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
5,141
円
(10:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,700 (23/09/01) | 4,015 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,500 (24/03/27) | 4,920 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 5,090 | 5,170 | 5,050 | 5,130 | +70 | +1.4 | 66,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,920 | 2,000 | 1,895 | 1,993 | +76 | +4.0 | 245,600 |
| 16/10 | 1,893 | 1,930 | 1,872 | 1,917 | +25 | +1.3 | 108,300 |
| 16/09 | 1,875 | 1,904 | 1,868 | 1,892 | +26 | +1.4 | 99,000 |
| 16/08 | 1,920 | 1,924 | 1,865 | 1,866 | -53 | -2.8 | 70,300 |
| 16/07 | 1,921 | 1,943 | 1,897 | 1,919 | -2 | -0.1 | 82,600 |
| 16/06 | 1,974 | 1,986 | 1,805 | 1,921 | -53 | -2.7 | 212,500 |
| 16/05 | 1,985 | 1,993 | 1,904 | 1,974 | -11 | -0.6 | 140,000 |
| 16/04 | 2,042 | 2,045 | 1,913 | 1,985 | -74 | -3.6 | 185,500 |
| 16/03 | 2,088 | 2,178 | 2,010 | 2,059 | -28 | -1.3 | 415,700 |
| 16/02 | 2,100 | 2,137 | 1,958 | 2,087 | +2 | +0.1 | 208,400 |
| 16/01 | 2,155 | 2,160 | 1,977 | 2,085 | -63 | -2.9 | 243,200 |
| 15/12 | 2,123 | 2,196 | 2,063 | 2,148 | +33 | +1.6 | 313,700 |
| 15/11 | 1,940 | 2,115 | 1,936 | 2,115 | +176 | +9.1 | 292,100 |
| 15/10 | 1,877 | 1,942 | 1,859 | 1,939 | +67 | +3.6 | 132,900 |
| 15/09 | 1,898 | 1,900 | 1,810 | 1,872 | -26 | -1.4 | 119,300 |
| 15/08 | 1,910 | 1,920 | 1,710 | 1,898 | -11 | -0.6 | 212,100 |
| 15/07 | 1,895 | 1,920 | 1,830 | 1,909 | +16 | +0.9 | 185,200 |
| 15/06 | 1,895 | 1,909 | 1,880 | 1,893 | -4 | -0.2 | 136,900 |
| 15/05 | 1,855 | 1,940 | 1,855 | 1,897 | +42 | +2.3 | 171,300 |
| 15/04 | 1,909 | 1,987 | 1,855 | 1,855 | -51 | -2.7 | 364,000 |
| 15/03 | 1,942 | 2,220 | 1,900 | 1,906 | -36 | -1.9 | 1,081,300 |
| 15/02 | 1,834 | 1,965 | 1,801 | 1,942 | +108 | +5.9 | 352,900 |
| 15/01 | 1,665 | 1,998 | 1,665 | 1,834 | +169 | +10.2 | 566,700 |
| 14/12 | 1,487 | 1,718 | 1,434 | 1,665 | +195 | +13.3 | 503,600 |
| 14/11 | 1,392 | 1,470 | 1,380 | 1,470 | +82 | +5.9 | 229,900 |
| 14/10 | 1,400 | 1,409 | 1,340 | 1,388 | -8 | -0.6 | 227,200 |
| 14/09 | 1,372 | 1,400 | 1,365 | 1,396 | +31 | +2.3 | 215,000 |
| 14/08 | 1,335 | 1,370 | 1,310 | 1,365 | +27 | +2.0 | 259,400 |
| 14/07 | 1,302 | 1,341 | 1,302 | 1,338 | +36 | +2.8 | 187,700 |
| 14/06 | 1,258 | 1,310 | 1,253 | 1,302 | +47 | +3.8 | 173,400 |
▶︎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