ドトール・日レスホールディングス(3087) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 - - - - -
2021/06/22 1,748.0 1,751.0 1,720.0 1,726.0 146,200
2021/06/21 1,714.0 1,728.0 1,697.0 1,728.0 160,300
2021/06/18 1,744.0 1,761.0 1,740.0 1,744.0 176,100
2021/06/17 1,747.0 1,754.0 1,730.0 1,737.0 148,400
2021/06/16 1,710.0 1,736.0 1,709.0 1,735.0 102,600
2021/06/15 1,708.0 1,714.0 1,697.0 1,712.0 131,900
2021/06/14 1,726.0 1,744.0 1,698.0 1,708.0 144,500
2021/06/11 1,743.0 1,752.0 1,715.0 1,720.0 153,000
2021/06/10 1,780.0 1,780.0 1,730.0 1,735.0 134,600
2021/06/09 1,750.0 1,779.0 1,748.0 1,766.0 148,000
2021/06/08 1,715.0 1,739.0 1,711.0 1,732.0 100,700
2021/06/07 1,738.0 1,740.0 1,699.0 1,714.0 121,800
2021/06/04 1,710.0 1,726.0 1,705.0 1,725.0 108,100
2021/06/03 1,675.0 1,725.0 1,674.0 1,716.0 266,800
2021/06/02 1,649.0 1,670.0 1,628.0 1,669.0 201,300
2021/06/01 1,643.0 1,649.0 1,624.0 1,638.0 114,500
2021/05/31 1,635.0 1,650.0 1,627.0 1,631.0 166,000
2021/05/28 1,603.0 1,622.0 1,602.0 1,622.0 89,400
2021/05/27 1,618.0 1,622.0 1,592.0 1,595.0 167,300
2021/05/26 1,632.0 1,635.0 1,621.0 1,622.0 136,900
2021/05/25 1,665.0 1,665.0 1,622.0 1,626.0 210,200
2021/05/24 1,660.0 1,679.0 1,641.0 1,677.0 124,700
2021/05/21 1,610.0 1,678.0 1,599.0 1,665.0 311,100
2021/05/20 1,620.0 1,625.0 1,613.0 1,613.0 58,700
2021/05/19 1,619.0 1,625.0 1,607.0 1,622.0 92,000
2021/05/18 1,619.0 1,628.0 1,595.0 1,627.0 105,800
2021/05/17 1,601.0 1,616.0 1,596.0 1,602.0 69,900
2021/05/14 1,583.0 1,607.0 1,581.0 1,600.0 84,000
2021/05/13 1,600.0 1,604.0 1,557.0 1,561.0 169,100
2021/05/12 1,613.0 1,621.0 1,599.0 1,607.0 142,100
2021/05/11 1,641.0 1,648.0 1,620.0 1,631.0 128,600
2021/05/10 1,650.0 1,657.0 1,645.0 1,649.0 75,500
2021/05/07 1,640.0 1,653.0 1,632.0 1,645.0 126,800
2021/05/06 1,638.0 1,640.0 1,614.0 1,616.0 163,500
2021/04/30 1,628.0 1,645.0 1,625.0 1,628.0 87,200
2021/04/28 1,636.0 1,636.0 1,622.0 1,627.0 99,100
2021/04/27 1,625.0 1,648.0 1,608.0 1,636.0 190,500
2021/04/26 1,602.0 1,627.0 1,595.0 1,615.0 163,400
2021/04/23 1,570.0 1,588.0 1,561.0 1,584.0 123,200
2021/04/22 1,564.0 1,582.0 1,561.0 1,569.0 134,200
2021/04/21 1,550.0 1,569.0 1,542.0 1,568.0 198,800
2021/04/20 1,583.0 1,592.0 1,568.0 1,570.0 173,700
2021/04/19 1,649.0 1,659.0 1,591.0 1,591.0 262,500
2021/04/16 1,651.0 1,665.0 1,631.0 1,658.0 185,500
2021/04/15 1,674.0 1,693.0 1,656.0 1,664.0 215,300
2021/04/14 1,690.0 1,699.0 1,667.0 1,674.0 189,400
2021/04/13 1,715.0 1,724.0 1,697.0 1,697.0 96,000
2021/04/12 1,713.0 1,722.0 1,704.0 1,706.0 87,800
2021/04/09 1,702.0 1,726.0 1,699.0 1,704.0 78,000