ドトール・日レスホールディングス(3087) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/16 1,714.0 1,714.0 1,684.0 1,694.0 86,100
2021/09/15 1,708.0 1,713.0 1,702.0 1,707.0 64,400
2021/09/14 1,726.0 1,726.0 1,705.0 1,716.0 95,400
2021/09/13 1,696.0 1,720.0 1,688.0 1,720.0 104,000
2021/09/10 1,687.0 1,696.0 1,685.0 1,696.0 96,200
2021/09/09 1,671.0 1,682.0 1,665.0 1,681.0 79,700
2021/09/08 1,675.0 1,692.0 1,671.0 1,683.0 124,700
2021/09/07 1,661.0 1,674.0 1,659.0 1,669.0 89,400
2021/09/06 1,667.0 1,673.0 1,655.0 1,659.0 77,400
2021/09/03 1,644.0 1,659.0 1,643.0 1,650.0 86,900
2021/09/02 1,640.0 1,644.0 1,631.0 1,644.0 95,500
2021/09/01 1,646.0 1,653.0 1,637.0 1,644.0 107,500
2021/08/31 1,645.0 1,646.0 1,633.0 1,637.0 82,500
2021/08/30 1,649.0 1,656.0 1,640.0 1,648.0 61,800
2021/08/27 1,642.0 1,647.0 1,639.0 1,645.0 111,300
2021/08/26 1,650.0 1,650.0 1,638.0 1,648.0 55,500
2021/08/25 1,665.0 1,670.0 1,639.0 1,644.0 59,200
2021/08/24 1,650.0 1,672.0 1,645.0 1,665.0 80,500
2021/08/23 1,658.0 1,662.0 1,642.0 1,642.0 67,400
2021/08/20 1,625.0 1,644.0 1,625.0 1,641.0 101,600
2021/08/19 1,634.0 1,639.0 1,626.0 1,626.0 73,500
2021/08/18 1,644.0 1,649.0 1,622.0 1,634.0 85,700
2021/08/17 1,632.0 1,647.0 1,623.0 1,639.0 112,300
2021/08/16 1,657.0 1,657.0 1,637.0 1,641.0 98,600
2021/08/13 1,658.0 1,663.0 1,652.0 1,662.0 64,400
2021/08/12 1,668.0 1,678.0 1,656.0 1,656.0 105,900
2021/08/11 1,660.0 1,663.0 1,645.0 1,652.0 98,200
2021/08/10 1,630.0 1,648.0 1,625.0 1,648.0 106,800
2021/08/06 1,630.0 1,650.0 1,628.0 1,628.0 118,600
2021/08/05 1,626.0 1,638.0 1,611.0 1,618.0 95,200
2021/08/04 1,645.0 1,651.0 1,627.0 1,634.0 182,100
2021/08/03 1,678.0 1,687.0 1,651.0 1,651.0 120,400
2021/08/02 1,679.0 1,686.0 1,666.0 1,679.0 107,200
2021/07/30 1,678.0 1,683.0 1,662.0 1,666.0 59,100
2021/07/29 1,703.0 1,709.0 1,675.0 1,677.0 88,300
2021/07/28 1,690.0 1,705.0 1,678.0 1,704.0 139,300
2021/07/27 1,679.0 1,699.0 1,668.0 1,693.0 136,800
2021/07/26 1,678.0 1,678.0 1,655.0 1,664.0 151,000
2021/07/21 1,685.0 1,688.0 1,653.0 1,653.0 136,200
2021/07/20 1,655.0 1,671.0 1,652.0 1,666.0 199,200
2021/07/19 1,700.0 1,706.0 1,662.0 1,695.0 331,100
2021/07/16 1,735.0 1,744.0 1,683.0 1,722.0 391,100
2021/07/15 1,761.0 1,797.0 1,761.0 1,775.0 215,000
2021/07/14 1,750.0 1,765.0 1,732.0 1,745.0 146,600
2021/07/13 1,780.0 1,781.0 1,749.0 1,756.0 114,200
2021/07/12 1,788.0 1,798.0 1,755.0 1,759.0 134,800
2021/07/09 1,730.0 1,759.0 1,716.0 1,752.0 141,800
2021/07/08 1,788.0 1,788.0 1,755.0 1,755.0 151,200
2021/07/07 1,820.0 1,847.0 1,802.0 1,810.0 172,900
2021/07/06 1,812.0 1,845.0 1,801.0 1,839.0 172,200