2705 (株)大戸屋ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,070 | 5,080 | 4,950 | 4,970 | 30,900 | 4,970 |
| 2025-04-03 | 5,000 | 5,120 | 5,000 | 5,090 | 17,300 | 5,090 |
| 2025-04-02 | 5,030 | 5,070 | 5,030 | 5,060 | 5,400 | 5,060 |
| 2025-04-01 | 5,100 | 5,100 | 5,020 | 5,030 | 18,400 | 5,030 |
| 2025-03-31 | 5,120 | 5,130 | 5,070 | 5,090 | 13,300 | 5,090 |
| 2025-03-28 | 5,150 | 5,180 | 5,120 | 5,120 | 38,800 | 5,120 |
| 2025-03-27 | 5,320 | 5,350 | 5,310 | 5,350 | 24,400 | 5,350 |
| 2025-03-26 | 5,320 | 5,320 | 5,300 | 5,320 | 12,600 | 5,320 |
| 2025-03-25 | 5,340 | 5,350 | 5,300 | 5,310 | 15,900 | 5,310 |
| 2025-03-24 | 5,380 | 5,390 | 5,320 | 5,330 | 16,600 | 5,330 |
| 2025-03-21 | 5,340 | 5,400 | 5,340 | 5,370 | 19,200 | 5,370 |
| 2025-03-19 | 5,330 | 5,400 | 5,330 | 5,400 | 12,400 | 5,400 |
| 2025-03-18 | 5,320 | 5,340 | 5,320 | 5,340 | 6,800 | 5,340 |
| 2025-03-17 | 5,340 | 5,340 | 5,310 | 5,310 | 4,800 | 5,310 |
| 2025-03-14 | 5,310 | 5,330 | 5,290 | 5,310 | 5,800 | 5,310 |
| 2025-03-13 | 5,320 | 5,320 | 5,290 | 5,310 | 5,600 | 5,310 |
| 2025-03-12 | 5,270 | 5,300 | 5,270 | 5,300 | 3,400 | 5,300 |
| 2025-03-11 | 5,280 | 5,300 | 5,270 | 5,280 | 6,500 | 5,280 |
| 2025-03-10 | 5,310 | 5,310 | 5,280 | 5,290 | 6,400 | 5,290 |
| 2025-03-07 | 5,260 | 5,330 | 5,260 | 5,310 | 9,200 | 5,310 |
| 2025-03-06 | 5,280 | 5,320 | 5,250 | 5,300 | 12,600 | 5,300 |
| 2025-03-05 | 5,230 | 5,270 | 5,220 | 5,270 | 6,200 | 5,270 |
| 2025-03-04 | 5,180 | 5,240 | 5,180 | 5,220 | 6,300 | 5,220 |
| 2025-03-03 | 5,190 | 5,210 | 5,180 | 5,210 | 6,100 | 5,210 |
| 2025-02-28 | 5,220 | 5,220 | 5,160 | 5,190 | 10,800 | 5,190 |
| 2025-02-27 | 5,180 | 5,230 | 5,180 | 5,230 | 5,000 | 5,230 |
| 2025-02-26 | 5,170 | 5,210 | 5,170 | 5,180 | 5,100 | 5,180 |
| 2025-02-25 | 5,160 | 5,210 | 5,160 | 5,180 | 5,200 | 5,180 |
| 2025-02-21 | 5,160 | 5,170 | 5,150 | 5,160 | 2,400 | 5,160 |
| 2025-02-20 | 5,160 | 5,180 | 5,150 | 5,160 | 3,900 | 5,160 |
| 2025-02-19 | 5,180 | 5,190 | 5,160 | 5,160 | 2,200 | 5,160 |
| 2025-02-18 | 5,170 | 5,180 | 5,160 | 5,170 | 5,600 | 5,170 |
| 2025-02-17 | 5,170 | 5,190 | 5,170 | 5,170 | 2,500 | 5,170 |
| 2025-02-14 | 5,190 | 5,210 | 5,170 | 5,180 | 3,400 | 5,180 |
| 2025-02-13 | 5,200 | 5,210 | 5,180 | 5,180 | 4,000 | 5,180 |
| 2025-02-12 | 5,220 | 5,220 | 5,190 | 5,190 | 5,900 | 5,190 |
| 2025-02-10 | 5,180 | 5,230 | 5,170 | 5,210 | 12,600 | 5,210 |
| 2025-02-07 | 5,120 | 5,160 | 5,100 | 5,160 | 8,400 | 5,160 |
| 2025-02-06 | 5,140 | 5,140 | 5,100 | 5,110 | 3,900 | 5,110 |
| 2025-02-05 | 5,070 | 5,110 | 5,070 | 5,080 | 2,900 | 5,080 |
| 2025-02-04 | 5,090 | 5,110 | 5,070 | 5,070 | 3,100 | 5,070 |
| 2025-02-03 | 5,090 | 5,110 | 5,060 | 5,060 | 10,200 | 5,060 |
| 2025-01-31 | 5,120 | 5,130 | 5,080 | 5,090 | 7,300 | 5,090 |
| 2025-01-30 | 5,150 | 5,150 | 5,110 | 5,120 | 7,300 | 5,120 |
| 2025-01-29 | 5,110 | 5,180 | 5,110 | 5,150 | 10,900 | 5,150 |
| 2025-01-28 | 5,090 | 5,110 | 5,080 | 5,110 | 6,600 | 5,110 |
| 2025-01-27 | 5,070 | 5,100 | 5,070 | 5,070 | 5,400 | 5,070 |
| 2025-01-24 | 5,060 | 5,100 | 5,060 | 5,070 | 4,900 | 5,070 |
| 2025-01-23 | 5,060 | 5,090 | 5,060 | 5,060 | 3,400 | 5,060 |
| 2025-01-22 | 5,080 | 5,100 | 5,060 | 5,060 | 3,600 | 5,060 |
| 2025-01-21 | 5,060 | 5,100 | 5,060 | 5,090 | 4,500 | 5,090 |
| 2025-01-20 | 5,040 | 5,060 | 5,040 | 5,040 | 5,100 | 5,040 |
| 2025-01-17 | 5,030 | 5,050 | 5,030 | 5,040 | 5,900 | 5,040 |
| 2025-01-16 | 5,060 | 5,060 | 5,030 | 5,040 | 4,300 | 5,040 |
| 2025-01-15 | 5,070 | 5,070 | 5,040 | 5,040 | 7,600 | 5,040 |
| 2025-01-14 | 5,070 | 5,080 | 5,050 | 5,050 | 5,100 | 5,050 |
| 2025-01-10 | 5,070 | 5,080 | 5,060 | 5,070 | 4,700 | 5,070 |
| 2025-01-09 | 5,100 | 5,100 | 5,070 | 5,090 | 3,700 | 5,090 |
| 2025-01-08 | 5,070 | 5,100 | 5,070 | 5,100 | 4,500 | 5,100 |
| 2025-01-07 | 5,070 | 5,100 | 5,060 | 5,070 | 8,000 | 5,070 |
| 2025-01-06 | 5,060 | 5,080 | 5,060 | 5,070 | 8,300 | 5,070 |
分割・併合履歴 ： なし