1. HOME >
  2. 株価時系列 >
  3. 2705 >
  4. 2018年

2705 (株)大戸屋ホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1952,2112,1672,17910,3002,179
2018-12-272,2002,2142,1832,1958,7002,195
2018-12-262,0992,1752,0902,16211,2002,162
2018-12-252,0732,1202,0502,11329,5002,113
2018-12-212,1742,1772,1542,17312,8002,173
2018-12-202,1972,2062,1802,18111,8002,181
2018-12-192,2002,2002,1912,20014,4002,200
2018-12-182,2252,2402,2022,20811,7002,208
2018-12-172,2532,2542,2392,2396,4002,239
2018-12-142,2692,2712,2522,2553,2002,255
2018-12-132,2652,2742,2532,2575,1002,257
2018-12-122,2782,2782,2482,2656,5002,265
2018-12-112,2822,2912,2402,2785,6002,278
2018-12-102,3052,3052,2502,28221,3002,282
2018-12-072,2912,3002,2882,3003,0002,300
2018-12-062,3002,3032,2852,2856,8002,285
2018-12-052,2952,2992,2942,2992,4002,299
2018-12-042,3032,3032,2952,2955,1002,295
2018-12-032,3002,3082,3002,3037,3002,303
2018-11-302,2922,2932,2852,2922,2002,292
2018-11-292,2952,2952,2902,2911,9002,291
2018-11-282,2872,2952,2872,2923,2002,292
2018-11-272,2852,2932,2852,2872,5002,287
2018-11-262,2852,2852,2772,2821,5002,282
2018-11-222,2902,2902,2752,2782,7002,278
2018-11-212,2912,2942,2682,2685,8002,268
2018-11-202,2902,2932,2812,2935,2002,293
2018-11-192,2792,2982,2792,2939,4002,293
2018-11-162,2712,2782,2662,2786,1002,278
2018-11-152,2662,2692,2612,2683,9002,268
2018-11-142,2602,2662,2602,2664,9002,266
2018-11-132,2522,2582,2492,2574,1002,257
2018-11-122,2692,2702,2452,2527,7002,252
2018-11-092,2502,2592,2482,2504,4002,250
2018-11-082,2602,2642,2502,2506,3002,250
2018-11-072,2602,2652,2582,2582,7002,258
2018-11-062,2562,2602,2552,2603,8002,260
2018-11-052,2512,2552,2512,2552,6002,255
2018-11-022,2492,2572,2492,2502,6002,250
2018-11-012,2552,2592,2492,2494,1002,249
2018-10-312,2542,2572,2462,2541,7002,254
2018-10-302,2492,2542,2392,2543,4002,254
2018-10-292,2312,2542,2302,2516,5002,251
2018-10-262,2592,2592,2362,2365,2002,236
2018-10-252,2512,2562,2402,2474,2002,247
2018-10-242,2652,2682,2562,2564,8002,256
2018-10-232,2702,2732,2592,2655,4002,265
2018-10-222,2712,2722,2642,2653,8002,265
2018-10-192,2702,2712,2552,2641,9002,264
2018-10-182,2692,2712,2662,2712,0002,271
2018-10-172,2612,2692,2502,2695,3002,269
2018-10-162,2452,2622,2402,2624,7002,262
2018-10-152,2482,2532,2442,2444,2002,244
2018-10-122,2282,2692,2252,2699,4002,269
2018-10-112,2502,2542,2272,23416,8002,234
2018-10-102,2692,2702,2592,2706,7002,270
2018-10-092,2602,2612,2572,2575,6002,257
2018-10-052,2582,2702,2572,2574,4002,257
2018-10-042,2582,2682,2572,2682,8002,268
2018-10-032,2632,2802,2572,2596,6002,259
2018-10-022,2702,2852,2602,26013,2002,260
2018-10-012,2502,2612,2502,2616,4002,261
2018-09-282,2372,2452,2352,2455,5002,245
2018-09-272,2422,2552,2422,2505,8002,250
2018-09-262,2332,2402,2322,2387,1002,238
2018-09-252,2232,2332,2182,2339,4002,233
2018-09-212,2132,2222,2132,2224,4002,222
2018-09-202,2152,2192,2112,2134,1002,213
2018-09-192,2102,2182,2082,2106,5002,210
2018-09-182,2162,2212,2122,2154,9002,215
2018-09-142,2162,2162,2012,2085,6002,208
2018-09-132,2202,2212,2052,2064,2002,206
2018-09-122,2142,2222,2142,2201,9002,220
2018-09-112,2212,2222,2052,2225,4002,222
2018-09-102,2202,2202,2152,2203,1002,220
2018-09-072,2142,2192,2132,2131,1002,213
2018-09-062,2142,2202,2102,2122,7002,212
2018-09-052,2102,2162,2102,2142,4002,214
2018-09-042,2072,2102,2062,2101,5002,210
2018-09-032,2102,2152,2072,2073,9002,207
2018-08-312,2092,2112,2032,2101,8002,210
2018-08-302,2062,2132,2062,2084,8002,208
2018-08-292,1962,2102,1962,2062,8002,206
2018-08-282,2092,2092,1962,19610,0002,196
2018-08-272,2012,2102,2002,2103,3002,210
2018-08-242,2002,2092,2002,2002,1002,200
2018-08-232,2002,2102,1982,1985,2002,198
2018-08-222,2122,2122,2002,2003,5002,200
2018-08-212,2172,2192,2002,20610,9002,206
2018-08-202,2132,2182,2102,2182,6002,218
2018-08-172,2152,2182,2092,2133,5002,213
2018-08-162,2082,2172,2072,2167,4002,216
2018-08-152,2082,2192,2082,2092,6002,209
2018-08-142,2102,2142,2062,2146,1002,214
2018-08-132,2062,2132,2042,2053,2002,205
2018-08-102,2002,2102,2002,2105,8002,210
2018-08-092,2052,2052,2012,2015,6002,201
2018-08-082,2082,2102,2052,2053,0002,205
2018-08-072,2092,2152,2072,2071,9002,207
2018-08-062,2152,2182,2082,2082,4002,208
2018-08-032,2202,2202,2112,2111,8002,211
2018-08-022,2102,2202,2082,2193,7002,219
2018-08-012,2182,2182,2082,2093,1002,209
2018-07-312,2202,2202,2072,2082,1002,208
2018-07-302,2202,2202,2102,2113,1002,211
2018-07-272,2092,2192,2002,2094,5002,209
2018-07-262,2112,2112,2012,2022,8002,202
2018-07-252,2012,2112,2002,2116,1002,211
2018-07-242,2052,2102,2012,2013,2002,201
2018-07-232,2112,2152,2032,2034,2002,203
2018-07-202,2162,2202,2112,2112,8002,211
2018-07-192,2162,2162,2062,2061,8002,206
2018-07-182,2182,2182,2072,2079002,207
2018-07-172,2102,2152,2062,2073,6002,207
2018-07-132,2142,2202,2002,2108,4002,210
2018-07-122,2112,2212,2112,2141,1002,214
2018-07-112,2252,2252,2112,2202,6002,220
2018-07-102,2132,2242,2132,2151,7002,215
2018-07-092,2142,2222,2132,2142,4002,214
2018-07-062,2052,2222,2052,2121,8002,212
2018-07-052,2222,2262,2002,2008,2002,200
2018-07-042,2282,2382,2222,2227,4002,222
2018-07-032,2272,2362,2272,2283,7002,228
2018-07-022,2302,2332,2232,2276,3002,227
2018-06-292,2282,2292,2202,2232,4002,223
2018-06-282,2282,2282,2122,2209002,220
2018-06-272,2192,2292,2092,2202,1002,220
2018-06-262,2112,2182,2002,2005,6002,200
2018-06-252,2262,2292,2132,2134,2002,213
2018-06-222,2212,2262,2172,2172,6002,217
2018-06-212,2242,2302,2152,2234,0002,223
2018-06-202,2242,2352,2202,2214,4002,221
2018-06-192,2272,2302,2242,2243,6002,224
2018-06-182,2282,2422,2282,2302,8002,230
2018-06-152,2382,2422,2342,2342,4002,234
2018-06-142,2402,2422,2352,2384,6002,238
2018-06-132,2202,2372,2202,2373,3002,237
2018-06-122,2222,2292,2162,2168,0002,216
2018-06-112,2322,2392,2222,2226,9002,222
2018-06-082,2332,2412,2322,2322,3002,232
2018-06-072,2362,2452,2312,2363,2002,236
2018-06-062,2522,2532,2302,2362,4002,236
2018-06-052,2492,2552,2322,2326,4002,232
2018-06-042,2432,2452,2352,2454,2002,245
2018-06-012,2402,2432,2322,2435,2002,243
2018-05-312,2422,2432,2322,2391,2002,239
2018-05-302,2462,2462,2322,2332,5002,233
2018-05-292,2412,2492,2322,2322,5002,232
2018-05-282,2502,2552,2402,2404,1002,240
2018-05-252,2522,2552,2502,25010,3002,250
2018-05-242,2402,2522,2352,2529,7002,252
2018-05-232,2472,2472,2342,2343,5002,234
2018-05-222,2472,2472,2362,2422,1002,242
2018-05-212,2382,2472,2352,2453,6002,245
2018-05-182,2432,2432,2352,2354,7002,235
2018-05-172,2152,2502,2122,2509,8002,250
2018-05-162,2242,2332,2152,2155,8002,215
2018-05-152,2232,2292,2202,2243,2002,224
2018-05-142,2182,2292,2182,2231,9002,223
2018-05-112,2322,2332,2172,2174,9002,217
2018-05-102,2272,2302,2162,2224,3002,222
2018-05-092,2282,2302,2192,2226,5002,222
2018-05-082,2242,2272,2242,2271,9002,227
2018-05-072,2222,2252,2212,2243,1002,224
2018-05-022,2212,2222,2172,2202,8002,220
2018-05-012,2052,2162,2052,2164,1002,216
2018-04-272,2132,2192,2052,2056,1002,205
2018-04-262,2222,2222,2102,2125,8002,212
2018-04-252,2152,2222,2152,2224,2002,222
2018-04-242,2202,2272,2182,2263,4002,226
2018-04-232,2172,2202,2112,2183,5002,218
2018-04-202,2102,2212,2102,2103,7002,210
2018-04-192,2172,2202,2102,2105,4002,210
2018-04-182,2102,2182,2052,2173,7002,217
2018-04-172,2042,2102,2002,2077,4002,207
2018-04-162,2212,2212,2042,2055,6002,205
2018-04-132,2312,2312,2222,2246,6002,224
2018-04-122,2392,2452,2272,2406,1002,240
2018-04-112,2622,2632,2302,2439,0002,243
2018-04-102,2652,2802,2562,2609,3002,260
2018-04-092,2422,2602,2352,26013,1002,260
2018-04-062,2502,2502,2342,2426,6002,242
2018-04-052,2372,2482,2212,24714,9002,247
2018-04-042,2332,2362,2302,2309,5002,230
2018-04-032,2292,2302,2112,2289,3002,228
2018-03-302,2432,2432,2052,22114,9002,221
2018-03-292,2352,2472,2312,24111,6002,241
2018-03-282,1862,2512,1812,22054,2002,220
2018-03-272,3752,3892,3742,38255,7002,382
2018-03-262,3442,3732,3432,37323,1002,373
2018-03-232,3402,3552,3342,35516,2002,355
2018-03-222,3662,3662,3332,34716,5002,347
2018-03-202,3332,3552,3272,33310,2002,333
2018-03-192,3652,3752,3252,33416,2002,334
2018-03-162,3262,3492,3262,3477,0002,347
2018-03-152,3442,3442,3122,32615,4002,326
2018-03-142,3502,3502,3202,34819,0002,348
2018-03-132,3662,3692,3472,34914,8002,349
2018-03-122,3712,3792,3702,37212,8002,372
2018-03-092,3812,3912,3642,37818,4002,378
2018-03-082,4202,4282,3832,39413,2002,394
2018-03-072,4192,4302,4172,4178,1002,417
2018-03-062,3872,4182,3872,41516,7002,415
2018-03-052,3952,3972,3802,3859,9002,385
2018-03-022,4002,4022,3832,39810,8002,398
2018-03-012,4102,4252,3952,40112,1002,401
2018-02-282,3952,4182,3912,40410,0002,404
2018-02-272,3982,4022,3962,3966,7002,396
2018-02-262,3972,4022,3802,40015,1002,400
2018-02-232,3462,3752,3452,3756,5002,375
2018-02-222,3702,3702,3522,3575,4002,357
2018-02-212,3402,3712,3402,3589,4002,358
2018-02-202,3472,3482,3392,3455,5002,345
2018-02-192,2952,3232,2912,3235,8002,323
2018-02-162,2502,2872,2502,2815,3002,281
2018-02-152,2642,2972,2412,24325,3002,243
2018-02-142,3202,3382,2682,27013,7002,270
2018-02-132,3552,3602,3202,32031,3002,320
2018-02-092,2682,3662,2682,35215,5002,352
2018-02-082,3582,3902,3472,3745,3002,374
2018-02-072,3502,4002,3182,33218,6002,332
2018-02-062,2802,2902,2202,28944,9002,289
2018-02-052,3752,3842,3552,37015,0002,370
2018-02-022,3952,4002,3802,3856,1002,385
2018-02-012,3922,4002,3802,3946,1002,394
2018-01-312,3802,4082,3802,38012,9002,380
2018-01-302,3852,4202,3752,38316,0002,383
2018-01-292,3792,4072,3732,38516,1002,385
2018-01-262,3602,3802,3592,3806,9002,380
2018-01-252,3852,3862,3662,36610,7002,366
2018-01-242,4322,4322,3452,38652,5002,386
2018-01-232,4692,4772,4442,44537,8002,445
2018-01-222,3712,4722,3712,43745,5002,437
2018-01-192,3242,3812,3242,36838,4002,368
2018-01-182,3002,3242,3002,32028,2002,320
2018-01-172,2882,3002,2872,29115,3002,291
2018-01-162,2662,2892,2662,28419,3002,284
2018-01-152,2562,2692,2552,26315,1002,263
2018-01-122,2482,2692,2482,26019,5002,260
2018-01-112,2452,2492,2382,24812,3002,248
2018-01-102,2282,2472,2262,24418,4002,244
2018-01-092,2102,2482,2102,21824,2002,218
2018-01-052,1952,2252,1952,20917,7002,209
2018-01-042,1932,2052,1932,19517,1002,195

分割・併合履歴 ： なし