2705 (株)大戸屋ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,090 | 5,130 | 5,090 | 5,120 | 6,600 | 5,120 |
| 2024-05-01 | 5,080 | 5,090 | 5,060 | 5,080 | 1,300 | 5,080 |
| 2024-04-30 | 5,060 | 5,080 | 5,050 | 5,080 | 3,900 | 5,080 |
| 2024-04-26 | 5,030 | 5,060 | 5,030 | 5,050 | 1,300 | 5,050 |
| 2024-04-25 | 5,060 | 5,060 | 5,020 | 5,020 | 3,300 | 5,020 |
| 2024-04-24 | 5,040 | 5,070 | 5,020 | 5,030 | 5,700 | 5,030 |
| 2024-04-23 | 5,050 | 5,050 | 4,970 | 5,020 | 5,900 | 5,020 |
| 2024-04-22 | 4,995 | 5,060 | 4,995 | 5,030 | 5,500 | 5,030 |
| 2024-04-19 | 5,010 | 5,010 | 4,920 | 4,980 | 22,300 | 4,980 |
| 2024-04-18 | 4,985 | 5,040 | 4,985 | 5,010 | 3,000 | 5,010 |
| 2024-04-17 | 5,020 | 5,030 | 4,970 | 4,980 | 20,500 | 4,980 |
| 2024-04-16 | 5,100 | 5,100 | 5,020 | 5,020 | 7,000 | 5,020 |
| 2024-04-15 | 5,070 | 5,100 | 5,070 | 5,100 | 4,300 | 5,100 |
| 2024-04-12 | 5,090 | 5,100 | 5,070 | 5,100 | 2,500 | 5,100 |
| 2024-04-11 | 5,080 | 5,090 | 5,050 | 5,090 | 5,800 | 5,090 |
| 2024-04-10 | 5,070 | 5,100 | 5,070 | 5,070 | 2,000 | 5,070 |
| 2024-04-09 | 5,140 | 5,140 | 5,060 | 5,080 | 6,300 | 5,080 |
| 2024-04-08 | 5,060 | 5,110 | 5,050 | 5,110 | 6,700 | 5,110 |
| 2024-04-05 | 5,050 | 5,100 | 5,030 | 5,040 | 13,500 | 5,040 |
| 2024-04-04 | 5,100 | 5,140 | 5,060 | 5,070 | 8,500 | 5,070 |
| 2024-04-03 | 5,030 | 5,140 | 4,990 | 5,110 | 14,700 | 5,110 |
| 2024-04-02 | 5,150 | 5,150 | 5,000 | 5,050 | 28,100 | 5,050 |
| 2024-04-01 | 5,200 | 5,200 | 5,100 | 5,170 | 21,700 | 5,170 |
| 2024-03-29 | 5,220 | 5,230 | 5,210 | 5,210 | 10,000 | 5,210 |
| 2024-03-28 | 5,210 | 5,300 | 5,190 | 5,220 | 44,700 | 5,220 |
| 2024-03-27 | 5,460 | 5,500 | 5,410 | 5,470 | 35,000 | 5,470 |
| 2024-03-26 | 5,450 | 5,470 | 5,410 | 5,440 | 13,200 | 5,440 |
| 2024-03-25 | 5,380 | 5,460 | 5,370 | 5,450 | 23,100 | 5,450 |
| 2024-03-22 | 5,390 | 5,390 | 5,350 | 5,350 | 6,500 | 5,350 |
| 2024-03-21 | 5,390 | 5,390 | 5,330 | 5,360 | 7,600 | 5,360 |
| 2024-03-19 | 5,330 | 5,380 | 5,320 | 5,340 | 6,700 | 5,340 |
| 2024-03-18 | 5,340 | 5,370 | 5,300 | 5,330 | 7,500 | 5,330 |
| 2024-03-15 | 5,410 | 5,410 | 5,330 | 5,340 | 7,600 | 5,340 |
| 2024-03-14 | 5,340 | 5,390 | 5,290 | 5,380 | 19,400 | 5,380 |
| 2024-03-13 | 5,250 | 5,330 | 5,250 | 5,290 | 7,300 | 5,290 |
| 2024-03-12 | 5,240 | 5,270 | 5,200 | 5,240 | 10,600 | 5,240 |
| 2024-03-11 | 5,270 | 5,270 | 5,240 | 5,250 | 10,000 | 5,250 |
| 2024-03-08 | 5,300 | 5,310 | 5,280 | 5,280 | 4,800 | 5,280 |
| 2024-03-07 | 5,320 | 5,340 | 5,280 | 5,280 | 9,700 | 5,280 |
| 2024-03-06 | 5,240 | 5,320 | 5,240 | 5,300 | 11,600 | 5,300 |
| 2024-03-05 | 5,230 | 5,270 | 5,230 | 5,240 | 6,400 | 5,240 |
| 2024-03-04 | 5,260 | 5,280 | 5,220 | 5,260 | 7,000 | 5,260 |
| 2024-03-01 | 5,270 | 5,310 | 5,250 | 5,260 | 7,600 | 5,260 |
| 2024-02-29 | 5,250 | 5,310 | 5,250 | 5,270 | 5,600 | 5,270 |
| 2024-02-28 | 5,250 | 5,300 | 5,240 | 5,260 | 8,400 | 5,260 |
| 2024-02-27 | 5,300 | 5,300 | 5,200 | 5,200 | 8,200 | 5,200 |
| 2024-02-26 | 5,280 | 5,300 | 5,270 | 5,270 | 6,000 | 5,270 |
| 2024-02-22 | 5,290 | 5,340 | 5,230 | 5,270 | 8,100 | 5,270 |
| 2024-02-21 | 5,300 | 5,300 | 5,210 | 5,260 | 6,300 | 5,260 |
| 2024-02-20 | 5,300 | 5,310 | 5,260 | 5,270 | 5,700 | 5,270 |
| 2024-02-19 | 5,230 | 5,300 | 5,180 | 5,290 | 8,600 | 5,290 |
| 2024-02-16 | 5,160 | 5,220 | 5,100 | 5,180 | 7,100 | 5,180 |
| 2024-02-15 | 5,220 | 5,220 | 5,090 | 5,090 | 18,100 | 5,090 |
| 2024-02-14 | 5,280 | 5,280 | 5,150 | 5,220 | 18,700 | 5,220 |
| 2024-02-13 | 5,400 | 5,400 | 5,280 | 5,280 | 9,500 | 5,280 |
| 2024-02-09 | 5,290 | 5,390 | 5,230 | 5,340 | 18,200 | 5,340 |
| 2024-02-08 | 5,300 | 5,430 | 5,250 | 5,410 | 19,300 | 5,410 |
| 2024-02-07 | 5,250 | 5,290 | 5,210 | 5,270 | 14,400 | 5,270 |
| 2024-02-06 | 5,320 | 5,330 | 5,250 | 5,250 | 11,800 | 5,250 |
| 2024-02-05 | 5,370 | 5,380 | 5,320 | 5,320 | 10,600 | 5,320 |
| 2024-02-02 | 5,430 | 5,430 | 5,350 | 5,350 | 9,800 | 5,350 |
| 2024-02-01 | 5,440 | 5,440 | 5,410 | 5,430 | 3,000 | 5,430 |
| 2024-01-31 | 5,470 | 5,470 | 5,420 | 5,440 | 4,400 | 5,440 |
| 2024-01-30 | 5,420 | 5,490 | 5,420 | 5,430 | 7,700 | 5,430 |
| 2024-01-29 | 5,360 | 5,430 | 5,360 | 5,430 | 4,700 | 5,430 |
| 2024-01-26 | 5,330 | 5,370 | 5,330 | 5,360 | 5,300 | 5,360 |
| 2024-01-25 | 5,300 | 5,380 | 5,300 | 5,340 | 7,100 | 5,340 |
| 2024-01-24 | 5,430 | 5,430 | 5,310 | 5,330 | 15,000 | 5,330 |
| 2024-01-23 | 5,470 | 5,490 | 5,390 | 5,430 | 9,700 | 5,430 |
| 2024-01-22 | 5,390 | 5,460 | 5,390 | 5,460 | 7,800 | 5,460 |
| 2024-01-19 | 5,420 | 5,420 | 5,360 | 5,370 | 8,300 | 5,370 |
| 2024-01-18 | 5,330 | 5,430 | 5,330 | 5,410 | 12,800 | 5,410 |
| 2024-01-17 | 5,310 | 5,410 | 5,310 | 5,330 | 10,500 | 5,330 |
| 2024-01-16 | 5,390 | 5,390 | 5,300 | 5,300 | 8,400 | 5,300 |
| 2024-01-15 | 5,310 | 5,390 | 5,300 | 5,370 | 14,500 | 5,370 |
| 2024-01-12 | 5,290 | 5,330 | 5,270 | 5,300 | 6,600 | 5,300 |
| 2024-01-11 | 5,310 | 5,320 | 5,260 | 5,290 | 9,600 | 5,290 |
| 2024-01-10 | 5,300 | 5,350 | 5,260 | 5,310 | 12,000 | 5,310 |
| 2024-01-09 | 5,200 | 5,280 | 5,200 | 5,250 | 12,200 | 5,250 |
| 2024-01-05 | 5,190 | 5,210 | 5,160 | 5,170 | 6,800 | 5,170 |
| 2024-01-04 | 5,120 | 5,160 | 5,030 | 5,160 | 10,100 | 5,160 |
分割・併合履歴 ： なし
