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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |