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) | 3,875 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,500 (24/03/27) | 4,920 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 5,070 | 5,120 | 5,070 | 5,080 | -10 | -0.2 | 17,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 3,045 | 3,095 | 3,035 | 3,090 | +50 | +1.6 | 37,200 |
| 9/9 | 3,000 | 3,040 | 3,000 | 3,040 | +40 | +1.3 | 24,100 |
| 9/2 | 2,990 | 3,015 | 2,985 | 3,000 | +12 | +0.4 | 21,200 |
| 8/26 | 2,989 | 2,998 | 2,983 | 2,988 | -4 | -0.1 | 23,900 |
| 8/19 | 2,988 | 2,997 | 2,984 | 2,992 | +7 | +0.2 | 21,100 |
| 8/12 | 2,993 | 2,999 | 2,981 | 2,985 | 0 | 0.0 | 15,900 |
| 8/5 | 3,000 | 3,010 | 2,975 | 2,985 | -15 | -0.5 | 36,400 |
| 7/29 | 2,998 | 3,015 | 2,991 | 3,000 | +5 | +0.2 | 21,400 |
| 7/22 | 3,000 | 3,000 | 2,986 | 2,995 | +8 | +0.3 | 18,100 |
| 7/15 | 2,940 | 2,992 | 2,940 | 2,987 | +47 | +1.6 | 22,300 |
| 7/8 | 2,917 | 2,968 | 2,917 | 2,940 | +23 | +0.8 | 23,800 |
| 7/1 | 2,904 | 2,928 | 2,904 | 2,917 | +14 | +0.5 | 17,600 |
| 6/24 | 2,909 | 2,915 | 2,898 | 2,903 | -5 | -0.2 | 13,700 |
| 6/17 | 2,905 | 2,929 | 2,896 | 2,908 | 0 | 0.0 | 24,700 |
| 6/10 | 2,900 | 2,932 | 2,899 | 2,908 | +9 | +0.3 | 30,000 |
| 6/3 | 2,910 | 2,910 | 2,895 | 2,899 | +5 | +0.2 | 19,800 |
| 5/27 | 2,906 | 2,909 | 2,890 | 2,894 | +8 | +0.3 | 19,700 |
| 5/20 | 2,843 | 2,903 | 2,840 | 2,886 | +43 | +1.5 | 34,200 |
| 5/13 | 2,843 | 2,856 | 2,819 | 2,843 | +5 | +0.2 | 27,400 |
| 5/6 | 2,812 | 2,840 | 2,812 | 2,838 | +12 | +0.4 | 12,300 |
| 4/28 | 2,800 | 2,826 | 2,795 | 2,826 | +16 | +0.6 | 13,900 |
| 4/22 | 2,785 | 2,817 | 2,775 | 2,810 | +32 | +1.2 | 26,400 |
| 4/15 | 2,789 | 2,795 | 2,756 | 2,778 | -12 | -0.4 | 30,200 |
| 4/8 | 2,798 | 2,819 | 2,782 | 2,790 | -1 | +0.0 | 38,600 |
| 4/1 | 2,901 | 2,958 | 2,732 | 2,791 | -124 | -4.3 | 151,800 |
| 3/25 | 2,949 | 2,950 | 2,893 | 2,915 | -27 | -0.9 | 56,900 |
| 3/18 | 2,908 | 2,980 | 2,903 | 2,942 | +42 | +1.5 | 43,000 |
| 3/11 | 2,894 | 2,914 | 2,875 | 2,900 | +8 | +0.3 | 37,900 |
| 3/4 | 2,835 | 2,900 | 2,833 | 2,892 | +60 | +2.1 | 34,500 |
| 2/25 | 2,864 | 2,868 | 2,800 | 2,832 | -34 | -1.2 | 33,200 |
▶︎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