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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,350 | 2,353 | 2,336 | 2,339 | 88,100 |
| 2024/12/27 | 2,326 | 2,339 | 2,312 | 2,338 | 81,100 |
| 2024/12/26 | 2,300 | 2,326 | 2,297 | 2,326 | 85,500 |
| 2024/12/25 | 2,305 | 2,313 | 2,287 | 2,298 | 65,000 |
| 2024/12/24 | 2,308 | 2,312 | 2,295 | 2,305 | 46,600 |
| 2024/12/23 | 2,310 | 2,327 | 2,305 | 2,312 | 49,100 |
| 2024/12/20 | 2,320 | 2,328 | 2,309 | 2,309 | 91,000 |
| 2024/12/19 | 2,300 | 2,336 | 2,298 | 2,325 | 82,300 |
| 2024/12/18 | 2,314 | 2,327 | 2,307 | 2,307 | 49,200 |
| 2024/12/17 | 2,320 | 2,331 | 2,313 | 2,313 | 54,500 |
| 2024/12/16 | 2,325 | 2,343 | 2,317 | 2,328 | 72,500 |
| 2024/12/13 | 2,286 | 2,335 | 2,286 | 2,325 | 101,200 |
| 2024/12/12 | 2,295 | 2,309 | 2,286 | 2,299 | 117,300 |
| 2024/12/11 | 2,279 | 2,289 | 2,273 | 2,281 | 55,900 |
| 2024/12/10 | 2,290 | 2,292 | 2,271 | 2,286 | 59,800 |
| 2024/12/09 | 2,271 | 2,294 | 2,271 | 2,283 | 80,800 |
| 2024/12/06 | 2,280 | 2,294 | 2,273 | 2,273 | 57,000 |
| 2024/12/05 | 2,272 | 2,286 | 2,265 | 2,279 | 72,900 |
| 2024/12/04 | 2,268 | 2,278 | 2,263 | 2,272 | 78,600 |
| 2024/12/03 | 2,272 | 2,297 | 2,272 | 2,277 | 87,600 |
| 2024/12/02 | 2,282 | 2,289 | 2,262 | 2,274 | 77,200 |
| 2024/11/29 | 2,276 | 2,288 | 2,262 | 2,282 | 104,500 |
| 2024/11/28 | 2,281 | 2,314 | 2,275 | 2,280 | 151,600 |
| 2024/11/27 | 2,260 | 2,260 | 2,228 | 2,247 | 69,800 |
| 2024/11/26 | 2,267 | 2,273 | 2,248 | 2,262 | 64,300 |
| 2024/11/25 | 2,260 | 2,271 | 2,252 | 2,252 | 99,000 |
| 2024/11/22 | 2,260 | 2,260 | 2,245 | 2,252 | 39,300 |
| 2024/11/21 | 2,238 | 2,259 | 2,238 | 2,250 | 60,400 |
| 2024/11/20 | 2,249 | 2,256 | 2,227 | 2,238 | 76,500 |
| 2024/11/19 | 2,247 | 2,256 | 2,240 | 2,240 | 50,900 |
| 2024/11/18 | 2,231 | 2,249 | 2,227 | 2,238 | 62,400 |
| 2024/11/15 | 2,218 | 2,238 | 2,216 | 2,222 | 69,500 |
| 2024/11/14 | 2,231 | 2,245 | 2,216 | 2,218 | 124,000 |
| 2024/11/13 | 2,215 | 2,248 | 2,215 | 2,236 | 148,000 |
| 2024/11/12 | 2,239 | 2,248 | 2,215 | 2,220 | 85,800 |
| 2024/11/11 | 2,245 | 2,250 | 2,232 | 2,237 | 64,300 |
| 2024/11/08 | 2,238 | 2,256 | 2,235 | 2,246 | 114,000 |
| 2024/11/07 | 2,250 | 2,263 | 2,243 | 2,248 | 155,500 |
| 2024/11/06 | 2,255 | 2,271 | 2,249 | 2,250 | 101,200 |
| 2024/11/05 | 2,236 | 2,263 | 2,228 | 2,262 | 97,500 |
| 2024/11/01 | 2,233 | 2,251 | 2,217 | 2,232 | 107,200 |
| 2024/10/31 | 2,245 | 2,252 | 2,226 | 2,239 | 88,400 |
| 2024/10/30 | 2,240 | 2,249 | 2,221 | 2,235 | 155,500 |
| 2024/10/29 | 2,223 | 2,245 | 2,220 | 2,239 | 98,700 |
| 2024/10/28 | 2,191 | 2,222 | 2,185 | 2,222 | 72,300 |
| 2024/10/25 | 2,209 | 2,216 | 2,181 | 2,191 | 101,600 |
| 2024/10/24 | 2,180 | 2,208 | 2,173 | 2,200 | 93,800 |
| 2024/10/23 | 2,205 | 2,211 | 2,192 | 2,193 | 101,200 |
| 2024/10/22 | 2,220 | 2,221 | 2,208 | 2,210 | 102,500 |
| 2024/10/21 | 2,225 | 2,231 | 2,208 | 2,228 | 102,200 |
| 2024/10/18 | 2,234 | 2,247 | 2,228 | 2,231 | 101,400 |
| 2024/10/17 | 2,235 | 2,237 | 2,217 | 2,230 | 142,500 |
| 2024/10/16 | 2,262 | 2,276 | 2,234 | 2,234 | 303,600 |
| 2024/10/15 | 2,284 | 2,305 | 2,268 | 2,297 | 225,300 |
| 2024/10/11 | 2,293 | 2,304 | 2,277 | 2,284 | 129,600 |
| 2024/10/10 | 2,285 | 2,290 | 2,270 | 2,287 | 56,300 |
| 2024/10/09 | 2,278 | 2,296 | 2,278 | 2,283 | 85,900 |
| 2024/10/08 | 2,280 | 2,293 | 2,251 | 2,267 | 110,100 |
| 2024/10/07 | 2,285 | 2,305 | 2,275 | 2,296 | 104,900 |
| 2024/10/04 | 2,250 | 2,279 | 2,250 | 2,268 | 82,500 |
| 2024/10/03 | 2,272 | 2,272 | 2,249 | 2,257 | 115,500 |
| 2024/10/02 | 2,287 | 2,305 | 2,241 | 2,249 | 113,700 |
| 2024/10/01 | 2,300 | 2,300 | 2,286 | 2,292 | 79,600 |
| 2024/09/30 | 2,270 | 2,299 | 2,268 | 2,294 | 110,600 |
| 2024/09/27 | 2,322 | 2,334 | 2,301 | 2,310 | 117,600 |
| 2024/09/26 | 2,305 | 2,327 | 2,298 | 2,322 | 140,300 |
| 2024/09/25 | 2,302 | 2,304 | 2,283 | 2,298 | 65,600 |
| 2024/09/24 | 2,299 | 2,305 | 2,292 | 2,295 | 67,400 |
| 2024/09/20 | 2,299 | 2,304 | 2,282 | 2,286 | 102,900 |
| 2024/09/19 | 2,305 | 2,315 | 2,295 | 2,295 | 103,900 |
| 2024/09/18 | 2,300 | 2,308 | 2,284 | 2,294 | 89,100 |
| 2024/09/17 | 2,290 | 2,300 | 2,281 | 2,300 | 76,500 |
| 2024/09/13 | 2,254 | 2,283 | 2,254 | 2,277 | 87,500 |
| 2024/09/12 | 2,270 | 2,286 | 2,256 | 2,272 | 73,400 |
| 2024/09/11 | 2,291 | 2,291 | 2,238 | 2,245 | 95,200 |
| 2024/09/10 | 2,275 | 2,304 | 2,267 | 2,293 | 81,900 |
| 2024/09/09 | 2,231 | 2,273 | 2,230 | 2,272 | 83,100 |
| 2024/09/06 | 2,276 | 2,276 | 2,251 | 2,262 | 76,400 |
| 2024/09/05 | 2,232 | 2,273 | 2,231 | 2,259 | 130,600 |
| 2024/09/04 | 2,200 | 2,239 | 2,200 | 2,226 | 108,200 |
| 2024/09/03 | 2,207 | 2,235 | 2,207 | 2,224 | 66,700 |
| 2024/09/02 | 2,212 | 2,216 | 2,190 | 2,216 | 73,400 |
| 2024/08/30 | 2,202 | 2,222 | 2,201 | 2,212 | 99,500 |
| 2024/08/29 | 2,192 | 2,205 | 2,175 | 2,202 | 83,500 |
| 2024/08/28 | 2,246 | 2,246 | 2,221 | 2,229 | 122,300 |
| 2024/08/27 | 2,221 | 2,249 | 2,218 | 2,248 | 102,000 |
| 2024/08/26 | 2,208 | 2,220 | 2,199 | 2,216 | 92,500 |
| 2024/08/23 | 2,210 | 2,214 | 2,190 | 2,204 | 71,000 |
| 2024/08/22 | 2,177 | 2,205 | 2,175 | 2,203 | 95,100 |
| 2024/08/21 | 2,160 | 2,173 | 2,150 | 2,165 | 57,700 |
| 2024/08/20 | 2,125 | 2,172 | 2,124 | 2,166 | 140,000 |
| 2024/08/19 | 2,150 | 2,150 | 2,115 | 2,121 | 191,000 |
| 2024/08/16 | 2,145 | 2,160 | 2,135 | 2,155 | 159,600 |
| 2024/08/15 | 2,140 | 2,150 | 2,131 | 2,150 | 136,600 |
| 2024/08/14 | 2,136 | 2,143 | 2,116 | 2,136 | 166,000 |
| 2024/08/13 | 2,135 | 2,140 | 2,107 | 2,135 | 137,000 |
| 2024/08/09 | 2,144 | 2,151 | 2,106 | 2,149 | 190,500 |
| 2024/08/08 | 2,098 | 2,153 | 2,083 | 2,115 | 173,100 |
| 2024/08/07 | 2,152 | 2,168 | 2,112 | 2,118 | 275,200 |
| 2024/08/06 | 2,121 | 2,203 | 2,121 | 2,187 | 304,000 |
| 2024/08/05 | 2,112 | 2,164 | 1,986 | 2,021 | 460,800 |
| 2024/08/02 | 2,239 | 2,240 | 2,195 | 2,208 | 209,300 |
| 2024/08/01 | 2,332 | 2,332 | 2,267 | 2,270 | 172,000 |
| 2024/07/31 | 2,282 | 2,338 | 2,261 | 2,338 | 173,700 |
| 2024/07/30 | 2,306 | 2,307 | 2,272 | 2,285 | 126,400 |
| 2024/07/29 | 2,300 | 2,321 | 2,287 | 2,317 | 91,200 |
| 2024/07/26 | 2,327 | 2,332 | 2,308 | 2,308 | 149,800 |
| 2024/07/25 | 2,295 | 2,330 | 2,285 | 2,310 | 176,500 |
| 2024/07/24 | 2,310 | 2,329 | 2,305 | 2,305 | 188,300 |
| 2024/07/23 | 2,263 | 2,320 | 2,250 | 2,310 | 240,700 |
| 2024/07/22 | 2,288 | 2,289 | 2,240 | 2,249 | 157,800 |
| 2024/07/19 | 2,255 | 2,294 | 2,244 | 2,288 | 261,300 |
| 2024/07/18 | 2,210 | 2,258 | 2,201 | 2,246 | 204,300 |
| 2024/07/17 | 2,247 | 2,247 | 2,210 | 2,219 | 285,000 |
| 2024/07/16 | 2,300 | 2,302 | 2,212 | 2,244 | 741,800 |
| 2024/07/12 | 2,163 | 2,187 | 2,162 | 2,178 | 265,800 |
| 2024/07/11 | 2,180 | 2,187 | 2,160 | 2,168 | 201,400 |
| 2024/07/10 | 2,171 | 2,176 | 2,156 | 2,170 | 104,300 |
| 2024/07/09 | 2,180 | 2,184 | 2,167 | 2,170 | 112,000 |
| 2024/07/08 | 2,216 | 2,220 | 2,171 | 2,172 | 170,000 |
| 2024/07/05 | 2,226 | 2,232 | 2,212 | 2,228 | 88,600 |
| 2024/07/04 | 2,206 | 2,229 | 2,206 | 2,226 | 101,100 |
| 2024/07/03 | 2,207 | 2,215 | 2,188 | 2,206 | 111,000 |
| 2024/07/02 | 2,230 | 2,230 | 2,210 | 2,219 | 145,100 |
| 2024/07/01 | 2,243 | 2,251 | 2,235 | 2,242 | 106,400 |
| 2024/06/28 | 2,264 | 2,269 | 2,230 | 2,240 | 148,200 |
| 2024/06/27 | 2,245 | 2,262 | 2,240 | 2,262 | 158,400 |
| 2024/06/26 | 2,225 | 2,237 | 2,221 | 2,233 | 126,200 |
| 2024/06/25 | 2,217 | 2,230 | 2,215 | 2,223 | 109,400 |
| 2024/06/24 | 2,220 | 2,222 | 2,207 | 2,215 | 124,900 |
| 2024/06/21 | 2,195 | 2,215 | 2,195 | 2,211 | 271,900 |
| 2024/06/20 | 2,191 | 2,195 | 2,184 | 2,187 | 66,700 |
| 2024/06/19 | 2,182 | 2,190 | 2,179 | 2,189 | 93,000 |
| 2024/06/18 | 2,189 | 2,199 | 2,183 | 2,187 | 103,400 |
| 2024/06/17 | 2,194 | 2,194 | 2,163 | 2,179 | 109,900 |
| 2024/06/14 | 2,156 | 2,195 | 2,150 | 2,194 | 164,300 |
| 2024/06/13 | 2,178 | 2,180 | 2,150 | 2,154 | 149,100 |
| 2024/06/12 | 2,175 | 2,184 | 2,166 | 2,177 | 66,500 |
| 2024/06/11 | 2,185 | 2,197 | 2,173 | 2,176 | 105,000 |
| 2024/06/10 | 2,178 | 2,197 | 2,166 | 2,185 | 171,500 |
| 2024/06/07 | 2,156 | 2,174 | 2,156 | 2,174 | 113,900 |
| 2024/06/06 | 2,170 | 2,170 | 2,150 | 2,156 | 119,500 |
| 2024/06/05 | 2,162 | 2,167 | 2,145 | 2,162 | 135,600 |
| 2024/06/04 | 2,135 | 2,163 | 2,128 | 2,161 | 166,900 |
| 2024/06/03 | 2,155 | 2,157 | 2,142 | 2,142 | 107,200 |
| 2024/05/31 | 2,144 | 2,155 | 2,138 | 2,155 | 195,200 |
| 2024/05/30 | 2,110 | 2,145 | 2,107 | 2,144 | 111,500 |
| 2024/05/29 | 2,138 | 2,149 | 2,117 | 2,117 | 95,500 |
| 2024/05/28 | 2,146 | 2,157 | 2,132 | 2,138 | 132,500 |
| 2024/05/27 | 2,141 | 2,146 | 2,134 | 2,146 | 95,800 |
| 2024/05/24 | 2,104 | 2,141 | 2,101 | 2,141 | 156,900 |
| 2024/05/23 | 2,113 | 2,120 | 2,105 | 2,114 | 94,900 |
| 2024/05/22 | 2,107 | 2,121 | 2,101 | 2,118 | 122,600 |
| 2024/05/21 | 2,117 | 2,125 | 2,103 | 2,107 | 104,900 |
| 2024/05/20 | 2,102 | 2,119 | 2,100 | 2,111 | 104,500 |
| 2024/05/17 | 2,085 | 2,105 | 2,080 | 2,102 | 125,800 |
| 2024/05/16 | 2,082 | 2,092 | 2,069 | 2,089 | 92,800 |
| 2024/05/15 | 2,094 | 2,094 | 2,074 | 2,075 | 103,300 |
| 2024/05/14 | 2,085 | 2,094 | 2,078 | 2,091 | 85,000 |
| 2024/05/13 | 2,079 | 2,098 | 2,077 | 2,093 | 99,000 |
| 2024/05/10 | 2,099 | 2,105 | 2,071 | 2,084 | 125,500 |
| 2024/05/09 | 2,082 | 2,099 | 2,069 | 2,090 | 103,800 |
| 2024/05/08 | 2,084 | 2,087 | 2,063 | 2,071 | 115,400 |
| 2024/05/07 | 2,096 | 2,096 | 2,082 | 2,084 | 96,700 |
| 2024/05/02 | 2,101 | 2,103 | 2,088 | 2,099 | 75,100 |
| 2024/05/01 | 2,111 | 2,111 | 2,084 | 2,096 | 103,700 |
| 2024/04/30 | 2,112 | 2,112 | 2,085 | 2,112 | 126,800 |
| 2024/04/26 | 2,085 | 2,101 | 2,072 | 2,098 | 169,900 |
| 2024/04/25 | 2,116 | 2,116 | 2,090 | 2,093 | 156,600 |
| 2024/04/24 | 2,121 | 2,125 | 2,108 | 2,118 | 171,200 |
| 2024/04/23 | 2,125 | 2,150 | 2,112 | 2,125 | 327,900 |
| 2024/04/22 | 2,083 | 2,095 | 2,073 | 2,091 | 159,200 |
| 2024/04/19 | 2,115 | 2,115 | 2,066 | 2,075 | 282,800 |
| 2024/04/18 | 2,080 | 2,135 | 2,080 | 2,122 | 345,700 |
| 2024/04/17 | 2,080 | 2,094 | 2,067 | 2,067 | 185,300 |
| 2024/04/16 | 2,090 | 2,107 | 2,061 | 2,072 | 248,900 |
| 2024/04/15 | 2,140 | 2,145 | 2,070 | 2,093 | 860,300 |
| 2024/04/12 | 2,054 | 2,068 | 2,037 | 2,057 | 303,200 |
| 2024/04/11 | 2,041 | 2,043 | 2,026 | 2,035 | 169,300 |
| 2024/04/10 | 2,045 | 2,054 | 2,045 | 2,046 | 92,400 |
| 2024/04/09 | 2,044 | 2,051 | 2,031 | 2,041 | 115,000 |
| 2024/04/08 | 2,038 | 2,046 | 2,027 | 2,041 | 123,200 |
| 2024/04/05 | 2,015 | 2,043 | 2,015 | 2,039 | 149,500 |
| 2024/04/04 | 2,016 | 2,024 | 2,003 | 2,020 | 134,000 |
| 2024/04/03 | 2,020 | 2,026 | 2,011 | 2,019 | 151,400 |
| 2024/04/02 | 2,066 | 2,066 | 2,028 | 2,034 | 137,900 |
| 2024/04/01 | 2,080 | 2,085 | 2,061 | 2,065 | 129,600 |
| 2024/03/29 | 2,050 | 2,083 | 2,049 | 2,080 | 123,000 |
| 2024/03/28 | 2,086 | 2,088 | 2,048 | 2,053 | 154,600 |
| 2024/03/27 | 2,071 | 2,085 | 2,065 | 2,078 | 145,800 |
| 2024/03/26 | 2,072 | 2,076 | 2,051 | 2,066 | 90,000 |
| 2024/03/25 | 2,090 | 2,094 | 2,070 | 2,070 | 134,600 |
| 2024/03/22 | 2,088 | 2,093 | 2,079 | 2,085 | 123,300 |
| 2024/03/21 | 2,102 | 2,108 | 2,084 | 2,088 | 223,000 |
| 2024/03/19 | 2,085 | 2,096 | 2,082 | 2,091 | 213,300 |
| 2024/03/18 | 2,090 | 2,092 | 2,069 | 2,083 | 199,400 |
| 2024/03/15 | 2,084 | 2,085 | 2,069 | 2,084 | 175,800 |
| 2024/03/14 | 2,048 | 2,084 | 2,048 | 2,084 | 287,500 |
| 2024/03/13 | 2,036 | 2,047 | 2,026 | 2,036 | 217,700 |
| 2024/03/12 | 2,007 | 2,030 | 1,991 | 2,026 | 182,200 |
| 2024/03/11 | 2,023 | 2,029 | 1,996 | 2,010 | 220,400 |
| 2024/03/08 | 2,015 | 2,033 | 2,000 | 2,026 | 236,100 |
| 2024/03/07 | 2,021 | 2,035 | 2,015 | 2,029 | 176,400 |
| 2024/03/06 | 2,023 | 2,032 | 2,015 | 2,023 | 193,600 |
| 2024/03/05 | 2,010 | 2,028 | 2,002 | 2,021 | 178,500 |
| 2024/03/04 | 2,040 | 2,042 | 2,010 | 2,012 | 316,100 |
| 2024/03/01 | 2,060 | 2,069 | 2,039 | 2,049 | 304,200 |
| 2024/02/29 | 2,070 | 2,081 | 2,045 | 2,060 | 346,400 |
| 2024/02/28 | 2,040 | 2,062 | 2,036 | 2,052 | 758,400 |
| 2024/02/27 | 2,102 | 2,102 | 2,073 | 2,084 | 1,196,900 |
| 2024/02/26 | 2,097 | 2,106 | 2,085 | 2,102 | 351,300 |
| 2024/02/22 | 2,090 | 2,090 | 2,068 | 2,079 | 432,700 |
| 2024/02/21 | 2,077 | 2,082 | 2,055 | 2,065 | 591,000 |
| 2024/02/20 | 2,112 | 2,118 | 2,080 | 2,082 | 469,900 |
| 2024/02/19 | 2,066 | 2,100 | 2,062 | 2,095 | 529,100 |
| 2024/02/16 | 2,082 | 2,082 | 2,063 | 2,067 | 408,300 |
| 2024/02/15 | 2,100 | 2,100 | 2,062 | 2,064 | 504,100 |
| 2024/02/14 | 2,129 | 2,129 | 2,089 | 2,100 | 545,200 |
| 2024/02/13 | 2,135 | 2,137 | 2,114 | 2,134 | 471,000 |
| 2024/02/09 | 2,133 | 2,142 | 2,115 | 2,129 | 311,000 |
| 2024/02/08 | 2,136 | 2,136 | 2,109 | 2,122 | 484,300 |
| 2024/02/07 | 2,133 | 2,150 | 2,129 | 2,149 | 267,400 |
| 2024/02/06 | 2,161 | 2,163 | 2,140 | 2,140 | 479,000 |
| 2024/02/05 | 2,165 | 2,182 | 2,157 | 2,165 | 505,800 |
| 2024/02/02 | 2,168 | 2,177 | 2,156 | 2,170 | 270,200 |
| 2024/02/01 | 2,183 | 2,184 | 2,164 | 2,171 | 281,400 |
| 2024/01/31 | 2,177 | 2,183 | 2,161 | 2,182 | 192,900 |
| 2024/01/30 | 2,175 | 2,190 | 2,166 | 2,170 | 232,600 |
| 2024/01/29 | 2,164 | 2,180 | 2,164 | 2,175 | 321,300 |
| 2024/01/26 | 2,171 | 2,174 | 2,159 | 2,160 | 210,300 |
| 2024/01/25 | 2,158 | 2,171 | 2,151 | 2,170 | 262,500 |
| 2024/01/24 | 2,204 | 2,204 | 2,166 | 2,175 | 226,500 |
| 2024/01/23 | 2,209 | 2,219 | 2,199 | 2,200 | 156,400 |
| 2024/01/22 | 2,202 | 2,215 | 2,192 | 2,211 | 232,200 |
| 2024/01/19 | 2,232 | 2,239 | 2,202 | 2,202 | 157,700 |
| 2024/01/18 | 2,249 | 2,249 | 2,221 | 2,221 | 142,000 |
| 2024/01/17 | 2,232 | 2,255 | 2,217 | 2,219 | 179,800 |
| 2024/01/16 | 2,241 | 2,242 | 2,208 | 2,216 | 208,200 |
| 2024/01/15 | 2,251 | 2,261 | 2,222 | 2,242 | 273,700 |
| 2024/01/12 | 2,252 | 2,265 | 2,233 | 2,246 | 168,400 |
| 2024/01/11 | 2,278 | 2,278 | 2,256 | 2,257 | 149,900 |
| 2024/01/10 | 2,266 | 2,277 | 2,257 | 2,266 | 144,200 |
| 2024/01/09 | 2,249 | 2,274 | 2,243 | 2,266 | 169,600 |
| 2024/01/05 | 2,219 | 2,232 | 2,208 | 2,220 | 104,400 |
| 2024/01/04 | 2,199 | 2,215 | 2,162 | 2,211 | 165,800 |