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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,000 | 5,030 | 4,995 | 5,010 | 0 | 0.0 | 18,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 5,450 | 5,450 | 5,120 | 5,320 | -130 | -2.4 | 108,100 |
| 9/15 | 5,430 | 5,590 | 5,430 | 5,450 | +20 | +0.4 | 63,800 |
| 9/8 | 5,660 | 5,660 | 5,430 | 5,430 | -210 | -3.7 | 90,400 |
| 9/1 | 5,340 | 5,700 | 5,080 | 5,640 | +370 | +7.0 | 184,600 |
| 8/25 | 4,650 | 5,300 | 4,650 | 5,270 | +615 | +13.2 | 135,800 |
| 8/18 | 4,645 | 4,900 | 4,600 | 4,655 | -10 | -0.2 | 118,700 |
| 8/10 | 4,400 | 4,690 | 4,350 | 4,665 | +265 | +6.0 | 88,200 |
| 8/4 | 4,165 | 4,430 | 4,165 | 4,400 | +240 | +5.8 | 66,500 |
| 7/28 | 4,175 | 4,200 | 4,155 | 4,160 | +10 | +0.2 | 26,000 |
| 7/21 | 4,100 | 4,175 | 4,090 | 4,150 | +35 | +0.9 | 24,200 |
| 7/14 | 4,125 | 4,165 | 4,015 | 4,115 | -10 | -0.2 | 40,200 |
| 7/7 | 4,080 | 4,235 | 4,080 | 4,125 | +50 | +1.2 | 72,300 |
| 6/30 | 4,005 | 4,080 | 3,995 | 4,075 | +70 | +1.8 | 43,800 |
| 6/23 | 3,910 | 4,015 | 3,900 | 4,005 | +95 | +2.4 | 43,100 |
| 6/16 | 3,900 | 3,915 | 3,870 | 3,910 | +30 | +0.8 | 28,800 |
| 6/9 | 3,925 | 3,925 | 3,835 | 3,880 | 0 | 0.0 | 37,500 |
| 6/2 | 3,885 | 3,905 | 3,835 | 3,880 | +25 | +0.7 | 30,000 |
| 5/26 | 4,000 | 4,010 | 3,750 | 3,855 | -145 | -3.6 | 69,900 |
| 5/19 | 3,980 | 4,090 | 3,965 | 4,000 | +30 | +0.8 | 64,600 |
| 5/12 | 3,840 | 3,975 | 3,840 | 3,970 | +115 | +3.0 | 32,400 |
| 5/2 | 3,895 | 3,915 | 3,845 | 3,855 | -40 | -1.0 | 18,300 |
| 4/28 | 3,930 | 3,965 | 3,880 | 3,895 | -35 | -0.9 | 38,400 |
| 4/21 | 3,915 | 3,995 | 3,910 | 3,930 | +5 | +0.1 | 42,500 |
| 4/14 | 3,815 | 3,935 | 3,780 | 3,925 | +140 | +3.7 | 44,000 |
| 4/7 | 3,860 | 3,865 | 3,705 | 3,785 | -80 | -2.1 | 65,700 |
| 3/31 | 4,040 | 4,125 | 3,820 | 3,865 | -165 | -4.1 | 129,400 |
| 3/24 | 4,005 | 4,040 | 3,955 | 4,030 | +35 | +0.9 | 33,400 |
| 3/17 | 3,940 | 4,045 | 3,820 | 3,995 | +40 | +1.0 | 75,000 |
| 3/10 | 3,990 | 4,180 | 3,940 | 3,955 | +30 | +0.8 | 123,000 |
| 3/3 | 3,700 | 4,000 | 3,700 | 3,925 | +225 | +6.1 | 90,200 |
▶︎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
