2705東証S貸借
業種 小売業
大戸屋ホールディングス 株価時系列データ
PTS
4,990
円
(10:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,500 (24/03/27) | 4,600 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,500 (24/03/27) | 4,600 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,020 | 5,020 | 4,980 | 4,980 | -20 | -0.4 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 5,010 | 5,030 | 4,945 | 4,945 | -65 | -1.3 | 8,400 |
| 10/18 | 4,920 | 5,010 | 4,920 | 5,010 | +90 | +1.8 | 10,300 |
| 10/17 | 4,915 | 4,965 | 4,915 | 4,920 | +10 | +0.2 | 8,200 |
| 10/16 | 4,995 | 4,995 | 4,865 | 4,910 | -100 | -2.0 | 18,400 |
| 10/13 | 5,030 | 5,070 | 5,010 | 5,010 | -20 | -0.4 | 8,600 |
| 10/12 | 5,020 | 5,040 | 4,970 | 5,030 | +50 | +1.0 | 7,100 |
| 10/11 | 4,995 | 5,040 | 4,970 | 4,980 | +5 | +0.1 | 12,800 |
| 10/10 | 4,870 | 4,980 | 4,845 | 4,975 | +105 | +2.2 | 12,400 |
| 10/6 | 4,980 | 4,980 | 4,870 | 4,870 | -80 | -1.6 | 14,100 |
| 10/5 | 4,910 | 4,955 | 4,880 | 4,950 | +110 | +2.3 | 17,800 |
| 10/4 | 4,745 | 4,855 | 4,710 | 4,840 | -5 | -0.1 | 25,500 |
| 10/3 | 4,845 | 4,935 | 4,740 | 4,845 | -35 | -0.7 | 31,000 |
| 10/2 | 5,020 | 5,020 | 4,860 | 4,880 | -210 | -4.1 | 44,000 |
| 9/29 | 5,070 | 5,240 | 5,070 | 5,090 | +50 | +1.0 | 22,700 |
| 9/28 | 5,100 | 5,200 | 4,955 | 5,040 | -280 | -5.3 | 71,200 |
| 9/27 | 5,340 | 5,390 | 5,290 | 5,320 | -30 | -0.6 | 46,200 |
| 9/26 | 5,450 | 5,470 | 5,350 | 5,350 | -90 | -1.7 | 24,300 |
| 9/25 | 5,340 | 5,440 | 5,320 | 5,440 | +120 | +2.3 | 16,700 |
| 9/22 | 5,240 | 5,370 | 5,200 | 5,320 | +50 | +1.0 | 17,700 |
| 9/21 | 5,150 | 5,300 | 5,150 | 5,270 | +120 | +2.3 | 17,700 |
| 9/20 | 5,350 | 5,380 | 5,120 | 5,150 | -250 | -4.6 | 42,600 |
| 9/19 | 5,450 | 5,450 | 5,310 | 5,400 | -50 | -0.9 | 30,100 |
| 9/15 | 5,500 | 5,510 | 5,450 | 5,450 | -50 | -0.9 | 13,700 |
| 9/14 | 5,560 | 5,580 | 5,490 | 5,500 | -50 | -0.9 | 14,500 |
| 9/13 | 5,580 | 5,590 | 5,530 | 5,550 | -40 | -0.7 | 6,400 |
| 9/12 | 5,480 | 5,590 | 5,480 | 5,590 | +110 | +2.0 | 18,700 |
| 9/11 | 5,430 | 5,490 | 5,430 | 5,480 | +50 | +0.9 | 10,500 |
| 9/8 | 5,490 | 5,540 | 5,430 | 5,430 | -90 | -1.6 | 17,900 |
| 9/7 | 5,540 | 5,550 | 5,500 | 5,520 | -20 | -0.4 | 8,000 |
| 9/6 | 5,570 | 5,570 | 5,500 | 5,540 | +40 | +0.7 | 13,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
