2705 (株)大戸屋ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,6712,7002,6492,7005,9002,700
2021-12-292,6162,6882,6162,68816,5002,688
2021-12-282,6152,6352,6152,61616,4002,616
2021-12-272,6252,6362,6152,61912,1002,619
2021-12-242,6552,6552,6302,6306,8002,630
2021-12-232,6382,6482,6212,6334,7002,633
2021-12-222,6302,6452,6202,6306,2002,630
2021-12-212,6522,6632,6202,6304,8002,630
2021-12-202,6632,6632,6022,6418,1002,641
2021-12-172,6602,6602,6362,6504,1002,650
2021-12-162,6502,6682,6462,6625,9002,662
2021-12-152,6712,6772,6472,6498,3002,649
2021-12-142,6792,6792,6602,6624,4002,662
2021-12-132,6832,6852,6592,6765,6002,676
2021-12-102,6712,6852,6702,6744,6002,674
2021-12-092,6782,6802,6702,6804,8002,680
2021-12-082,6682,6742,6602,6744,1002,674
2021-12-072,6582,6632,6532,6534,2002,653
2021-12-062,6482,6722,6322,6464,7002,646
2021-12-032,5502,6282,5412,62411,4002,624
2021-12-022,5402,5402,5192,52515,9002,525
2021-12-012,5652,6022,5112,54336,0002,543
2021-11-302,6702,6812,5772,57725,2002,577
2021-11-292,7012,7102,6502,65119,1002,651
2021-11-262,7122,7212,7002,70712,7002,707
2021-11-252,7162,7272,7102,7193,8002,719
2021-11-242,7292,7292,7122,7195,6002,719
2021-11-222,7272,7292,7162,7165,0002,716
2021-11-192,7052,7292,7052,7292,3002,729
2021-11-182,7202,7322,7052,7057,8002,705
2021-11-172,7202,7352,7142,7142,8002,714
2021-11-162,7432,7432,7142,7205,3002,720
2021-11-152,7242,7242,7112,7127,3002,712
2021-11-122,7202,7242,7102,7245,4002,724
2021-11-112,7232,7242,7012,7109,8002,710
2021-11-102,7432,7432,7262,7262,6002,726
2021-11-092,7362,7402,7252,7276,5002,727
2021-11-082,7312,7362,7302,7356,9002,735
2021-11-052,7322,7442,7312,7324,4002,732
2021-11-042,7312,7472,7312,7315,0002,731
2021-11-022,7302,7492,7302,7314,1002,731
2021-11-012,7632,7632,7312,7355,8002,735
2021-10-292,7342,7402,7212,7283,5002,728
2021-10-282,7302,7532,7302,7343,6002,734
2021-10-272,7402,7562,7382,7463,6002,746
2021-10-262,7452,7562,7352,7353,4002,735
2021-10-252,7382,7502,7262,7262,6002,726
2021-10-222,7202,7392,7202,7384,7002,738
2021-10-212,7552,7612,7202,72011,1002,720
2021-10-202,7712,7782,7552,7556,5002,755
2021-10-192,7672,7722,7572,7663,6002,766
2021-10-182,7562,7772,7562,7678,8002,767
2021-10-152,7042,7462,7042,73712,3002,737
2021-10-142,6902,7132,6792,7127,4002,712
2021-10-132,6822,7092,6822,6904,4002,690
2021-10-122,7322,7322,6742,68214,1002,682
2021-10-112,6982,7352,6902,70018,1002,700
2021-10-082,6552,6972,6552,68210,9002,682
2021-10-072,6992,6992,6512,65224,4002,652
2021-10-062,7552,7642,6702,69741,9002,697
2021-10-052,7262,7532,7092,73516,0002,735
2021-10-042,7762,8002,7212,72524,2002,725
2021-10-012,8112,8112,7482,76127,2002,761
2021-09-302,8212,8492,7862,84734,0002,847
2021-09-292,7902,8672,7862,84375,1002,843
2021-09-282,9903,0152,9773,01555,4003,015
2021-09-272,9553,0002,9542,96642,4002,966
2021-09-242,9272,9592,9112,95422,5002,954
2021-09-222,9242,9242,9082,9109,7002,910
2021-09-212,8972,9292,8912,91218,3002,912
2021-09-172,9092,9102,9012,9066,6002,906
2021-09-162,9162,9232,9002,9109,4002,910
2021-09-152,9202,9262,9002,91512,4002,915
2021-09-142,8902,9202,8842,92016,9002,920
2021-09-132,8772,9002,8752,88221,3002,882
2021-09-102,8562,8602,8522,85512,3002,855
2021-09-092,8462,8582,8462,8557,6002,855
2021-09-082,8402,8582,8352,85312,4002,853
2021-09-072,8592,8592,8382,8428,6002,842
2021-09-062,8772,8902,8272,83526,6002,835
2021-09-032,8402,8792,8352,86013,0002,860
2021-09-022,8382,8402,8272,8404,6002,840
2021-09-012,8312,8382,8252,8259,9002,825
2021-08-312,8292,8342,8162,8319,4002,831
2021-08-302,8002,8292,8002,82914,3002,829
2021-08-272,8002,8032,7852,7869,7002,786
2021-08-262,7962,8072,7962,8005,8002,800
2021-08-252,7972,8102,7912,7956,0002,795
2021-08-242,8092,8092,7952,8003,6002,800
2021-08-232,8042,8152,7922,7929,6002,792
2021-08-202,8032,8042,7902,8049,3002,804
2021-08-192,7902,8032,7902,8033,0002,803
2021-08-182,7952,8072,7852,7906,9002,790
2021-08-172,8052,8052,7822,7947,2002,794
2021-08-162,7882,8072,7882,8056,3002,805
2021-08-132,7752,8002,7752,7897,0002,789
2021-08-122,7992,7992,7802,7974,0002,797
2021-08-112,7992,8002,7672,7924,7002,792
2021-08-102,7672,7762,7522,7763,7002,776
2021-08-062,7722,7782,7462,7665,2002,766
2021-08-052,7722,7722,7502,7723,4002,772
2021-08-042,7842,7902,7602,7724,9002,772
2021-08-032,7672,7982,7512,7849,1002,784
2021-08-022,7462,7722,7412,7648,1002,764
2021-07-302,7262,7532,7262,7404,2002,740
2021-07-292,7442,7442,7342,7434,2002,743
2021-07-282,7362,7542,7362,7373,8002,737
2021-07-272,7262,7492,7262,7463,0002,746
2021-07-262,7482,7482,7242,7264,2002,726
2021-07-212,7282,7492,7282,7282,8002,728
2021-07-202,7272,7282,7102,7229,9002,722
2021-07-192,7532,7532,7352,7354,6002,735
2021-07-162,7432,7542,7342,7535,1002,753
2021-07-152,7562,7582,7392,7556,1002,755
2021-07-142,7582,7582,7412,7516,7002,751
2021-07-132,7412,7602,7412,7504,2002,750
2021-07-122,7542,7542,7382,7472,9002,747
2021-07-092,7322,7572,7312,7445,9002,744
2021-07-082,7612,7612,7252,7495,6002,749
2021-07-072,7752,7802,7552,7664,3002,766
2021-07-062,7492,7832,7492,76710,7002,767
2021-07-052,7492,7492,7202,7407,5002,740
2021-07-022,6952,7152,6802,71513,6002,715
2021-07-012,6702,6972,6702,6807,8002,680
2021-06-302,6622,6972,6622,6709,0002,670
2021-06-292,6752,6752,6412,66217,2002,662
2021-06-282,6402,6772,6362,65623,1002,656
2021-06-252,6772,6772,6402,64016,1002,640
2021-06-242,6702,6862,6452,66610,1002,666
2021-06-232,7182,7182,6752,67611,2002,676
2021-06-222,7692,7722,6902,70926,6002,709
2021-06-212,7352,7722,7312,7609,6002,760
2021-06-182,8092,8142,7892,7894,7002,789
2021-06-172,8052,8152,8022,8023,9002,802
2021-06-162,8082,8302,8052,8082,4002,808
2021-06-152,8572,8572,8142,8184,4002,818
2021-06-142,8372,8592,8362,8366,3002,836
2021-06-112,8512,8642,8272,8376,2002,837
2021-06-102,8992,8992,8602,8667,4002,866
2021-06-092,8462,8872,8422,87115,5002,871
2021-06-082,7992,8222,7872,8228,8002,822
2021-06-072,7832,8002,7582,7906,9002,790
2021-06-042,7832,8002,7712,78310,6002,783
2021-06-032,7552,7682,7452,7655,4002,765
2021-06-022,7502,7552,7312,7434,7002,743
2021-06-012,7502,7592,7452,7462,6002,746
2021-05-312,7272,7552,7272,7455,7002,745
2021-05-282,7102,7272,7092,7212,3002,721
2021-05-272,7362,7362,6972,6993,9002,699
2021-05-262,6962,7362,6852,7365,8002,736
2021-05-252,6932,6972,6832,6964,8002,696
2021-05-242,6772,6992,6772,6934,8002,693
2021-05-212,6862,6972,6702,6765,9002,676
2021-05-202,6552,6862,6422,6863,5002,686
2021-05-192,6782,6782,6412,6554,3002,655
2021-05-182,6402,6552,6352,6511,5002,651
2021-05-172,6632,6652,6192,6426,5002,642
2021-05-142,6022,6662,6022,6635,6002,663
2021-05-132,6002,6122,5682,59810,5002,598
2021-05-122,6332,6442,6152,6166,0002,616
2021-05-112,6652,6652,6442,6506,2002,650
2021-05-102,6892,6892,6602,6777,6002,677
2021-05-072,6352,7122,6302,68927,9002,689
2021-05-062,5712,5962,5672,5875,0002,587
2021-04-302,5912,5912,5632,5714,4002,571
2021-04-282,5962,5962,5552,5703,9002,570
2021-04-272,5882,5992,5672,5984,7002,598
2021-04-262,5052,5752,5052,57511,2002,575
2021-04-232,5032,5392,5032,5055,2002,505
2021-04-222,5212,5472,5102,5103,6002,510
2021-04-212,5132,5402,5002,52110,8002,521
2021-04-202,5282,5392,5132,5346,1002,534
2021-04-192,5642,5792,5432,5435,8002,543
2021-04-162,5802,5872,5402,56411,0002,564
2021-04-152,5912,6052,5832,5837,8002,583
2021-04-142,6112,6212,5922,5927,8002,592
2021-04-132,6002,6442,6002,6187,3002,618
2021-04-122,6112,6242,5852,6119,4002,611
2021-04-092,5912,6582,5862,64313,6002,643
2021-04-082,6412,6422,6002,60313,4002,603
2021-04-072,6932,6932,6282,64210,9002,642
2021-04-062,7262,7262,6212,66417,3002,664
2021-04-052,7602,7802,7202,7268,5002,726
2021-04-022,6632,7502,6632,72013,2002,720
2021-04-012,7692,7702,6252,66335,0002,663
2021-03-312,8012,8042,7512,77031,3002,770
2021-03-302,7902,8302,7402,80460,3002,804
2021-03-292,9993,0152,9673,01052,7003,010
2021-03-262,9802,9812,9602,96016,8002,960
2021-03-252,9622,9872,9522,97712,2002,977
2021-03-242,9512,9672,9252,95015,1002,950
2021-03-233,0103,0102,9602,97121,2002,971
2021-03-222,9993,0252,9703,00022,1003,000
2021-03-193,0003,0152,9792,99116,1002,991
2021-03-183,0053,0052,9743,00518,5003,005
2021-03-172,9833,0152,9832,99521,8002,995
2021-03-162,9102,9912,9102,98220,5002,982
2021-03-152,8522,9282,8492,90324,4002,903
2021-03-122,8612,8652,8302,84915,1002,849
2021-03-112,8802,8802,8452,86111,6002,861
2021-03-102,8002,8722,7852,84320,8002,843
2021-03-092,7502,7902,7402,77615,4002,776
2021-03-082,7502,7502,7312,73610,8002,736
2021-03-052,7482,7482,7052,73412,3002,734
2021-03-042,7332,7492,7152,73611,1002,736
2021-03-032,6702,7412,6652,73318,3002,733
2021-03-022,6892,6922,6202,66815,3002,668
2021-03-012,6502,6892,6062,65020,5002,650
2021-02-262,5822,6102,5752,59214,5002,592
2021-02-252,5582,5972,5502,59514,2002,595
2021-02-242,5112,5592,5112,55017,6002,550
2021-02-222,5202,5572,5112,54514,3002,545
2021-02-192,5002,5202,4902,5125,4002,512
2021-02-182,5112,5252,4952,4957,0002,495
2021-02-172,4782,5202,4692,50013,7002,500
2021-02-162,4502,4742,4482,46922,4002,469
2021-02-152,4602,4782,4502,4559,1002,455
2021-02-122,4852,4852,4502,46017,9002,460
2021-02-102,4712,5092,4652,49213,0002,492
2021-02-092,5132,5262,4802,49914,8002,499
2021-02-082,5202,5362,4922,50119,0002,501
2021-02-052,4662,5142,4652,49219,4002,492
2021-02-042,4842,4902,4712,47411,1002,474
2021-02-032,4782,4862,4622,48514,3002,485
2021-02-022,4752,5132,4502,47825,4002,478
2021-02-012,3702,4602,3642,43434,2002,434
2021-01-292,3682,3782,3502,36614,3002,366
2021-01-282,3042,3732,3012,35527,1002,355
2021-01-272,3192,3202,3022,30411,4002,304
2021-01-262,2992,3162,2902,30017,7002,300
2021-01-252,2902,2992,2772,29711,5002,297
2021-01-222,2902,2902,2652,27110,5002,271
2021-01-212,2662,2752,2652,2697,5002,269
2021-01-202,2632,2682,2562,2645,9002,264
2021-01-192,2522,2622,2482,26017,0002,260
2021-01-182,2562,2662,2522,25213,1002,252
2021-01-152,2582,2732,2552,25611,6002,256
2021-01-142,2602,2792,2502,25613,4002,256
2021-01-132,2292,2652,2202,25527,1002,255
2021-01-122,2252,2292,2132,22010,7002,220
2021-01-082,2012,2152,1982,21315,3002,213
2021-01-072,2202,2252,1902,20030,1002,200
2021-01-062,2452,2462,2112,22010,1002,220
2021-01-052,2442,2442,1552,22071,8002,220
2021-01-042,2602,2602,2112,24515,4002,245

分割・併合履歴 : なし