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
2024-12-065,0005,0004,9905,0003,3005,000
2024-12-055,0105,0104,9955,0004,4005,000
2024-12-045,0005,0104,9904,9903,5004,990
2024-12-035,0005,0104,9905,0105,1005,010
2024-12-025,0005,0104,9955,0002,3005,000
2024-11-294,9854,9954,9854,9907,1004,990
2024-11-284,9905,0004,9854,9903,3004,990
2024-11-275,0205,0204,9804,9855,7004,985
2024-11-265,0005,0205,0005,0006,6005,000
2024-11-255,0105,0205,0005,0003,4005,000
2024-11-225,0105,0305,0105,0101,4005,010
2024-11-215,0205,0305,0105,0103,7005,010
2024-11-205,0105,0305,0105,0103,4005,010
2024-11-195,0205,0305,0005,0104,0005,010
2024-11-185,0005,0105,0005,0003,2005,000
2024-11-155,0005,0305,0005,0301,1005,030
2024-11-145,0105,0205,0005,0203,6005,020
2024-11-135,0105,0205,0005,0101,5005,010
2024-11-125,0005,0305,0005,0101,2005,010
2024-11-114,9955,0204,9955,0102,2005,010
2024-11-085,0405,0405,0105,0102,7005,010
2024-11-075,0105,0404,9955,0202,8005,020
2024-11-065,0105,0405,0005,0103,3005,010
2024-11-055,0205,0305,0005,0302,9005,030
2024-11-015,0305,0405,0105,0202,6005,020
2024-10-315,0305,0505,0105,0203,4005,020
2024-10-305,0505,0505,0205,0503,5005,050
2024-10-294,9805,0204,9705,0203,7005,020
2024-10-284,9104,9704,9104,9605,6004,960
2024-10-254,9404,9454,8954,89510,1004,895
2024-10-245,0105,0204,9104,93023,8004,930
2024-10-235,0105,0205,0105,0106,1005,010
2024-10-225,0405,0405,0105,0205,6005,020
2024-10-215,0405,0405,0205,0406,5005,040
2024-10-185,0505,0505,0405,0405005,040
2024-10-175,0405,0405,0405,0404,3005,040
2024-10-165,0505,0605,0505,0502,1005,050
2024-10-155,0505,0605,0505,0505,2005,050
2024-10-115,0505,0805,0405,0507,3005,050
2024-10-105,0805,0805,0505,0506,6005,050
2024-10-095,0705,0905,0605,0603,4005,060
2024-10-085,0805,0805,0605,0603,7005,060
2024-10-075,0905,1105,0805,0803,0005,080
2024-10-045,1005,1005,0805,1003,2005,100
2024-10-035,1105,1105,0605,0907,5005,090
2024-10-025,0605,1005,0605,0805,2005,080
2024-10-015,0605,1105,0605,0605,4005,060
2024-09-305,0505,0805,0405,0509,1005,050
2024-09-275,0005,1305,0005,10024,1005,100
2024-09-265,2505,2605,2305,24025,4005,240
2024-09-255,2205,2405,2205,2309,1005,230
2024-09-245,2305,2405,2105,2306,8005,230
2024-09-205,2305,2305,2005,2203,7005,220
2024-09-195,2005,2205,1705,2204,6005,220
2024-09-185,2105,2205,2005,2003,6005,200
2024-09-175,1805,2005,1805,2003,4005,200
2024-09-135,1905,2005,1705,1702,7005,170
2024-09-125,1505,1905,1505,1801,3005,180
2024-09-115,1805,1805,1505,1503,1005,150
2024-09-105,1505,1805,1405,1605,0005,160
2024-09-095,1605,1705,0505,15014,5005,150
2024-09-065,1905,2205,1605,1802,4005,180
2024-09-055,2105,2505,1605,1905,4005,190
2024-09-045,2205,2405,1605,1609,5005,160
2024-09-035,2305,2505,2005,2505,1005,250
2024-09-025,2305,2305,2005,2103,5005,210
2024-08-305,1905,2305,1905,2004,7005,200
2024-08-295,1705,2105,1605,1904,7005,190
2024-08-285,1405,1705,1405,1703,7005,170
2024-08-275,1405,1605,1405,1602,8005,160
2024-08-265,1605,1605,1205,1403,0005,140
2024-08-235,1605,1605,1405,1401,6005,140
2024-08-225,1505,1605,1305,1302,2005,130
2024-08-215,1305,1605,1205,1402,8005,140
2024-08-205,1605,1605,1405,1402,0005,140
2024-08-195,1505,1605,1405,1401,8005,140
2024-08-165,1505,1705,1505,1502,0005,150
2024-08-155,1605,1705,1405,1401,2005,140
2024-08-145,1605,1705,1205,1402,3005,140
2024-08-135,1005,1705,1005,1301,7005,130
2024-08-095,1105,1805,0505,1005,7005,100
2024-08-084,9505,1204,9505,1107,1005,110
2024-08-074,9355,0804,8655,05012,9005,050
2024-08-064,6255,0504,6254,92019,1004,920
2024-08-054,9904,9904,6004,60033,4004,600
2024-08-025,1705,1705,0505,05019,8005,050
2024-08-015,2305,2305,2005,2104,7005,210
2024-07-315,2005,2305,2005,2302,3005,230
2024-07-305,1905,2305,1905,2101,3005,210
2024-07-295,2005,2205,1805,2202,9005,220
2024-07-265,1705,2005,1705,2003,1005,200
2024-07-255,1805,2005,1705,1705,5005,170
2024-07-245,1805,2105,1805,1801,8005,180
2024-07-235,1805,2005,1805,1802,7005,180
2024-07-225,1905,2105,1805,1802,5005,180
2024-07-195,1805,1905,1805,1902,7005,190
2024-07-185,1805,2105,1705,1802,4005,180
2024-07-175,1805,2205,1805,1802,9005,180
2024-07-165,2005,2205,1705,1804,1005,180
2024-07-125,1705,2105,1605,2001,8005,200
2024-07-115,1905,2005,1805,2003,1005,200
2024-07-105,2105,2205,2005,2003,2005,200
2024-07-095,2405,2405,2105,2103,4005,210
2024-07-085,2305,2405,2205,2402,2005,240
2024-07-055,2505,2505,2205,2202,9005,220
2024-07-045,2305,2405,2105,2404,0005,240
2024-07-035,2205,2205,2005,2204,6005,220
2024-07-025,1705,2105,1705,1804,0005,180
2024-07-015,1705,2005,1705,2005,1005,200
2024-06-285,1605,1705,1405,1703,5005,170
2024-06-275,1705,1705,1405,1402,8005,140
2024-06-265,1405,1705,1205,13010,7005,130
2024-06-255,1005,1405,1005,14012,4005,140
2024-06-245,0905,1105,0905,0902,5005,090
2024-06-215,0505,1105,0505,0905,0005,090
2024-06-205,0805,1005,0805,1002,5005,100
2024-06-195,1005,1005,0805,0801,3005,080
2024-06-185,0805,1005,0705,0703,6005,070
2024-06-175,1005,1105,0805,0802,4005,080
2024-06-145,1105,1105,0805,0803,5005,080
2024-06-135,0905,1005,0805,0801,5005,080
2024-06-125,1205,1205,0905,0902,8005,090
2024-06-115,1205,1205,0805,1103,2005,110
2024-06-105,0705,1105,0705,1102,8005,110
2024-06-075,1005,1005,0905,0901,9005,090
2024-06-065,1205,1205,0705,0905,9005,090
2024-06-055,1005,1105,0705,0702,8005,070
2024-06-045,0805,0905,0705,0901,3005,090
2024-06-035,0905,1005,0705,0902,1005,090
2024-05-315,0505,1005,0505,0604,7005,060
2024-05-305,0605,0905,0305,0504,5005,050
2024-05-295,0905,1205,0605,0702,7005,070
2024-05-285,1005,1205,0805,0903,0005,090
2024-05-275,1105,1105,0805,1102,0005,110
2024-05-245,0705,1105,0705,0803,4005,080
2024-05-235,0805,1005,0705,0901,2005,090
2024-05-225,0605,1005,0605,0803,0005,080
2024-05-215,0805,1205,0805,0901,4005,090
2024-05-205,0505,1005,0505,0802,8005,080
2024-05-175,0205,0705,0205,0702,3005,070
2024-05-165,0105,0705,0105,0402,6005,040
2024-05-155,0205,0405,0105,0102,8005,010
2024-05-145,0305,0505,0105,0204,9005,020
2024-05-135,0405,0605,0205,0404,5005,040
2024-05-105,1005,1105,0305,04012,7005,040
2024-05-095,1305,1405,0905,1406,5005,140
2024-05-085,1405,1505,1005,1304,6005,130
2024-05-075,1405,1405,1005,1004,9005,100
2024-05-025,0905,1305,0905,1206,6005,120
2024-05-015,0805,0905,0605,0801,3005,080
2024-04-305,0605,0805,0505,0803,9005,080
2024-04-265,0305,0605,0305,0501,3005,050
2024-04-255,0605,0605,0205,0203,3005,020
2024-04-245,0405,0705,0205,0305,7005,030
2024-04-235,0505,0504,9705,0205,9005,020
2024-04-224,9955,0604,9955,0305,5005,030
2024-04-195,0105,0104,9204,98022,3004,980
2024-04-184,9855,0404,9855,0103,0005,010
2024-04-175,0205,0304,9704,98020,5004,980
2024-04-165,1005,1005,0205,0207,0005,020
2024-04-155,0705,1005,0705,1004,3005,100
2024-04-125,0905,1005,0705,1002,5005,100
2024-04-115,0805,0905,0505,0905,8005,090
2024-04-105,0705,1005,0705,0702,0005,070
2024-04-095,1405,1405,0605,0806,3005,080
2024-04-085,0605,1105,0505,1106,7005,110
2024-04-055,0505,1005,0305,04013,5005,040
2024-04-045,1005,1405,0605,0708,5005,070
2024-04-035,0305,1404,9905,11014,7005,110
2024-04-025,1505,1505,0005,05028,1005,050
2024-04-015,2005,2005,1005,17021,7005,170
2024-03-295,2205,2305,2105,21010,0005,210
2024-03-285,2105,3005,1905,22044,7005,220
2024-03-275,4605,5005,4105,47035,0005,470
2024-03-265,4505,4705,4105,44013,2005,440
2024-03-255,3805,4605,3705,45023,1005,450
2024-03-225,3905,3905,3505,3506,5005,350
2024-03-215,3905,3905,3305,3607,6005,360
2024-03-195,3305,3805,3205,3406,7005,340
2024-03-185,3405,3705,3005,3307,5005,330
2024-03-155,4105,4105,3305,3407,6005,340
2024-03-145,3405,3905,2905,38019,4005,380
2024-03-135,2505,3305,2505,2907,3005,290
2024-03-125,2405,2705,2005,24010,6005,240
2024-03-115,2705,2705,2405,25010,0005,250
2024-03-085,3005,3105,2805,2804,8005,280
2024-03-075,3205,3405,2805,2809,7005,280
2024-03-065,2405,3205,2405,30011,6005,300
2024-03-055,2305,2705,2305,2406,4005,240
2024-03-045,2605,2805,2205,2607,0005,260
2024-03-015,2705,3105,2505,2607,6005,260
2024-02-295,2505,3105,2505,2705,6005,270
2024-02-285,2505,3005,2405,2608,4005,260
2024-02-275,3005,3005,2005,2008,2005,200
2024-02-265,2805,3005,2705,2706,0005,270
2024-02-225,2905,3405,2305,2708,1005,270
2024-02-215,3005,3005,2105,2606,3005,260
2024-02-205,3005,3105,2605,2705,7005,270
2024-02-195,2305,3005,1805,2908,6005,290
2024-02-165,1605,2205,1005,1807,1005,180
2024-02-155,2205,2205,0905,09018,1005,090
2024-02-145,2805,2805,1505,22018,7005,220
2024-02-135,4005,4005,2805,2809,5005,280
2024-02-095,2905,3905,2305,34018,2005,340
2024-02-085,3005,4305,2505,41019,3005,410
2024-02-075,2505,2905,2105,27014,4005,270
2024-02-065,3205,3305,2505,25011,8005,250
2024-02-055,3705,3805,3205,32010,6005,320
2024-02-025,4305,4305,3505,3509,8005,350
2024-02-015,4405,4405,4105,4303,0005,430
2024-01-315,4705,4705,4205,4404,4005,440
2024-01-305,4205,4905,4205,4307,7005,430
2024-01-295,3605,4305,3605,4304,7005,430
2024-01-265,3305,3705,3305,3605,3005,360
2024-01-255,3005,3805,3005,3407,1005,340
2024-01-245,4305,4305,3105,33015,0005,330
2024-01-235,4705,4905,3905,4309,7005,430
2024-01-225,3905,4605,3905,4607,8005,460
2024-01-195,4205,4205,3605,3708,3005,370
2024-01-185,3305,4305,3305,41012,8005,410
2024-01-175,3105,4105,3105,33010,5005,330
2024-01-165,3905,3905,3005,3008,4005,300
2024-01-155,3105,3905,3005,37014,5005,370
2024-01-125,2905,3305,2705,3006,6005,300
2024-01-115,3105,3205,2605,2909,6005,290
2024-01-105,3005,3505,2605,31012,0005,310
2024-01-095,2005,2805,2005,25012,2005,250
2024-01-055,1905,2105,1605,1706,8005,170
2024-01-045,1205,1605,0305,16010,1005,160

分割・併合履歴 : なし