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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,030 | 5,040 | 4,995 | 5,010 | -10 | -0.2 | 27,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 997 | 1,000 | 973 | 978 | -19 | -1.9 | 18,500 |
| 09/09 | 973 | 997 | 969 | 997 | +27 | +2.8 | 31,000 |
| 09/08 | 969 | 982 | 960 | 970 | +1 | +0.1 | 25,500 |
| 09/07 | 954 | 970 | 952 | 969 | +15 | +1.6 | 27,600 |
| 09/06 | 955 | 965 | 948 | 954 | -1 | -0.1 | 46,100 |
| 09/05 | 974 | 975 | 946 | 955 | -18 | -1.9 | 34,500 |
| 09/04 | 947 | 975 | 947 | 973 | +27 | +2.9 | 26,600 |
| 09/03 | 972 | 1,050 | 940 | 946 | -25 | -2.6 | 108,100 |
| 09/02 | 960 | 980 | 955 | 971 | +11 | +1.2 | 34,300 |
| 09/01 | 966 | 990 | 950 | 960 | -5 | -0.5 | 31,300 |
| 08/12 | 904 | 973 | 898 | 965 | +61 | +6.8 | 33,600 |
| 08/11 | 870 | 904 | 865 | 904 | +52 | +6.1 | 23,900 |
| 08/10 | 863 | 895 | 720 | 852 | -10 | -1.2 | 78,000 |
| 08/09 | 920 | 920 | 820 | 862 | -58 | -6.3 | 40,800 |
| 08/08 | 918 | 939 | 900 | 920 | 0 | 0.0 | 37,300 |
| 08/07 | 992 | 1,020 | 918 | 920 | -72 | -7.3 | 55,100 |
| 08/06 | 1,064 | 1,069 | 981 | 992 | -71 | -6.7 | 33,300 |
| 08/05 | 1,064 | 1,079 | 1,058 | 1,063 | -1 | -0.1 | 34,500 |
| 08/04 | 1,102 | 1,110 | 1,051 | 1,064 | -38 | -3.5 | 37,000 |
| 08/03 | 1,199 | 1,201 | 1,092 | 1,102 | -93 | -7.8 | 141,100 |
| 08/02 | 1,178 | 1,200 | 1,148 | 1,195 | +17 | +1.4 | 72,400 |
| 08/01 | 1,202 | 1,205 | 1,101 | 1,178 | -24 | -2.0 | 122,500 |
| 07/12 | 1,195 | 1,211 | 1,187 | 1,202 | +7 | +0.6 | 96,500 |
| 07/11 | 1,217 | 1,221 | 1,174 | 1,195 | -22 | -1.8 | 93,300 |
| 07/10 | 1,209 | 1,231 | 1,205 | 1,217 | +7 | +0.6 | 85,800 |
| 07/09 | 1,229 | 1,236 | 1,201 | 1,210 | -19 | -1.6 | 58,800 |
| 07/08 | 1,278 | 1,285 | 1,223 | 1,229 | -49 | -3.8 | 96,100 |
| 07/07 | 1,250 | 1,316 | 1,244 | 1,278 | +28 | +2.2 | 112,600 |
| 07/06 | 1,255 | 1,256 | 1,207 | 1,250 | -3 | -0.2 | 149,200 |
| 07/05 | 1,282 | 1,292 | 1,230 | 1,253 | -30 | -2.3 | 131,800 |
▶︎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
