3087 (株)ドトール・日レスホールディングス 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 | 2,350 | 2,354 | 2,297 | 2,337 | 263,100 | 2,337 |
| 2025-04-03 | 2,360 | 2,384 | 2,351 | 2,374 | 199,600 | 2,374 |
| 2025-04-02 | 2,408 | 2,411 | 2,383 | 2,397 | 143,900 | 2,397 |
| 2025-04-01 | 2,440 | 2,440 | 2,400 | 2,402 | 115,600 | 2,402 |
| 2025-03-31 | 2,460 | 2,464 | 2,408 | 2,423 | 156,900 | 2,423 |
| 2025-03-28 | 2,485 | 2,498 | 2,467 | 2,489 | 112,100 | 2,489 |
| 2025-03-27 | 2,461 | 2,493 | 2,452 | 2,475 | 147,500 | 2,475 |
| 2025-03-26 | 2,456 | 2,464 | 2,447 | 2,451 | 93,600 | 2,451 |
| 2025-03-25 | 2,437 | 2,452 | 2,420 | 2,450 | 98,500 | 2,450 |
| 2025-03-24 | 2,474 | 2,475 | 2,416 | 2,432 | 135,700 | 2,432 |
| 2025-03-21 | 2,459 | 2,483 | 2,451 | 2,474 | 176,000 | 2,474 |
| 2025-03-19 | 2,410 | 2,460 | 2,410 | 2,460 | 110,600 | 2,460 |
| 2025-03-18 | 2,408 | 2,424 | 2,408 | 2,410 | 81,900 | 2,410 |
| 2025-03-17 | 2,396 | 2,410 | 2,390 | 2,408 | 94,600 | 2,408 |
| 2025-03-14 | 2,385 | 2,408 | 2,382 | 2,400 | 110,400 | 2,400 |
| 2025-03-13 | 2,398 | 2,412 | 2,386 | 2,396 | 119,600 | 2,396 |
| 2025-03-12 | 2,366 | 2,397 | 2,362 | 2,393 | 172,300 | 2,393 |
| 2025-03-11 | 2,419 | 2,429 | 2,392 | 2,416 | 255,900 | 2,416 |
| 2025-03-10 | 2,438 | 2,444 | 2,418 | 2,427 | 107,400 | 2,427 |
| 2025-03-07 | 2,456 | 2,463 | 2,427 | 2,438 | 165,200 | 2,438 |
| 2025-03-06 | 2,450 | 2,475 | 2,442 | 2,471 | 155,600 | 2,471 |
| 2025-03-05 | 2,479 | 2,485 | 2,419 | 2,426 | 226,500 | 2,426 |
| 2025-03-04 | 2,435 | 2,468 | 2,424 | 2,463 | 237,500 | 2,463 |
| 2025-03-03 | 2,392 | 2,445 | 2,391 | 2,439 | 324,600 | 2,439 |
| 2025-02-28 | 2,373 | 2,403 | 2,350 | 2,390 | 388,200 | 2,390 |
| 2025-02-27 | 2,318 | 2,372 | 2,304 | 2,360 | 923,600 | 2,360 |
| 2025-02-26 | 2,358 | 2,362 | 2,341 | 2,356 | 895,200 | 2,356 |
| 2025-02-25 | 2,370 | 2,370 | 2,345 | 2,355 | 374,900 | 2,355 |
| 2025-02-21 | 2,335 | 2,360 | 2,335 | 2,351 | 398,800 | 2,351 |
| 2025-02-20 | 2,345 | 2,351 | 2,334 | 2,345 | 385,400 | 2,345 |
| 2025-02-19 | 2,344 | 2,368 | 2,343 | 2,354 | 434,800 | 2,354 |
| 2025-02-18 | 2,341 | 2,370 | 2,338 | 2,355 | 350,700 | 2,355 |
| 2025-02-17 | 2,380 | 2,385 | 2,332 | 2,332 | 598,100 | 2,332 |
| 2025-02-14 | 2,371 | 2,386 | 2,360 | 2,380 | 407,800 | 2,380 |
| 2025-02-13 | 2,347 | 2,370 | 2,344 | 2,365 | 474,200 | 2,365 |
| 2025-02-12 | 2,346 | 2,357 | 2,341 | 2,344 | 324,100 | 2,344 |
| 2025-02-10 | 2,321 | 2,363 | 2,321 | 2,346 | 376,100 | 2,346 |
| 2025-02-07 | 2,327 | 2,345 | 2,327 | 2,333 | 334,600 | 2,333 |
| 2025-02-06 | 2,332 | 2,351 | 2,332 | 2,333 | 298,900 | 2,333 |
| 2025-02-05 | 2,310 | 2,342 | 2,310 | 2,333 | 260,900 | 2,333 |
| 2025-02-04 | 2,333 | 2,356 | 2,327 | 2,331 | 266,300 | 2,331 |
| 2025-02-03 | 2,357 | 2,360 | 2,321 | 2,331 | 393,900 | 2,331 |
| 2025-01-31 | 2,358 | 2,371 | 2,351 | 2,363 | 209,500 | 2,363 |
| 2025-01-30 | 2,350 | 2,367 | 2,334 | 2,365 | 274,700 | 2,365 |
| 2025-01-29 | 2,316 | 2,350 | 2,311 | 2,342 | 143,800 | 2,342 |
| 2025-01-28 | 2,342 | 2,349 | 2,311 | 2,340 | 209,200 | 2,340 |
| 2025-01-27 | 2,315 | 2,326 | 2,308 | 2,325 | 218,600 | 2,325 |
| 2025-01-24 | 2,305 | 2,325 | 2,305 | 2,312 | 122,300 | 2,312 |
| 2025-01-23 | 2,289 | 2,300 | 2,286 | 2,292 | 96,900 | 2,292 |
| 2025-01-22 | 2,280 | 2,298 | 2,280 | 2,289 | 93,800 | 2,289 |
| 2025-01-21 | 2,300 | 2,300 | 2,284 | 2,286 | 93,100 | 2,286 |
| 2025-01-20 | 2,288 | 2,296 | 2,276 | 2,284 | 145,500 | 2,284 |
| 2025-01-17 | 2,314 | 2,325 | 2,299 | 2,303 | 118,900 | 2,303 |
| 2025-01-16 | 2,334 | 2,340 | 2,313 | 2,319 | 169,200 | 2,319 |
| 2025-01-15 | 2,308 | 2,357 | 2,298 | 2,351 | 247,100 | 2,351 |
| 2025-01-14 | 2,290 | 2,300 | 2,247 | 2,252 | 239,300 | 2,252 |
| 2025-01-10 | 2,280 | 2,298 | 2,274 | 2,285 | 117,600 | 2,285 |
| 2025-01-09 | 2,286 | 2,288 | 2,275 | 2,283 | 125,000 | 2,283 |
| 2025-01-08 | 2,312 | 2,313 | 2,285 | 2,286 | 138,600 | 2,286 |
| 2025-01-07 | 2,320 | 2,323 | 2,300 | 2,319 | 132,500 | 2,319 |
| 2025-01-06 | 2,341 | 2,358 | 2,337 | 2,338 | 125,600 | 2,338 |
分割・併合履歴 ： なし