日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/08/20 2,600 2,636 2,596 2,626 154,700
2025/08/19 2,599 2,604 2,584 2,604 100,700
2025/08/18 2,568 2,601 2,566 2,584 124,200
2025/08/15 2,580 2,582 2,550 2,572 108,100
2025/08/14 2,582 2,591 2,572 2,574 102,000
2025/08/13 2,597 2,598 2,579 2,591 102,800
2025/08/12 2,612 2,616 2,589 2,607 102,200
2025/08/08 2,591 2,613 2,582 2,610 134,100
2025/08/07 2,566 2,602 2,563 2,592 113,100
2025/08/06 2,568 2,580 2,544 2,580 107,500
2025/08/05 2,550 2,591 2,547 2,569 165,800
2025/08/04 2,530 2,550 2,524 2,542 103,700
2025/08/01 2,515 2,543 2,511 2,537 134,500
2025/07/31 2,502 2,512 2,497 2,510 119,700
2025/07/30 2,480 2,500 2,477 2,500 108,300
2025/07/29 2,468 2,486 2,461 2,486 149,700
2025/07/28 2,495 2,509 2,467 2,476 177,200
2025/07/25 2,503 2,514 2,495 2,495 128,200
2025/07/24 2,500 2,510 2,492 2,503 145,200
2025/07/23 2,490 2,506 2,477 2,499 190,500
2025/07/22 2,504 2,521 2,488 2,488 115,000
2025/07/18 2,518 2,532 2,496 2,502 138,000
2025/07/17 2,480 2,513 2,470 2,512 196,100
2025/07/16 2,488 2,506 2,469 2,475 246,900
2025/07/15 2,480 2,497 2,465 2,486 398,000
2025/07/14 2,428 2,485 2,422 2,480 723,700
2025/07/11 2,589 2,610 2,574 2,578 219,700
2025/07/10 2,610 2,616 2,583 2,589 164,300
2025/07/09 2,593 2,617 2,592 2,607 103,300
2025/07/08 2,620 2,624 2,592 2,592 126,500
2025/07/07 2,616 2,633 2,612 2,619 85,600
2025/07/04 2,614 2,629 2,612 2,616 114,900
2025/07/03 2,622 2,626 2,600 2,618 176,300
2025/07/02 2,625 2,643 2,613 2,622 138,300
2025/07/01 2,622 2,634 2,613 2,618 164,700
2025/06/30 2,655 2,668 2,624 2,624 133,300
2025/06/27 2,672 2,672 2,636 2,654 143,900
2025/06/26 2,656 2,672 2,639 2,672 129,100
2025/06/25 2,654 2,656 2,633 2,656 132,800
2025/06/24 2,676 2,676 2,645 2,654 98,600
2025/06/23 2,673 2,687 2,659 2,660 91,300
2025/06/20 2,673 2,683 2,664 2,665 249,300
2025/06/19 2,673 2,689 2,662 2,684 68,100
2025/06/18 2,650 2,671 2,649 2,663 96,800
2025/06/17 2,670 2,675 2,642 2,644 146,600
2025/06/16 2,695 2,704 2,658 2,676 147,900
2025/06/13 2,703 2,705 2,678 2,695 143,600
2025/06/12 2,713 2,713 2,691 2,703 129,700
2025/06/11 2,700 2,715 2,699 2,715 121,100
2025/06/10 2,675 2,700 2,668 2,694 160,800
2025/06/09 2,665 2,687 2,658 2,674 121,000
2025/06/06 2,636 2,653 2,634 2,650 102,700
2025/06/05 2,648 2,651 2,615 2,625 127,700
2025/06/04 2,657 2,663 2,645 2,651 81,000
2025/06/03 2,666 2,670 2,650 2,659 110,600
2025/06/02 2,641 2,671 2,634 2,666 141,300
2025/05/30 2,649 2,654 2,637 2,640 119,200
2025/05/29 2,650 2,656 2,630 2,654 124,100
2025/05/28 2,667 2,673 2,644 2,655 125,800
2025/05/27 2,657 2,659 2,642 2,655 76,400
2025/05/26 2,661 2,679 2,657 2,657 117,900
2025/05/23 2,645 2,673 2,634 2,661 147,000
2025/05/22 2,628 2,643 2,615 2,630 115,100
2025/05/21 2,650 2,651 2,626 2,632 164,000
2025/05/20 2,688 2,690 2,617 2,632 292,700
2025/05/19 2,670 2,697 2,662 2,688 205,600
2025/05/16 2,655 2,671 2,632 2,667 229,800
2025/05/15 2,662 2,676 2,630 2,667 223,600
2025/05/14 2,660 2,675 2,645 2,675 188,700
2025/05/13 2,693 2,703 2,659 2,673 175,400
2025/05/12 2,707 2,713 2,667 2,693 172,100
2025/05/09 2,690 2,722 2,675 2,707 197,300
2025/05/08 2,661 2,694 2,661 2,687 180,500
2025/05/07 2,614 2,668 2,609 2,660 227,800
2025/05/02 2,625 2,640 2,598 2,620 208,800
2025/05/01 2,659 2,660 2,635 2,643 160,400
2025/04/30 2,690 2,695 2,658 2,659 208,900
2025/04/28 2,655 2,705 2,653 2,694 227,900
2025/04/25 2,690 2,697 2,657 2,661 231,300
2025/04/24 2,746 2,751 2,689 2,690 272,200
2025/04/23 2,788 2,819 2,753 2,759 256,400
2025/04/22 2,780 2,830 2,762 2,805 451,400
2025/04/21 2,696 2,767 2,696 2,743 306,200
2025/04/18 2,715 2,742 2,691 2,696 345,100
2025/04/17 2,743 2,758 2,695 2,728 311,000
2025/04/16 2,700 2,785 2,695 2,743 644,400
2025/04/15 2,597 2,807 2,597 2,743 1,726,000
2025/04/14 2,400 2,403 2,375 2,383 125,100
2025/04/11 2,360 2,387 2,333 2,378 145,500
2025/04/10 2,389 2,389 2,341 2,373 106,300
2025/04/09 2,316 2,328 2,282 2,317 138,200
2025/04/08 2,284 2,330 2,275 2,322 163,000
2025/04/07 2,211 2,266 2,163 2,228 268,600
2025/04/04 2,350 2,354 2,297 2,337 263,100
2025/04/03 2,360 2,384 2,351 2,374 199,600
2025/04/02 2,408 2,411 2,383 2,397 143,900
2025/04/01 2,440 2,440 2,400 2,402 115,600
2025/03/31 2,460 2,464 2,408 2,423 156,900
2025/03/28 2,485 2,498 2,467 2,489 112,100
2025/03/27 2,461 2,493 2,452 2,475 147,500
2025/03/26 2,456 2,464 2,447 2,451 93,600
2025/03/25 2,437 2,452 2,420 2,450 98,500
2025/03/24 2,474 2,475 2,416 2,432 135,700
2025/03/21 2,459 2,483 2,451 2,474 176,000
2025/03/19 2,410 2,460 2,410 2,460 110,600
2025/03/18 2,408 2,424 2,408 2,410 81,900
2025/03/17 2,396 2,410 2,390 2,408 94,600
2025/03/14 2,385 2,408 2,382 2,400 110,400
2025/03/13 2,398 2,412 2,386 2,396 119,600
2025/03/12 2,366 2,397 2,362 2,393 172,300
2025/03/11 2,419 2,429 2,392 2,416 255,900
2025/03/10 2,438 2,444 2,418 2,427 107,400
2025/03/07 2,456 2,463 2,427 2,438 165,200
2025/03/06 2,450 2,475 2,442 2,471 155,600
2025/03/05 2,479 2,485 2,419 2,426 226,500
2025/03/04 2,435 2,468 2,424 2,463 237,500
2025/03/03 2,392 2,445 2,391 2,439 324,600
2025/02/28 2,373 2,403 2,350 2,390 388,200
2025/02/27 2,318 2,372 2,304 2,360 923,600
2025/02/26 2,358 2,362 2,341 2,356 895,200
2025/02/25 2,370 2,370 2,345 2,355 374,900
2025/02/21 2,335 2,360 2,335 2,351 398,800
2025/02/20 2,345 2,351 2,334 2,345 385,400
2025/02/19 2,344 2,368 2,343 2,354 434,800
2025/02/18 2,341 2,370 2,338 2,355 350,700
2025/02/17 2,380 2,385 2,332 2,332 598,100
2025/02/14 2,371 2,386 2,360 2,380 407,800
2025/02/13 2,347 2,370 2,344 2,365 474,200
2025/02/12 2,346 2,357 2,341 2,344 324,100
2025/02/10 2,321 2,363 2,321 2,346 376,100
2025/02/07 2,327 2,345 2,327 2,333 334,600
2025/02/06 2,332 2,351 2,332 2,333 298,900
2025/02/05 2,310 2,342 2,310 2,333 260,900
2025/02/04 2,333 2,356 2,327 2,331 266,300
2025/02/03 2,357 2,360 2,321 2,331 393,900
2025/01/31 2,358 2,371 2,351 2,363 209,500
2025/01/30 2,350 2,367 2,334 2,365 274,700
2025/01/29 2,316 2,350 2,311 2,342 143,800
2025/01/28 2,342 2,349 2,311 2,340 209,200
2025/01/27 2,315 2,326 2,308 2,325 218,600
2025/01/24 2,305 2,325 2,305 2,312 122,300
2025/01/23 2,289 2,300 2,286 2,292 96,900
2025/01/22 2,280 2,298 2,280 2,289 93,800
2025/01/21 2,300 2,300 2,284 2,286 93,100
2025/01/20 2,288 2,296 2,276 2,284 145,500
2025/01/17 2,314 2,325 2,299 2,303 118,900
2025/01/16 2,334 2,340 2,313 2,319 169,200
2025/01/15 2,308 2,357 2,298 2,351 247,100
2025/01/14 2,290 2,300 2,247 2,252 239,300
2025/01/10 2,280 2,298 2,274 2,285 117,600
2025/01/09 2,286 2,288 2,275 2,283 125,000
2025/01/08 2,312 2,313 2,285 2,286 138,600
2025/01/07 2,320 2,323 2,300 2,319 132,500
2025/01/06 2,341 2,358 2,337 2,338 125,600

このページの先頭へ