ドトール・日レスホールディングス(3087)の株価時系列情報
ドトール・日レスホールディングス(3087)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 2,166 | 2,176 | 2,156 | 2,166 | 66,800 |
2019/12/27 | 2,168 | 2,180 | 2,163 | 2,163 | 76,500 |
2019/12/26 | 2,160 | 2,168 | 2,150 | 2,168 | 66,800 |
2019/12/25 | 2,158 | 2,164 | 2,152 | 2,152 | 36,200 |
2019/12/24 | 2,173 | 2,175 | 2,160 | 2,160 | 42,400 |
2019/12/23 | 2,189 | 2,189 | 2,171 | 2,173 | 42,800 |
2019/12/20 | 2,170 | 2,194 | 2,170 | 2,189 | 74,000 |
2019/12/19 | 2,174 | 2,181 | 2,163 | 2,166 | 51,000 |
2019/12/18 | 2,183 | 2,184 | 2,169 | 2,177 | 61,000 |
2019/12/17 | 2,191 | 2,191 | 2,175 | 2,178 | 52,400 |
2019/12/16 | 2,201 | 2,206 | 2,180 | 2,180 | 40,300 |
2019/12/13 | 2,206 | 2,206 | 2,187 | 2,187 | 104,300 |
2019/12/12 | 2,190 | 2,190 | 2,181 | 2,182 | 70,800 |
2019/12/11 | 2,191 | 2,191 | 2,178 | 2,188 | 56,900 |
2019/12/10 | 2,212 | 2,219 | 2,197 | 2,197 | 55,600 |
2019/12/09 | 2,223 | 2,225 | 2,212 | 2,216 | 54,000 |
2019/12/06 | 2,218 | 2,223 | 2,211 | 2,223 | 81,700 |
2019/12/05 | 2,222 | 2,222 | 2,202 | 2,216 | 57,300 |
2019/12/04 | 2,200 | 2,226 | 2,194 | 2,225 | 103,800 |
2019/12/03 | 2,221 | 2,221 | 2,203 | 2,208 | 50,900 |
2019/12/02 | 2,220 | 2,239 | 2,216 | 2,233 | 59,400 |
2019/11/29 | 2,230 | 2,234 | 2,215 | 2,216 | 74,700 |
2019/11/28 | 2,228 | 2,228 | 2,213 | 2,224 | 49,200 |
2019/11/27 | 2,233 | 2,237 | 2,225 | 2,227 | 51,600 |
2019/11/26 | 2,232 | 2,232 | 2,217 | 2,223 | 47,600 |
2019/11/25 | 2,231 | 2,235 | 2,220 | 2,220 | 64,200 |
2019/11/22 | 2,237 | 2,243 | 2,224 | 2,224 | 53,600 |
2019/11/21 | 2,212 | 2,239 | 2,200 | 2,239 | 81,600 |
2019/11/20 | 2,219 | 2,228 | 2,209 | 2,215 | 87,700 |
2019/11/19 | 2,236 | 2,244 | 2,222 | 2,222 | 79,500 |
2019/11/18 | 2,230 | 2,230 | 2,217 | 2,227 | 68,400 |
2019/11/15 | 2,225 | 2,236 | 2,222 | 2,230 | 112,700 |
2019/11/14 | 2,209 | 2,221 | 2,201 | 2,212 | 89,800 |
2019/11/13 | 2,217 | 2,222 | 2,206 | 2,217 | 102,500 |
2019/11/12 | 2,207 | 2,226 | 2,206 | 2,216 | 105,000 |
2019/11/11 | 2,188 | 2,212 | 2,188 | 2,203 | 100,300 |
2019/11/08 | 2,196 | 2,197 | 2,169 | 2,187 | 120,200 |
2019/11/07 | 2,164 | 2,180 | 2,160 | 2,178 | 103,200 |
2019/11/06 | 2,162 | 2,167 | 2,140 | 2,146 | 91,100 |
2019/11/05 | 2,152 | 2,170 | 2,142 | 2,168 | 82,800 |
2019/11/01 | 2,172 | 2,173 | 2,142 | 2,145 | 73,100 |
2019/10/31 | 2,185 | 2,191 | 2,170 | 2,172 | 99,700 |
2019/10/30 | 2,163 | 2,188 | 2,158 | 2,187 | 179,700 |
2019/10/29 | 2,185 | 2,187 | 2,158 | 2,160 | 83,600 |
2019/10/28 | 2,182 | 2,187 | 2,160 | 2,168 | 67,300 |
2019/10/25 | 2,160 | 2,187 | 2,156 | 2,177 | 93,000 |
2019/10/24 | 2,202 | 2,212 | 2,186 | 2,197 | 76,700 |
2019/10/23 | 2,190 | 2,200 | 2,167 | 2,200 | 103,400 |
2019/10/21 | 2,189 | 2,209 | 2,177 | 2,198 | 90,800 |
2019/10/18 | 2,180 | 2,216 | 2,166 | 2,180 | 217,900 |
2019/10/17 | 2,190 | 2,197 | 2,138 | 2,162 | 195,000 |
2019/10/16 | 2,142 | 2,214 | 2,134 | 2,190 | 307,500 |
2019/10/15 | 2,120 | 2,142 | 2,109 | 2,124 | 275,500 |
2019/10/11 | 2,115 | 2,117 | 2,084 | 2,105 | 122,800 |
2019/10/10 | 2,128 | 2,131 | 2,099 | 2,109 | 81,000 |
2019/10/09 | 2,115 | 2,128 | 2,101 | 2,128 | 105,700 |
2019/10/08 | 2,137 | 2,139 | 2,113 | 2,125 | 95,500 |
2019/10/07 | 2,106 | 2,123 | 2,106 | 2,123 | 53,900 |
2019/10/04 | 2,118 | 2,118 | 2,082 | 2,114 | 101,100 |
2019/10/03 | 2,131 | 2,132 | 2,097 | 2,121 | 135,900 |
2019/10/02 | 2,158 | 2,169 | 2,149 | 2,162 | 99,900 |
2019/10/01 | 2,153 | 2,167 | 2,153 | 2,162 | 72,100 |
2019/09/30 | 2,120 | 2,151 | 2,120 | 2,142 | 100,900 |
2019/09/27 | 2,154 | 2,154 | 2,114 | 2,133 | 99,900 |
2019/09/26 | 2,160 | 2,160 | 2,142 | 2,148 | 125,300 |
2019/09/25 | 2,145 | 2,152 | 2,137 | 2,144 | 66,600 |
2019/09/24 | 2,137 | 2,154 | 2,132 | 2,145 | 104,600 |
2019/09/20 | 2,153 | 2,153 | 2,136 | 2,136 | 61,600 |
2019/09/19 | 2,130 | 2,165 | 2,129 | 2,154 | 132,500 |
2019/09/18 | 2,120 | 2,124 | 2,109 | 2,113 | 104,400 |
2019/09/17 | 2,092 | 2,134 | 2,078 | 2,125 | 158,500 |
2019/09/13 | 2,062 | 2,091 | 2,053 | 2,083 | 181,700 |
2019/09/12 | 2,064 | 2,068 | 2,051 | 2,051 | 142,000 |
2019/09/11 | 2,046 | 2,059 | 2,039 | 2,057 | 184,600 |
2019/09/10 | 2,036 | 2,053 | 2,032 | 2,046 | 125,200 |
2019/09/09 | 2,033 | 2,038 | 2,020 | 2,035 | 56,300 |
2019/09/06 | 2,035 | 2,042 | 2,031 | 2,031 | 89,200 |
2019/09/05 | 2,010 | 2,033 | 1,998 | 2,020 | 113,100 |
2019/09/04 | 2,000 | 2,001 | 1,994 | 1,995 | 45,600 |
2019/09/03 | 2,003 | 2,008 | 1,995 | 2,000 | 88,500 |
2019/09/02 | 2,014 | 2,018 | 1,999 | 2,001 | 56,100 |
2019/08/30 | 2,010 | 2,030 | 2,002 | 2,020 | 143,800 |
2019/08/29 | 1,986 | 2,001 | 1,982 | 2,000 | 55,100 |
2019/08/28 | 2,016 | 2,021 | 1,996 | 2,000 | 105,500 |
2019/08/27 | 2,039 | 2,043 | 2,017 | 2,020 | 160,100 |
2019/08/26 | 2,002 | 2,025 | 1,996 | 2,021 | 70,600 |
2019/08/23 | 2,026 | 2,044 | 2,026 | 2,031 | 85,100 |
2019/08/22 | 2,029 | 2,032 | 2,015 | 2,026 | 46,700 |
2019/08/21 | 2,022 | 2,025 | 2,013 | 2,016 | 53,900 |
2019/08/20 | 2,033 | 2,056 | 2,027 | 2,040 | 149,400 |
2019/08/19 | 2,011 | 2,033 | 2,002 | 2,025 | 101,400 |
2019/08/16 | 2,000 | 2,015 | 1,986 | 2,006 | 84,600 |
2019/08/15 | 1,972 | 1,999 | 1,971 | 1,994 | 63,800 |
2019/08/14 | 1,997 | 2,006 | 1,989 | 2,006 | 69,200 |
2019/08/13 | 1,977 | 1,993 | 1,971 | 1,987 | 82,000 |
2019/08/09 | 2,000 | 2,004 | 1,992 | 1,997 | 60,800 |
2019/08/08 | 1,988 | 1,999 | 1,983 | 1,992 | 77,700 |
2019/08/07 | 1,962 | 1,987 | 1,962 | 1,983 | 93,000 |
2019/08/06 | 1,919 | 1,964 | 1,908 | 1,960 | 132,000 |
2019/08/05 | 1,971 | 1,974 | 1,935 | 1,964 | 141,900 |
2019/08/02 | 1,998 | 2,001 | 1,962 | 1,980 | 241,200 |
2019/08/01 | 2,007 | 2,015 | 2,004 | 2,007 | 80,500 |
2019/07/31 | 2,020 | 2,020 | 2,003 | 2,008 | 436,600 |
2019/07/30 | 2,039 | 2,041 | 2,022 | 2,029 | 114,400 |
2019/07/29 | 2,034 | 2,037 | 2,020 | 2,025 | 125,100 |
2019/07/26 | 2,025 | 2,025 | 2,003 | 2,014 | 197,400 |
2019/07/25 | 2,039 | 2,041 | 2,019 | 2,022 | 99,300 |
2019/07/24 | 2,032 | 2,036 | 2,018 | 2,031 | 113,200 |
2019/07/23 | 2,046 | 2,046 | 2,036 | 2,042 | 97,200 |
2019/07/22 | 2,055 | 2,058 | 2,038 | 2,039 | 66,500 |
2019/07/19 | 2,045 | 2,063 | 2,032 | 2,059 | 128,100 |
2019/07/18 | 2,109 | 2,109 | 2,039 | 2,043 | 157,700 |
2019/07/17 | 2,140 | 2,141 | 2,090 | 2,125 | 117,200 |
2019/07/16 | 2,109 | 2,196 | 2,101 | 2,163 | 221,300 |
2019/07/12 | 2,091 | 2,110 | 2,078 | 2,085 | 116,400 |
2019/07/11 | 2,085 | 2,093 | 2,079 | 2,084 | 85,000 |
2019/07/10 | 2,085 | 2,093 | 2,075 | 2,088 | 83,400 |
2019/07/09 | 2,100 | 2,120 | 2,085 | 2,089 | 103,600 |
2019/07/08 | 2,113 | 2,117 | 2,091 | 2,095 | 52,000 |
2019/07/05 | 2,125 | 2,128 | 2,108 | 2,119 | 54,300 |
2019/07/04 | 2,098 | 2,125 | 2,092 | 2,125 | 90,800 |
2019/07/03 | 2,078 | 2,096 | 2,078 | 2,094 | 77,000 |
2019/07/02 | 2,075 | 2,087 | 2,069 | 2,081 | 94,900 |
2019/07/01 | 2,058 | 2,077 | 2,052 | 2,077 | 134,200 |
2019/06/28 | 2,045 | 2,057 | 2,037 | 2,040 | 94,900 |
2019/06/27 | 2,052 | 2,054 | 2,038 | 2,050 | 72,300 |
2019/06/26 | 2,065 | 2,069 | 2,040 | 2,050 | 98,100 |
2019/06/25 | 2,043 | 2,063 | 2,042 | 2,053 | 129,700 |
2019/06/24 | 2,044 | 2,057 | 2,033 | 2,044 | 79,600 |
2019/06/21 | 2,072 | 2,076 | 2,042 | 2,044 | 189,100 |
2019/06/20 | 2,088 | 2,093 | 2,073 | 2,077 | 80,800 |
2019/06/19 | 2,081 | 2,090 | 2,070 | 2,081 | 84,700 |
2019/06/18 | 2,084 | 2,098 | 2,062 | 2,068 | 90,800 |
2019/06/17 | 2,090 | 2,096 | 2,081 | 2,085 | 75,500 |
2019/06/14 | 2,092 | 2,092 | 2,075 | 2,090 | 109,800 |
2019/06/13 | 2,095 | 2,103 | 2,070 | 2,083 | 99,500 |
2019/06/12 | 2,115 | 2,115 | 2,099 | 2,110 | 71,100 |
2019/06/11 | 2,115 | 2,115 | 2,103 | 2,107 | 77,000 |
2019/06/10 | 2,100 | 2,121 | 2,100 | 2,114 | 84,000 |
2019/06/07 | 2,085 | 2,098 | 2,073 | 2,098 | 84,900 |
2019/06/06 | 2,082 | 2,100 | 2,078 | 2,084 | 91,400 |
2019/06/05 | 2,075 | 2,086 | 2,065 | 2,083 | 125,800 |
2019/06/04 | 2,078 | 2,087 | 2,038 | 2,060 | 107,200 |
2019/06/03 | 2,074 | 2,086 | 2,066 | 2,078 | 108,600 |
2019/05/31 | 2,081 | 2,099 | 2,071 | 2,093 | 114,800 |
2019/05/30 | 2,088 | 2,102 | 2,071 | 2,077 | 103,100 |
2019/05/29 | 2,079 | 2,105 | 2,074 | 2,100 | 111,100 |
2019/05/28 | 2,112 | 2,117 | 2,101 | 2,102 | 81,000 |
2019/05/27 | 2,104 | 2,112 | 2,097 | 2,109 | 52,700 |
2019/05/24 | 2,081 | 2,111 | 2,079 | 2,098 | 86,300 |
2019/05/23 | 2,070 | 2,090 | 2,058 | 2,086 | 112,600 |
2019/05/22 | 2,111 | 2,115 | 2,086 | 2,087 | 87,300 |
2019/05/21 | 2,103 | 2,125 | 2,102 | 2,118 | 78,200 |
2019/05/20 | 2,100 | 2,120 | 2,085 | 2,117 | 84,100 |
2019/05/17 | 2,040 | 2,097 | 2,032 | 2,092 | 158,300 |
2019/05/16 | 2,059 | 2,065 | 2,025 | 2,031 | 155,800 |
2019/05/15 | 2,082 | 2,092 | 2,051 | 2,054 | 133,900 |
2019/05/14 | 2,046 | 2,077 | 2,029 | 2,077 | 70,300 |
2019/05/13 | 2,081 | 2,100 | 2,074 | 2,076 | 82,800 |
2019/05/10 | 2,078 | 2,108 | 2,074 | 2,081 | 137,300 |
2019/05/09 | 2,091 | 2,096 | 2,074 | 2,078 | 135,100 |
2019/05/08 | 2,108 | 2,110 | 2,095 | 2,098 | 89,000 |
2019/05/07 | 2,119 | 2,148 | 2,112 | 2,125 | 154,000 |
2019/04/26 | 2,119 | 2,139 | 2,110 | 2,121 | 165,700 |
2019/04/25 | 2,098 | 2,133 | 2,097 | 2,129 | 114,900 |
2019/04/24 | 2,088 | 2,112 | 2,084 | 2,090 | 138,900 |
2019/04/23 | 2,099 | 2,112 | 2,080 | 2,087 | 196,900 |
2019/04/22 | 2,104 | 2,147 | 2,101 | 2,131 | 188,600 |
2019/04/19 | 2,084 | 2,116 | 2,084 | 2,094 | 130,700 |
2019/04/18 | 2,105 | 2,112 | 2,077 | 2,084 | 205,000 |
2019/04/17 | 2,084 | 2,107 | 2,070 | 2,106 | 189,200 |
2019/04/16 | 2,150 | 2,153 | 2,083 | 2,094 | 302,400 |
2019/04/15 | 2,245 | 2,255 | 2,151 | 2,189 | 437,900 |
2019/04/12 | 2,049 | 2,069 | 2,029 | 2,045 | 163,600 |
2019/04/11 | 2,069 | 2,074 | 2,021 | 2,043 | 144,900 |
2019/04/10 | 2,069 | 2,088 | 2,046 | 2,068 | 105,800 |
2019/04/09 | 2,103 | 2,103 | 2,063 | 2,077 | 131,000 |
2019/04/08 | 2,120 | 2,125 | 2,105 | 2,118 | 74,500 |
2019/04/05 | 2,132 | 2,140 | 2,108 | 2,116 | 106,300 |
2019/04/04 | 2,105 | 2,136 | 2,088 | 2,124 | 153,100 |
2019/04/03 | 2,100 | 2,103 | 2,078 | 2,085 | 123,200 |
2019/04/02 | 2,126 | 2,126 | 2,099 | 2,105 | 92,100 |
2019/04/01 | 2,130 | 2,132 | 2,112 | 2,120 | 96,000 |
2019/03/29 | 2,121 | 2,128 | 2,090 | 2,103 | 100,300 |
2019/03/28 | 2,142 | 2,142 | 2,116 | 2,120 | 109,800 |
2019/03/27 | 2,149 | 2,164 | 2,139 | 2,161 | 100,900 |
2019/03/26 | 2,110 | 2,148 | 2,108 | 2,148 | 134,600 |
2019/03/25 | 2,112 | 2,120 | 2,086 | 2,109 | 210,600 |
2019/03/22 | 2,111 | 2,120 | 2,102 | 2,119 | 115,300 |
2019/03/20 | 2,133 | 2,137 | 2,115 | 2,129 | 74,600 |
2019/03/19 | 2,130 | 2,134 | 2,111 | 2,125 | 133,300 |
2019/03/18 | 2,116 | 2,145 | 2,116 | 2,141 | 102,300 |
2019/03/15 | 2,100 | 2,126 | 2,096 | 2,120 | 90,500 |
2019/03/14 | 2,131 | 2,142 | 2,101 | 2,101 | 111,100 |
2019/03/13 | 2,140 | 2,159 | 2,133 | 2,136 | 71,100 |
2019/03/12 | 2,135 | 2,157 | 2,135 | 2,155 | 91,300 |
2019/03/11 | 2,135 | 2,149 | 2,123 | 2,135 | 100,900 |
2019/03/08 | 2,166 | 2,168 | 2,125 | 2,130 | 146,800 |
2019/03/07 | 2,190 | 2,194 | 2,174 | 2,190 | 133,100 |
2019/03/06 | 2,182 | 2,193 | 2,163 | 2,178 | 131,500 |
2019/03/05 | 2,168 | 2,189 | 2,157 | 2,176 | 143,200 |
2019/03/04 | 2,209 | 2,215 | 2,190 | 2,195 | 105,400 |
2019/03/01 | 2,176 | 2,208 | 2,173 | 2,203 | 179,800 |
2019/02/28 | 2,184 | 2,213 | 2,164 | 2,164 | 289,200 |
2019/02/27 | 2,135 | 2,182 | 2,133 | 2,176 | 321,200 |
2019/02/26 | 2,131 | 2,148 | 2,111 | 2,145 | 496,400 |
2019/02/25 | 2,190 | 2,191 | 2,147 | 2,154 | 1,280,100 |
2019/02/22 | 2,184 | 2,194 | 2,158 | 2,173 | 665,300 |
2019/02/21 | 2,191 | 2,208 | 2,190 | 2,193 | 346,700 |
2019/02/20 | 2,181 | 2,192 | 2,172 | 2,191 | 359,700 |
2019/02/19 | 2,177 | 2,179 | 2,169 | 2,174 | 339,500 |
2019/02/18 | 2,190 | 2,192 | 2,163 | 2,175 | 395,100 |
2019/02/15 | 2,160 | 2,168 | 2,136 | 2,165 | 199,400 |
2019/02/14 | 2,160 | 2,172 | 2,146 | 2,150 | 178,100 |
2019/02/13 | 2,153 | 2,166 | 2,140 | 2,160 | 224,600 |
2019/02/12 | 2,116 | 2,143 | 2,111 | 2,143 | 196,800 |
2019/02/08 | 2,097 | 2,112 | 2,088 | 2,111 | 118,200 |
2019/02/07 | 2,133 | 2,133 | 2,092 | 2,103 | 74,500 |
2019/02/06 | 2,145 | 2,147 | 2,119 | 2,125 | 76,300 |
2019/02/05 | 2,127 | 2,136 | 2,118 | 2,131 | 95,900 |
2019/02/04 | 2,094 | 2,113 | 2,079 | 2,113 | 97,700 |
2019/02/01 | 2,095 | 2,095 | 2,068 | 2,071 | 76,100 |
2019/01/31 | 2,104 | 2,129 | 2,069 | 2,080 | 274,500 |
2019/01/30 | 2,139 | 2,139 | 2,095 | 2,097 | 124,700 |
2019/01/29 | 2,112 | 2,126 | 2,102 | 2,125 | 91,000 |
2019/01/28 | 2,101 | 2,124 | 2,095 | 2,119 | 111,500 |
2019/01/25 | 2,100 | 2,108 | 2,082 | 2,100 | 79,200 |
2019/01/24 | 2,089 | 2,112 | 2,080 | 2,102 | 53,600 |
2019/01/23 | 2,078 | 2,094 | 2,067 | 2,088 | 119,100 |
2019/01/22 | 2,144 | 2,157 | 2,097 | 2,120 | 123,000 |
2019/01/21 | 2,100 | 2,137 | 2,095 | 2,129 | 103,700 |
2019/01/18 | 2,065 | 2,100 | 2,064 | 2,097 | 70,500 |
2019/01/17 | 2,070 | 2,103 | 2,061 | 2,073 | 95,200 |
2019/01/16 | 2,055 | 2,102 | 2,055 | 2,066 | 195,500 |
2019/01/15 | 2,019 | 2,066 | 2,008 | 2,046 | 247,200 |
2019/01/11 | 2,061 | 2,063 | 2,012 | 2,017 | 265,100 |
2019/01/10 | 2,097 | 2,102 | 2,082 | 2,086 | 71,400 |
2019/01/09 | 2,117 | 2,128 | 2,098 | 2,114 | 97,300 |
2019/01/08 | 2,098 | 2,113 | 2,085 | 2,097 | 124,900 |
2019/01/07 | 2,106 | 2,115 | 2,074 | 2,096 | 79,600 |
2019/01/04 | 2,006 | 2,055 | 1,992 | 2,049 | 139,100 |