3087 (株)ドトール・日レスホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,179	2,187	2,170	2,179	76,000	2,179
2023-12-28	2,153	2,169	2,147	2,169	70,200	2,169
2023-12-27	2,147	2,154	2,137	2,154	80,700	2,154
2023-12-26	2,150	2,156	2,139	2,143	52,800	2,143
2023-12-25	2,140	2,151	2,134	2,144	65,200	2,144
2023-12-22	2,120	2,142	2,120	2,133	62,100	2,133
2023-12-21	2,124	2,129	2,116	2,117	65,500	2,117
2023-12-20	2,144	2,148	2,131	2,131	57,300	2,131
2023-12-19	2,151	2,152	2,119	2,133	95,300	2,133
2023-12-18	2,128	2,149	2,116	2,148	68,300	2,148
2023-12-15	2,183	2,183	2,128	2,134	108,600	2,134
2023-12-14	2,184	2,191	2,155	2,172	87,900	2,172
2023-12-13	2,185	2,188	2,169	2,181	38,100	2,181
2023-12-12	2,190	2,190	2,170	2,178	79,900	2,178
2023-12-11	2,143	2,180	2,139	2,179	114,900	2,179
2023-12-08	2,150	2,160	2,127	2,129	187,300	2,129
2023-12-07	2,172	2,183	2,154	2,155	134,200	2,155
2023-12-06	2,166	2,193	2,157	2,189	120,200	2,189
2023-12-05	2,189	2,200	2,170	2,170	110,000	2,170
2023-12-04	2,175	2,190	2,171	2,188	94,600	2,188
2023-12-01	2,195	2,195	2,175	2,177	89,700	2,177
2023-11-30	2,195	2,201	2,176	2,195	97,400	2,195
2023-11-29	2,197	2,206	2,191	2,195	86,800	2,195
2023-11-28	2,188	2,211	2,181	2,200	138,300	2,200
2023-11-27	2,200	2,200	2,172	2,182	86,500	2,182
2023-11-24	2,221	2,221	2,188	2,193	78,000	2,193
2023-11-22	2,219	2,222	2,204	2,206	64,200	2,206
2023-11-21	2,220	2,231	2,203	2,206	121,800	2,206
2023-11-20	2,208	2,224	2,201	2,215	135,700	2,215
2023-11-17	2,188	2,216	2,179	2,208	88,100	2,208
2023-11-16	2,199	2,200	2,175	2,182	63,500	2,182
2023-11-15	2,188	2,204	2,186	2,198	68,700	2,198
2023-11-14	2,180	2,207	2,173	2,178	92,600	2,178
2023-11-13	2,170	2,179	2,154	2,165	48,300	2,165
2023-11-10	2,141	2,165	2,123	2,164	72,700	2,164
2023-11-09	2,142	2,157	2,128	2,151	102,800	2,151
2023-11-08	2,163	2,163	2,134	2,157	111,700	2,157
2023-11-07	2,188	2,201	2,162	2,163	95,600	2,163
2023-11-06	2,170	2,193	2,161	2,186	135,700	2,186
2023-11-02	2,189	2,191	2,135	2,145	112,000	2,145
2023-11-01	2,195	2,197	2,164	2,167	127,200	2,167
2023-10-31	2,143	2,177	2,114	2,177	137,000	2,177
2023-10-30	2,190	2,190	2,143	2,145	197,000	2,145
2023-10-27	2,182	2,189	2,160	2,182	141,100	2,182
2023-10-26	2,185	2,202	2,172	2,184	157,900	2,184
2023-10-25	2,155	2,186	2,143	2,179	190,700	2,179
2023-10-24	2,120	2,160	2,113	2,145	177,800	2,145
2023-10-23	2,118	2,127	2,092	2,096	121,900	2,096
2023-10-20	2,115	2,139	2,081	2,114	167,000	2,114
2023-10-19	2,073	2,109	2,061	2,100	218,300	2,100
2023-10-18	2,062	2,095	2,031	2,093	240,400	2,093
2023-10-17	2,082	2,108	2,020	2,032	411,100	2,032
2023-10-16	1,990	2,073	1,982	2,043	681,900	2,043
2023-10-13	2,284	2,294	2,218	2,229	301,500	2,229
2023-10-12	2,261	2,287	2,247	2,276	126,400	2,276
2023-10-11	2,291	2,299	2,250	2,251	129,700	2,251
2023-10-10	2,300	2,300	2,266	2,284	122,300	2,284
2023-10-06	2,259	2,289	2,259	2,282	64,500	2,282
2023-10-05	2,213	2,261	2,213	2,259	133,500	2,259
2023-10-04	2,247	2,280	2,219	2,230	194,200	2,230
2023-10-03	2,304	2,319	2,287	2,290	93,900	2,290
2023-10-02	2,318	2,335	2,288	2,302	108,800	2,302
2023-09-29	2,355	2,373	2,322	2,330	115,200	2,330
2023-09-28	2,355	2,374	2,327	2,355	101,300	2,355
2023-09-27	2,381	2,383	2,337	2,378	98,000	2,378
2023-09-26	2,387	2,393	2,366	2,383	71,900	2,383
2023-09-25	2,360	2,385	2,352	2,381	99,800	2,381
2023-09-22	2,332	2,366	2,332	2,354	89,300	2,354
2023-09-21	2,326	2,361	2,326	2,357	84,600	2,357
2023-09-20	2,354	2,365	2,328	2,335	110,300	2,335
2023-09-19	2,359	2,366	2,343	2,366	82,000	2,366
2023-09-15	2,365	2,375	2,332	2,357	146,200	2,357
2023-09-14	2,397	2,402	2,373	2,380	64,900	2,380
2023-09-13	2,420	2,420	2,388	2,396	63,500	2,396
2023-09-12	2,380	2,420	2,375	2,420	76,700	2,420
2023-09-11	2,380	2,394	2,360	2,381	54,500	2,381
2023-09-08	2,379	2,401	2,373	2,375	108,700	2,375
2023-09-07	2,351	2,392	2,350	2,378	96,200	2,378
2023-09-06	2,350	2,365	2,323	2,358	77,500	2,358
2023-09-05	2,354	2,358	2,341	2,357	56,500	2,357
2023-09-04	2,356	2,367	2,341	2,355	105,300	2,355
2023-09-01	2,328	2,354	2,312	2,354	144,000	2,354
2023-08-31	2,283	2,333	2,283	2,332	148,000	2,332
2023-08-30	2,284	2,295	2,272	2,285	102,600	2,285
2023-08-29	2,290	2,312	2,281	2,310	159,800	2,310
2023-08-28	2,321	2,321	2,268	2,289	126,800	2,289
2023-08-25	2,299	2,321	2,293	2,310	60,600	2,310
2023-08-24	2,300	2,323	2,298	2,314	137,900	2,314
2023-08-23	2,260	2,304	2,259	2,303	120,000	2,303
2023-08-22	2,254	2,264	2,240	2,264	68,600	2,264
2023-08-21	2,227	2,263	2,224	2,254	67,800	2,254
2023-08-18	2,239	2,247	2,213	2,227	145,400	2,227
2023-08-17	2,300	2,300	2,239	2,261	147,200	2,261
2023-08-16	2,298	2,304	2,287	2,291	119,900	2,291
2023-08-15	2,299	2,299	2,269	2,298	97,900	2,298
2023-08-14	2,280	2,307	2,280	2,294	202,000	2,294
2023-08-10	2,270	2,275	2,255	2,266	112,100	2,266
2023-08-09	2,280	2,280	2,253	2,254	106,500	2,254
2023-08-08	2,280	2,287	2,270	2,282	134,100	2,282
2023-08-07	2,238	2,271	2,228	2,271	168,000	2,271
2023-08-04	2,200	2,238	2,195	2,233	116,600	2,233
2023-08-03	2,189	2,196	2,170	2,192	152,900	2,192
2023-08-02	2,223	2,229	2,183	2,189	148,500	2,189
2023-08-01	2,232	2,244	2,224	2,230	149,700	2,230
2023-07-31	2,252	2,259	2,225	2,232	130,100	2,232
2023-07-28	2,204	2,250	2,192	2,239	226,100	2,239
2023-07-27	2,182	2,211	2,181	2,199	215,800	2,199
2023-07-26	2,231	2,232	2,188	2,196	234,000	2,196
2023-07-25	2,285	2,296	2,227	2,227	320,900	2,227
2023-07-24	2,300	2,315	2,276	2,281	264,300	2,281
2023-07-21	2,291	2,332	2,282	2,306	387,800	2,306
2023-07-20	2,216	2,286	2,186	2,270	439,100	2,270
2023-07-19	2,121	2,248	2,121	2,223	791,200	2,223
2023-07-18	2,200	2,224	2,102	2,108	1,416,500	2,108
2023-07-14	2,148	2,161	2,092	2,133	606,200	2,133
2023-07-13	2,130	2,137	2,111	2,137	254,000	2,137
2023-07-12	2,089	2,124	2,087	2,116	248,700	2,116
2023-07-11	2,063	2,078	2,055	2,071	133,600	2,071
2023-07-10	2,051	2,063	2,044	2,055	157,000	2,055
2023-07-07	2,051	2,066	2,026	2,063	162,200	2,063
2023-07-06	2,050	2,069	2,038	2,065	135,700	2,065
2023-07-05	2,090	2,090	2,057	2,057	150,300	2,057
2023-07-04	2,107	2,117	2,098	2,102	98,200	2,102
2023-07-03	2,111	2,119	2,102	2,119	126,900	2,119
2023-06-30	2,090	2,112	2,089	2,107	152,800	2,107
2023-06-29	2,109	2,112	2,078	2,090	83,600	2,090
2023-06-28	2,072	2,104	2,067	2,104	91,700	2,104
2023-06-27	2,059	2,069	2,052	2,066	63,900	2,066
2023-06-26	2,072	2,072	2,045	2,056	112,800	2,056
2023-06-23	2,102	2,107	2,050	2,059	106,800	2,059
2023-06-22	2,095	2,106	2,087	2,092	103,900	2,092
2023-06-21	2,059	2,087	2,049	2,075	149,400	2,075
2023-06-20	2,060	2,064	2,044	2,064	84,300	2,064
2023-06-19	2,061	2,063	2,042	2,062	85,200	2,062
2023-06-16	2,037	2,050	2,034	2,049	186,700	2,049
2023-06-15	2,039	2,052	2,030	2,037	90,000	2,037
2023-06-14	2,055	2,055	2,026	2,029	107,200	2,029
2023-06-13	2,054	2,054	2,031	2,048	100,800	2,048
2023-06-12	2,064	2,067	2,044	2,047	89,100	2,047
2023-06-09	2,036	2,057	2,031	2,053	149,600	2,053
2023-06-08	2,030	2,030	1,998	2,011	145,100	2,011
2023-06-07	2,027	2,041	2,011	2,017	122,000	2,017
2023-06-06	2,030	2,043	2,020	2,027	62,900	2,027
2023-06-05	2,059	2,059	2,042	2,046	91,300	2,046
2023-06-02	2,020	2,039	2,013	2,038	88,100	2,038
2023-06-01	2,025	2,027	2,010	2,013	119,800	2,013
2023-05-31	2,023	2,032	2,007	2,021	151,900	2,021
2023-05-30	2,062	2,066	2,036	2,039	109,900	2,039
2023-05-29	2,077	2,078	2,056	2,060	132,800	2,060
2023-05-26	2,070	2,095	2,064	2,079	135,300	2,079
2023-05-25	2,044	2,077	2,043	2,066	134,900	2,066
2023-05-24	2,040	2,057	2,028	2,050	162,700	2,050
2023-05-23	2,088	2,092	2,047	2,050	244,900	2,050
2023-05-22	2,086	2,122	2,082	2,100	230,000	2,100
2023-05-19	2,113	2,114	2,077	2,086	269,700	2,086
2023-05-18	2,135	2,147	2,118	2,125	261,000	2,125
2023-05-17	2,127	2,143	2,108	2,113	215,300	2,113
2023-05-16	2,133	2,148	2,118	2,127	165,800	2,127
2023-05-15	2,125	2,159	2,109	2,139	235,100	2,139
2023-05-12	2,088	2,130	2,083	2,130	232,500	2,130
2023-05-11	2,073	2,086	2,066	2,069	98,900	2,069
2023-05-10	2,116	2,129	2,081	2,083	193,100	2,083
2023-05-09	2,113	2,124	2,104	2,109	145,700	2,109
2023-05-08	2,100	2,124	2,095	2,111	172,500	2,111
2023-05-02	2,120	2,121	2,094	2,104	216,200	2,104
2023-05-01	2,141	2,148	2,112	2,112	185,800	2,112
2023-04-28	2,150	2,160	2,127	2,142	179,400	2,142
2023-04-27	2,131	2,166	2,127	2,157	196,300	2,157
2023-04-26	2,150	2,164	2,126	2,131	180,500	2,131
2023-04-25	2,173	2,192	2,167	2,169	277,200	2,169
2023-04-24	2,160	2,174	2,145	2,160	256,300	2,160
2023-04-21	2,164	2,171	2,128	2,145	288,900	2,145
2023-04-20	2,130	2,172	2,129	2,150	347,000	2,150
2023-04-19	2,093	2,124	2,067	2,124	326,900	2,124
2023-04-18	2,115	2,125	2,061	2,093	415,800	2,093
2023-04-17	2,094	2,182	2,062	2,095	1,331,400	2,095
2023-04-14	1,986	1,996	1,961	1,974	447,200	1,974
2023-04-13	1,931	1,970	1,920	1,963	431,700	1,963
2023-04-12	1,927	1,942	1,920	1,941	170,700	1,941
2023-04-11	1,915	1,931	1,915	1,924	177,700	1,924
2023-04-10	1,941	1,943	1,896	1,920	449,200	1,920
2023-04-07	1,872	1,891	1,868	1,868	103,800	1,868
2023-04-06	1,851	1,880	1,842	1,872	148,800	1,872
2023-04-05	1,882	1,889	1,861	1,864	101,800	1,864
2023-04-04	1,901	1,909	1,887	1,899	113,400	1,899
2023-04-03	1,899	1,912	1,894	1,908	126,600	1,908
2023-03-31	1,899	1,900	1,885	1,893	77,900	1,893
2023-03-30	1,911	1,911	1,881	1,884	95,400	1,884
2023-03-29	1,890	1,914	1,886	1,913	151,500	1,913
2023-03-28	1,890	1,890	1,871	1,876	75,600	1,876
2023-03-27	1,910	1,913	1,874	1,877	112,900	1,877
2023-03-24	1,873	1,913	1,867	1,896	136,400	1,896
2023-03-23	1,847	1,876	1,840	1,872	113,400	1,872
2023-03-22	1,870	1,870	1,844	1,860	121,000	1,860
2023-03-20	1,878	1,881	1,841	1,843	118,700	1,843
2023-03-17	1,879	1,890	1,873	1,885	154,000	1,885
2023-03-16	1,864	1,891	1,861	1,888	157,900	1,888
2023-03-15	1,878	1,900	1,875	1,894	88,400	1,894
2023-03-14	1,860	1,878	1,845	1,864	131,900	1,864
2023-03-13	1,892	1,892	1,868	1,883	123,000	1,883
2023-03-10	1,902	1,920	1,894	1,905	169,400	1,905
2023-03-09	1,898	1,909	1,895	1,909	87,800	1,909
2023-03-08	1,889	1,915	1,889	1,903	116,800	1,903
2023-03-07	1,883	1,914	1,883	1,905	194,600	1,905
2023-03-06	1,939	1,943	1,885	1,886	288,800	1,886
2023-03-03	1,944	1,981	1,936	1,956	341,700	1,956
2023-03-02	1,860	1,934	1,859	1,934	500,400	1,934
2023-03-01	1,861	1,870	1,850	1,851	156,500	1,851
2023-02-28	1,817	1,871	1,805	1,867	340,100	1,867
2023-02-27	1,851	1,854	1,817	1,826	646,900	1,826
2023-02-24	1,872	1,888	1,855	1,888	1,500,500	1,888
2023-02-22	1,888	1,888	1,870	1,872	282,700	1,872
2023-02-21	1,878	1,889	1,870	1,870	150,600	1,870
2023-02-20	1,890	1,900	1,875	1,879	304,400	1,879
2023-02-17	1,880	1,894	1,869	1,876	310,200	1,876
2023-02-16	1,865	1,877	1,860	1,872	280,600	1,872
2023-02-15	1,870	1,877	1,864	1,865	247,300	1,865
2023-02-14	1,842	1,864	1,829	1,864	260,700	1,864
2023-02-13	1,845	1,848	1,823	1,828	318,200	1,828
2023-02-10	1,827	1,845	1,825	1,835	266,500	1,835
2023-02-09	1,830	1,836	1,817	1,835	254,900	1,835
2023-02-08	1,829	1,836	1,812	1,816	263,200	1,816
2023-02-07	1,867	1,867	1,824	1,829	356,600	1,829
2023-02-06	1,851	1,865	1,846	1,865	315,800	1,865
2023-02-03	1,857	1,857	1,834	1,835	324,000	1,835
2023-02-02	1,860	1,868	1,847	1,851	202,700	1,851
2023-02-01	1,852	1,872	1,850	1,860	201,500	1,860
2023-01-31	1,865	1,878	1,841	1,868	231,100	1,868
2023-01-30	1,854	1,857	1,830	1,854	353,200	1,854
2023-01-27	1,862	1,883	1,848	1,862	732,200	1,862
2023-01-26	1,784	1,880	1,780	1,862	750,200	1,862
2023-01-25	1,766	1,772	1,757	1,768	122,000	1,768
2023-01-24	1,766	1,775	1,758	1,762	163,000	1,762
2023-01-23	1,755	1,786	1,751	1,766	269,600	1,766
2023-01-20	1,725	1,749	1,710	1,744	482,500	1,744
2023-01-19	1,695	1,715	1,693	1,709	245,600	1,709
2023-01-18	1,670	1,723	1,669	1,699	245,500	1,699
2023-01-17	1,658	1,674	1,653	1,669	93,900	1,669
2023-01-16	1,643	1,678	1,643	1,650	253,800	1,650
2023-01-13	1,652	1,665	1,630	1,635	347,200	1,635
2023-01-12	1,670	1,672	1,640	1,648	175,600	1,648
2023-01-11	1,683	1,692	1,672	1,672	103,200	1,672
2023-01-10	1,692	1,700	1,672	1,672	120,100	1,672
2023-01-06	1,690	1,704	1,685	1,691	161,400	1,691
2023-01-05	1,691	1,694	1,678	1,689	100,100	1,689
2023-01-04	1,720	1,723	1,691	1,698	109,700	1,698

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3087 (株)ドトール・日レスホールディングス の時系列データ [2023年度]

3087 (株)ドトール・日レスホールディングスの時系列データ [2023年度]