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
2021/05/14 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
2021/04/08 1,707.0 1,722.0 1,706.0 1,712.0 102,300
2021/04/07 1,713.0 1,742.0 1,713.0 1,742.0 76,800
2021/04/06 1,740.0 1,745.0 1,711.0 1,721.0 74,200
2021/04/05 1,707.0 1,739.0 1,703.0 1,738.0 103,000
2021/04/02 1,708.0 1,716.0 1,695.0 1,710.0 70,600
2021/04/01 1,720.0 1,731.0 1,686.0 1,697.0 130,300
2021/03/31 1,741.0 1,761.0 1,720.0 1,720.0 100,700
2021/03/30 1,782.0 1,794.0 1,765.0 1,765.0 80,700
2021/03/29 1,790.0 1,801.0 1,766.0 1,782.0 135,100
2021/03/26 1,794.0 1,794.0 1,778.0 1,784.0 72,300
2021/03/25 1,752.0 1,784.0 1,752.0 1,774.0 87,900
2021/03/24 1,750.0 1,773.0 1,722.0 1,740.0 168,200
2021/03/23 1,829.0 1,836.0 1,790.0 1,790.0 127,400
2021/03/22 1,826.0 1,850.0 1,821.0 1,841.0 174,600
2021/03/19 1,810.0 1,832.0 1,806.0 1,827.0 164,200
2021/03/18 1,820.0 1,828.0 1,806.0 1,822.0 118,800
2021/03/17 1,790.0 1,835.0 1,784.0 1,829.0 201,700
2021/03/16 1,749.0 1,796.0 1,748.0 1,793.0 225,300
2021/03/15 1,750.0 1,771.0 1,741.0 1,750.0 223,700
2021/03/12 1,722.0 1,731.0 1,700.0 1,724.0 157,700
2021/03/11 1,750.0 1,750.0 1,725.0 1,728.0 117,800
2021/03/10 1,737.0 1,761.0 1,734.0 1,738.0 168,600
2021/03/09 1,719.0 1,766.0 1,714.0 1,764.0 286,300
2021/03/08 1,698.0 1,704.0 1,686.0 1,695.0 152,300
2021/03/05 1,700.0 1,700.0 1,662.0 1,691.0 157,300
2021/03/04 1,668.0 1,704.0 1,659.0 1,701.0 267,000
2021/03/03 1,642.0 1,674.0 1,631.0 1,670.0 281,900
2021/03/02 1,640.0 1,648.0 1,618.0 1,637.0 221,500