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
5,009
円
取引時間外
(20:57)
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 |
|---|---|
| 5,500 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 5,230 | 5,260 | 5,000 | 5,100 | -100 | -1.9 | 157,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 1,230 | 1,255 | 1,230 | 1,255 | +26 | +2.1 | 144,700 |
| 14/04 | 1,243 | 1,266 | 1,214 | 1,229 | -7 | -0.6 | 215,200 |
| 14/03 | 1,319 | 1,325 | 1,210 | 1,236 | -83 | -6.3 | 687,500 |
| 14/02 | 1,310 | 1,320 | 1,200 | 1,319 | +7 | +0.5 | 390,100 |
| 14/01 | 1,265 | 1,365 | 1,265 | 1,312 | +53 | +4.2 | 476,300 |
| 13/12 | 1,200 | 1,260 | 1,186 | 1,259 | +67 | +5.6 | 622,500 |
| 13/11 | 1,154 | 1,200 | 1,150 | 1,192 | +42 | +3.7 | 294,600 |
| 13/10 | 1,148 | 1,157 | 1,121 | 1,150 | +2 | +0.2 | 240,800 |
| 13/09 | 1,098 | 1,167 | 1,091 | 1,148 | +50 | +4.6 | 356,300 |
| 13/08 | 1,088 | 1,118 | 1,088 | 1,098 | +10 | +0.9 | 202,200 |
| 13/07 | 1,060 | 1,089 | 1,043 | 1,088 | +43 | +4.1 | 177,300 |
| 13/06 | 1,045 | 1,057 | 1,000 | 1,045 | 0 | 0.0 | 188,700 |
| 13/05 | 1,056 | 1,115 | 1,044 | 1,045 | -11 | -1.0 | 515,700 |
| 13/04 | 1,063 | 1,063 | 1,003 | 1,056 | -11 | -1.0 | 445,900 |
| 13/03 | 1,201 | 1,220 | 1,058 | 1,067 | -137 | -11.4 | 1,611,200 |
| 13/02 | 1,198 | 1,300 | 1,196 | 1,204 | +8 | +0.7 | 390,800 |
| 13/01 | 1,048 | 1,199 | 1,045 | 1,196 | +151 | +14.5 | 198,500 |
| 12/12 | 1,000 | 1,046 | 997 | 1,045 | +45 | +4.5 | 109,500 |
| 12/11 | 957 | 1,004 | 957 | 1,000 | +44 | +4.6 | 88,300 |
| 12/10 | 948 | 968 | 941 | 956 | +9 | +1.0 | 56,700 |
| 12/09 | 920 | 956 | 920 | 947 | +25 | +2.7 | 61,000 |
| 12/08 | 918 | 925 | 901 | 922 | +4 | +0.4 | 70,600 |
| 12/07 | 915 | 930 | 915 | 918 | +6 | +0.7 | 75,000 |
| 12/06 | 913 | 921 | 899 | 912 | -1 | -0.1 | 79,500 |
| 12/05 | 977 | 977 | 910 | 913 | -57 | -5.9 | 73,500 |
| 12/04 | 979 | 1,001 | 950 | 970 | -9 | -0.9 | 116,100 |
| 12/03 | 1,005 | 1,047 | 979 | 979 | -26 | -2.6 | 358,600 |
▶︎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
