KabuInsight

大戸屋ホールディングス

2705
スタンダード/小売業/OOTOYA Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-137,190.07,190.07,030.07,030.0-120.0-1.68%19,700
2026-03-127,280.07,280.07,140.07,150.0-60.0-0.83%16,800
2026-03-117,220.07,300.07,190.07,210.0-10.0-0.14%10,000
2026-03-107,260.07,330.07,220.07,220.0-20.0-0.28%10,900
2026-03-097,280.07,300.07,170.07,240.0-120.0-1.63%25,600
2026-03-067,300.07,380.07,290.07,360.0+60.0+0.82%10,600
2026-03-057,430.07,580.07,280.07,300.0-10.0-0.14%37,000
2026-03-047,300.07,340.07,220.07,310.0-70.0-0.95%24,400
2026-03-037,560.07,560.07,330.07,380.0-120.0-1.60%23,600
2026-03-027,310.07,560.07,310.07,500.0-60.0-0.79%23,900
2026-02-277,490.07,560.07,250.07,560.0+100.0+1.34%27,600
2026-02-267,180.07,460.07,170.07,460.0+290.0+4.04%38,000
2026-02-257,160.07,200.07,140.07,170.00.00.00%9,100
2026-02-247,140.07,200.07,120.07,170.0-10.0-0.14%14,200
2026-02-207,160.07,200.07,110.07,180.0+30.0+0.42%10,900
2026-02-197,090.07,190.07,080.07,150.0+70.0+0.99%8,600
2026-02-186,920.07,110.06,900.07,080.0+210.0+3.06%16,300
2026-02-176,940.06,950.06,830.06,870.0-50.0-0.72%15,200
2026-02-166,800.06,920.06,800.06,920.0+120.0+1.76%13,100
2026-02-136,750.06,830.06,720.06,800.0+40.0+0.59%12,300
2026-02-126,820.06,840.06,760.06,760.0-60.0-0.88%18,700
2026-02-106,810.06,880.06,780.06,820.0+20.0+0.29%12,500
2026-02-096,690.06,800.06,630.06,800.0+210.0+3.19%20,400
2026-02-066,600.06,620.06,520.06,590.0-40.0-0.60%14,500
2026-02-056,660.06,710.06,630.06,630.0-10.0-0.15%11,000
2026-02-046,710.06,710.06,640.06,640.0-50.0-0.75%9,800
2026-02-036,740.06,800.06,690.06,690.0-30.0-0.45%15,200
2026-02-026,620.06,800.06,600.06,720.0+170.0+2.60%20,500
2026-01-306,520.06,610.06,520.06,550.0-20.0-0.30%8,400
2026-01-296,480.06,600.06,380.06,570.0+90.0+1.39%10,100
2026-01-286,600.06,600.06,450.06,480.0-100.0-1.52%12,000
2026-01-276,500.06,590.06,500.06,580.0+80.0+1.23%8,300
2026-01-266,410.06,500.06,410.06,500.0+90.0+1.40%9,400
2026-01-236,380.06,420.06,380.06,410.0+30.0+0.47%7,500
2026-01-226,280.06,380.06,270.06,380.0+100.0+1.59%9,800
2026-01-216,310.06,310.06,280.06,280.0-30.0-0.48%5,800
2026-01-206,350.06,350.06,240.06,310.0-70.0-1.10%13,500
2026-01-196,400.06,430.06,370.06,380.0-20.0-0.31%13,600
2026-01-166,370.06,400.06,340.06,400.0+80.0+1.27%8,900
2026-01-156,220.06,340.06,220.06,320.0+100.0+1.61%12,200
2026-01-146,180.06,270.06,150.06,220.0+50.0+0.81%14,200
2026-01-136,050.06,180.06,050.06,170.0+120.0+1.98%12,200
2026-01-096,030.06,090.06,030.06,050.0+20.0+0.33%10,000
2026-01-085,990.06,050.05,990.06,030.0+50.0+0.84%10,800
2026-01-076,000.06,000.05,980.05,980.0-20.0-0.33%6,300
2026-01-065,930.06,000.05,930.06,000.0+50.0+0.84%9,200
2026-01-055,960.06,000.05,940.05,950.0+40.0+0.68%13,400
2025-12-305,880.05,940.05,880.05,910.0+40.0+0.68%9,000
2025-12-295,840.05,880.05,840.05,870.0+40.0+0.69%4,500
2025-12-265,810.05,850.05,810.05,830.0+20.0+0.34%5,200
2025-12-255,810.05,830.05,810.05,810.00.00.00%3,300
2025-12-245,840.05,840.05,800.05,810.00.00.00%6,600
2025-12-235,790.05,820.05,780.05,810.0+30.0+0.52%6,500
2025-12-225,850.05,850.05,780.05,780.0-50.0-0.86%8,200
2025-12-195,880.05,880.05,830.05,830.0-40.0-0.68%5,000
2025-12-185,890.05,890.05,870.05,870.0-10.0-0.17%2,500
2025-12-175,880.05,890.05,870.05,880.0+10.0+0.17%4,300
2025-12-165,880.05,880.05,860.05,870.0+10.0+0.17%3,100
2025-12-155,860.05,870.05,840.05,860.0+20.0+0.34%6,600
2025-12-125,840.05,850.05,840.05,840.0+30.0+0.52%2,000
2025-12-115,850.05,850.05,810.05,810.0-40.0-0.68%4,200
2025-12-105,850.05,850.05,820.05,850.0+10.0+0.17%3,800
2025-12-095,840.05,840.05,820.05,840.0+20.0+0.34%2,900
2025-12-085,800.05,830.05,800.05,820.0+30.0+0.52%4,500
2025-12-055,820.05,820.05,790.05,790.0-20.0-0.34%2,100
2025-12-045,830.05,840.05,810.05,810.0+10.0+0.17%3,100
2025-12-035,820.05,830.05,800.05,800.0+10.0+0.17%3,600
2025-12-025,800.05,830.05,790.05,790.0-10.0-0.17%6,300
2025-12-015,790.05,800.05,780.05,800.0+30.0+0.52%2,300
2025-11-285,780.05,800.05,770.05,770.0-30.0-0.52%3,100
2025-11-275,780.05,800.05,770.05,800.0+10.0+0.17%3,200
2025-11-265,800.05,800.05,780.05,790.00.00.00%3,400
2025-11-255,710.05,800.05,710.05,790.0+50.0+0.87%12,300
2025-11-215,720.05,740.05,720.05,740.0+10.0+0.17%2,600
2025-11-205,730.05,760.05,700.05,730.0+10.0+0.17%6,900
2025-11-195,720.05,750.05,710.05,720.00.00.00%5,600
2025-11-185,740.05,760.05,720.05,720.0-40.0-0.69%4,100
2025-11-175,720.05,760.05,710.05,760.0+40.0+0.70%5,600
2025-11-145,720.05,730.05,700.05,720.00.00.00%4,700
2025-11-135,700.05,720.05,680.05,720.0+40.0+0.70%6,700
2025-11-125,660.05,680.05,650.05,680.0+10.0+0.18%4,500
2025-11-115,690.05,690.05,640.05,670.0-10.0-0.18%6,300
2025-11-105,700.05,720.05,620.05,680.0-150.0-2.57%28,000
2025-11-075,610.05,830.05,610.05,830.0+150.0+2.64%31,400
2025-11-065,720.05,730.05,670.05,680.0-30.0-0.53%10,700
2025-11-055,640.05,710.05,600.05,710.0+60.0+1.06%6,700
2025-11-045,630.05,660.05,620.05,650.0+10.0+0.18%2,000
2025-10-315,670.05,700.05,640.05,640.0-10.0-0.18%2,600
2025-10-305,590.05,670.05,590.05,650.0+50.0+0.89%8,100
2025-10-295,680.05,680.05,600.05,600.0-30.0-0.53%6,800
2025-10-285,670.05,670.05,630.05,630.0-70.0-1.23%6,600
2025-10-275,700.05,720.05,690.05,700.00.00.00%4,000
2025-10-245,730.05,730.05,700.05,700.0-10.0-0.18%1,600
2025-10-235,730.05,730.05,700.05,710.0-20.0-0.35%2,500
2025-10-225,710.05,730.05,700.05,730.0+20.0+0.35%5,400
2025-10-215,660.05,770.05,660.05,710.0+70.0+1.24%17,800
2025-10-205,600.05,650.05,600.05,640.0+50.0+0.89%7,900
2025-10-175,580.05,610.05,560.05,590.00.00.00%6,500
2025-10-165,570.05,680.05,550.05,590.0+20.0+0.36%18,700
2025-10-155,510.05,570.05,510.05,570.0+60.0+1.09%13,800
2025-10-145,490.05,530.05,490.05,510.0-10.0-0.18%6,500
2025-10-105,500.05,540.05,490.05,520.0+20.0+0.36%6,700
2025-10-095,490.05,540.05,480.05,500.0-10.0-0.18%8,100
2025-10-085,500.05,540.05,490.05,510.00.00.00%14,500
2025-10-075,550.05,550.05,500.05,510.0-30.0-0.54%14,800
2025-10-065,580.05,580.05,530.05,540.0+10.0+0.18%13,200
2025-10-035,530.05,590.05,520.05,530.00.00.00%15,600
2025-10-025,490.05,570.05,460.05,530.0+30.0+0.55%17,400
2025-10-015,550.05,550.05,500.05,500.0-60.0-1.08%15,800
2025-09-305,580.05,590.05,540.05,560.0-10.0-0.18%14,200
2025-09-295,670.05,670.05,540.05,570.0-310.0-5.27%58,100
2025-09-265,890.05,930.05,870.05,880.00.00.00%43,700
2025-09-255,850.05,880.05,830.05,880.0+30.0+0.51%12,600
2025-09-245,800.05,880.05,790.05,850.0+50.0+0.86%15,900
2025-09-225,810.05,830.05,770.05,800.0-10.0-0.17%18,800
2025-09-195,880.05,880.05,710.05,810.0-80.0-1.36%27,900
2025-09-185,920.05,990.05,890.05,890.0+10.0+0.17%16,300
2025-09-175,790.05,890.05,790.05,880.0+90.0+1.55%13,800
2025-09-165,730.05,790.05,720.05,790.0+60.0+1.05%12,100
2025-09-125,690.05,740.05,690.05,730.0——9,600

直近120営業日分を表示