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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 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