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
2020/08/06 - - - - -
2020/08/05 1,459.0 1,459.0 1,421.0 1,443.0 114,000
2020/08/04 1,441.0 1,464.0 1,438.0 1,461.0 114,100
2020/08/03 1,436.0 1,452.0 1,413.0 1,424.0 107,100
2020/07/31 1,454.0 1,459.0 1,402.0 1,406.0 151,200
2020/07/30 1,507.0 1,510.0 1,454.0 1,454.0 186,100
2020/07/29 1,540.0 1,542.0 1,502.0 1,507.0 142,700
2020/07/28 1,553.0 1,557.0 1,541.0 1,545.0 119,900
2020/07/27 1,546.0 1,557.0 1,526.0 1,552.0 103,700
2020/07/22 1,544.0 1,565.0 1,543.0 1,546.0 104,300
2020/07/21 1,546.0 1,557.0 1,536.0 1,544.0 180,900
2020/07/20 1,564.0 1,579.0 1,552.0 1,574.0 131,100
2020/07/17 1,572.0 1,572.0 1,541.0 1,564.0 176,700
2020/07/16 1,580.0 1,593.0 1,567.0 1,572.0 207,500
2020/07/15 1,540.0 1,573.0 1,511.0 1,554.0 514,700
2020/07/14 1,619.0 1,640.0 1,516.0 1,520.0 941,100
2020/07/13 1,667.0 1,684.0 1,642.0 1,664.0 256,400
2020/07/10 1,692.0 1,706.0 1,666.0 1,666.0 166,100
2020/07/09 1,716.0 1,724.0 1,704.0 1,704.0 95,500
2020/07/08 1,722.0 1,747.0 1,717.0 1,717.0 98,700
2020/07/07 1,743.0 1,743.0 1,728.0 1,740.0 98,900
2020/07/06 1,719.0 1,760.0 1,714.0 1,746.0 123,200
2020/07/03 1,715.0 1,730.0 1,700.0 1,709.0 112,300
2020/07/02 1,710.0 1,737.0 1,708.0 1,719.0 116,300
2020/07/01 1,750.0 1,750.0 1,696.0 1,702.0 146,100
2020/06/30 1,744.0 1,756.0 1,728.0 1,742.0 126,100
2020/06/29 1,721.0 1,738.0 1,715.0 1,719.0 196,500
2020/06/26 1,738.0 1,739.0 1,721.0 1,721.0 97,100
2020/06/25 1,750.0 1,750.0 1,719.0 1,726.0 88,500
2020/06/24 1,736.0 1,771.0 1,733.0 1,759.0 123,600
2020/06/23 1,719.0 1,739.0 1,712.0 1,734.0 146,100
2020/06/22 1,730.0 1,731.0 1,717.0 1,718.0 83,600
2020/06/19 1,726.0 1,738.0 1,718.0 1,731.0 86,000
2020/06/18 1,723.0 1,739.0 1,715.0 1,736.0 89,200
2020/06/17 1,750.0 1,756.0 1,721.0 1,723.0 124,500
2020/06/16 1,746.0 1,762.0 1,734.0 1,755.0 156,300
2020/06/15 1,760.0 1,760.0 1,722.0 1,722.0 114,000
2020/06/12 1,759.0 1,770.0 1,736.0 1,762.0 130,600
2020/06/11 1,817.0 1,817.0 1,791.0 1,792.0 86,100
2020/06/10 1,844.0 1,845.0 1,831.0 1,832.0 91,300
2020/06/09 1,840.0 1,844.0 1,828.0 1,838.0 69,400
2020/06/08 1,843.0 1,847.0 1,824.0 1,835.0 84,100
2020/06/05 1,833.0 1,835.0 1,816.0 1,832.0 122,000
2020/06/04 1,827.0 1,839.0 1,806.0 1,833.0 86,500
2020/06/03 1,856.0 1,860.0 1,816.0 1,823.0 106,400
2020/06/02 1,829.0 1,851.0 1,819.0 1,842.0 116,800
2020/06/01 1,838.0 1,839.0 1,801.0 1,808.0 114,800
2020/05/29 1,832.0 1,873.0 1,819.0 1,838.0 248,800
2020/05/28 1,801.0 1,823.0 1,792.0 1,822.0 403,600
2020/05/27 1,791.0 1,797.0 1,758.0 1,792.0 151,500