3087 (株)ドトール・日レスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,085 | 2,101 | 2,072 | 2,098 | 169,900 | 2,098 |
| 2024-04-25 | 2,116 | 2,116 | 2,090 | 2,093 | 156,600 | 2,093 |
| 2024-04-24 | 2,121 | 2,125 | 2,108 | 2,118 | 171,200 | 2,118 |
| 2024-04-23 | 2,125 | 2,150 | 2,112 | 2,125 | 327,900 | 2,125 |
| 2024-04-22 | 2,083 | 2,095 | 2,073 | 2,091 | 159,200 | 2,091 |
| 2024-04-19 | 2,115 | 2,115 | 2,066 | 2,075 | 282,800 | 2,075 |
| 2024-04-18 | 2,080 | 2,135 | 2,080 | 2,122 | 345,700 | 2,122 |
| 2024-04-17 | 2,080 | 2,094 | 2,067 | 2,067 | 185,300 | 2,067 |
| 2024-04-16 | 2,090 | 2,107 | 2,061 | 2,072 | 248,900 | 2,072 |
| 2024-04-15 | 2,140 | 2,145 | 2,070 | 2,093 | 860,300 | 2,093 |
| 2024-04-12 | 2,054 | 2,068 | 2,037 | 2,057 | 303,200 | 2,057 |
| 2024-04-11 | 2,041 | 2,043 | 2,026 | 2,035 | 169,300 | 2,035 |
| 2024-04-10 | 2,045 | 2,054 | 2,045 | 2,046 | 92,400 | 2,046 |
| 2024-04-09 | 2,044 | 2,051 | 2,031 | 2,041 | 115,000 | 2,041 |
| 2024-04-08 | 2,038 | 2,046 | 2,027 | 2,041 | 123,200 | 2,041 |
| 2024-04-05 | 2,015 | 2,043 | 2,015 | 2,039 | 149,500 | 2,039 |
| 2024-04-04 | 2,016 | 2,024 | 2,003 | 2,020 | 134,000 | 2,020 |
| 2024-04-03 | 2,020 | 2,026 | 2,011 | 2,019 | 151,400 | 2,019 |
| 2024-04-02 | 2,066 | 2,066 | 2,028 | 2,034 | 137,900 | 2,034 |
| 2024-04-01 | 2,080 | 2,085 | 2,061 | 2,065 | 129,600 | 2,065 |
| 2024-03-29 | 2,050 | 2,083 | 2,049 | 2,080 | 123,000 | 2,080 |
| 2024-03-28 | 2,086 | 2,088 | 2,048 | 2,053 | 154,600 | 2,053 |
| 2024-03-27 | 2,071 | 2,085 | 2,065 | 2,078 | 145,800 | 2,078 |
| 2024-03-26 | 2,072 | 2,076 | 2,051 | 2,066 | 90,000 | 2,066 |
| 2024-03-25 | 2,090 | 2,094 | 2,070 | 2,070 | 134,600 | 2,070 |
| 2024-03-22 | 2,088 | 2,093 | 2,079 | 2,085 | 123,300 | 2,085 |
| 2024-03-21 | 2,102 | 2,108 | 2,084 | 2,088 | 223,000 | 2,088 |
| 2024-03-19 | 2,085 | 2,096 | 2,082 | 2,091 | 213,300 | 2,091 |
| 2024-03-18 | 2,090 | 2,092 | 2,069 | 2,083 | 199,400 | 2,083 |
| 2024-03-15 | 2,084 | 2,085 | 2,069 | 2,084 | 175,800 | 2,084 |
| 2024-03-14 | 2,048 | 2,084 | 2,048 | 2,084 | 287,500 | 2,084 |
| 2024-03-13 | 2,036 | 2,047 | 2,026 | 2,036 | 217,700 | 2,036 |
| 2024-03-12 | 2,007 | 2,030 | 1,991 | 2,026 | 182,200 | 2,026 |
| 2024-03-11 | 2,023 | 2,029 | 1,996 | 2,010 | 220,400 | 2,010 |
| 2024-03-08 | 2,015 | 2,033 | 2,000 | 2,026 | 236,100 | 2,026 |
| 2024-03-07 | 2,021 | 2,035 | 2,015 | 2,029 | 176,400 | 2,029 |
| 2024-03-06 | 2,023 | 2,032 | 2,015 | 2,023 | 193,600 | 2,023 |
| 2024-03-05 | 2,010 | 2,028 | 2,002 | 2,021 | 178,500 | 2,021 |
| 2024-03-04 | 2,040 | 2,042 | 2,010 | 2,012 | 316,100 | 2,012 |
| 2024-03-01 | 2,060 | 2,069 | 2,039 | 2,049 | 304,200 | 2,049 |
| 2024-02-29 | 2,070 | 2,081 | 2,045 | 2,060 | 346,400 | 2,060 |
| 2024-02-28 | 2,040 | 2,062 | 2,036 | 2,052 | 758,400 | 2,052 |
| 2024-02-27 | 2,102 | 2,102 | 2,073 | 2,084 | 1,196,900 | 2,084 |
| 2024-02-26 | 2,097 | 2,106 | 2,085 | 2,102 | 351,300 | 2,102 |
| 2024-02-22 | 2,090 | 2,090 | 2,068 | 2,079 | 432,700 | 2,079 |
| 2024-02-21 | 2,077 | 2,082 | 2,055 | 2,065 | 591,000 | 2,065 |
| 2024-02-20 | 2,112 | 2,118 | 2,080 | 2,082 | 469,900 | 2,082 |
| 2024-02-19 | 2,066 | 2,100 | 2,062 | 2,095 | 529,100 | 2,095 |
| 2024-02-16 | 2,082 | 2,082 | 2,063 | 2,067 | 408,300 | 2,067 |
| 2024-02-15 | 2,100 | 2,100 | 2,062 | 2,064 | 504,100 | 2,064 |
| 2024-02-14 | 2,129 | 2,129 | 2,089 | 2,100 | 545,200 | 2,100 |
| 2024-02-13 | 2,135 | 2,137 | 2,114 | 2,134 | 471,000 | 2,134 |
| 2024-02-09 | 2,133 | 2,142 | 2,115 | 2,129 | 311,000 | 2,129 |
| 2024-02-08 | 2,136 | 2,136 | 2,109 | 2,122 | 484,300 | 2,122 |
| 2024-02-07 | 2,133 | 2,150 | 2,129 | 2,149 | 267,400 | 2,149 |
| 2024-02-06 | 2,161 | 2,163 | 2,140 | 2,140 | 479,000 | 2,140 |
| 2024-02-05 | 2,165 | 2,182 | 2,157 | 2,165 | 505,800 | 2,165 |
| 2024-02-02 | 2,168 | 2,177 | 2,156 | 2,170 | 270,200 | 2,170 |
| 2024-02-01 | 2,183 | 2,184 | 2,164 | 2,171 | 281,400 | 2,171 |
| 2024-01-31 | 2,177 | 2,183 | 2,161 | 2,182 | 192,900 | 2,182 |
| 2024-01-30 | 2,175 | 2,190 | 2,166 | 2,170 | 232,600 | 2,170 |
| 2024-01-29 | 2,164 | 2,180 | 2,164 | 2,175 | 321,300 | 2,175 |
| 2024-01-26 | 2,171 | 2,174 | 2,159 | 2,160 | 210,300 | 2,160 |
| 2024-01-25 | 2,158 | 2,171 | 2,151 | 2,170 | 262,500 | 2,170 |
| 2024-01-24 | 2,204 | 2,204 | 2,166 | 2,175 | 226,500 | 2,175 |
| 2024-01-23 | 2,209 | 2,219 | 2,199 | 2,200 | 156,400 | 2,200 |
| 2024-01-22 | 2,202 | 2,215 | 2,192 | 2,211 | 232,200 | 2,211 |
| 2024-01-19 | 2,232 | 2,239 | 2,202 | 2,202 | 157,700 | 2,202 |
| 2024-01-18 | 2,249 | 2,249 | 2,221 | 2,221 | 142,000 | 2,221 |
| 2024-01-17 | 2,232 | 2,255 | 2,217 | 2,219 | 179,800 | 2,219 |
| 2024-01-16 | 2,241 | 2,242 | 2,208 | 2,216 | 208,200 | 2,216 |
| 2024-01-15 | 2,251 | 2,261 | 2,222 | 2,242 | 273,700 | 2,242 |
| 2024-01-12 | 2,252 | 2,265 | 2,233 | 2,246 | 168,400 | 2,246 |
| 2024-01-11 | 2,278 | 2,278 | 2,256 | 2,257 | 149,900 | 2,257 |
| 2024-01-10 | 2,266 | 2,277 | 2,257 | 2,266 | 144,200 | 2,266 |
| 2024-01-09 | 2,249 | 2,274 | 2,243 | 2,266 | 169,600 | 2,266 |
| 2024-01-05 | 2,219 | 2,232 | 2,208 | 2,220 | 104,400 | 2,220 |
| 2024-01-04 | 2,199 | 2,215 | 2,162 | 2,211 | 165,800 | 2,211 |
分割・併合履歴 ： なし
