KabuInsight

ドトール・日レスホールディングス

3087
プライム/小売業/DOUTOR・NICHIRES 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
2026-03-132,877.02,896.02,876.02,887.0-1.0-0.03%88,500
2026-03-122,901.02,901.02,878.02,888.0-35.0-1.20%98,300
2026-03-112,919.02,943.02,904.02,923.0+27.0+0.93%98,600
2026-03-102,924.02,924.02,891.02,896.0+1.0+0.03%110,800
2026-03-092,876.02,908.02,855.02,895.0-15.0-0.52%129,000
2026-03-062,876.02,922.02,860.02,910.0+7.0+0.24%119,900
2026-03-052,895.02,944.02,890.02,903.0+19.0+0.66%121,900
2026-03-042,866.02,894.02,834.02,884.0-17.0-0.59%202,000
2026-03-032,941.02,949.02,884.02,901.0-64.0-2.16%166,000
2026-03-022,973.02,994.02,956.02,965.0-31.0-1.03%193,800
2026-02-272,964.02,996.02,942.02,996.0+56.0+1.90%228,200
2026-02-262,984.02,988.02,912.02,940.0-65.0-2.16%684,700
2026-02-253,030.03,030.02,996.03,005.0+25.0+0.84%789,200
2026-02-242,985.02,995.02,966.02,980.0+5.0+0.17%307,800
2026-02-202,981.02,995.02,972.02,975.0-15.0-0.50%175,700
2026-02-192,978.02,992.02,959.02,990.0+29.0+0.98%198,400
2026-02-182,979.02,979.02,947.02,961.0+26.0+0.89%221,900
2026-02-172,983.02,987.02,935.02,935.0-39.0-1.31%387,900
2026-02-162,956.02,987.02,937.02,974.0+18.0+0.61%436,300
2026-02-132,997.02,997.02,945.02,956.0-20.0-0.67%338,400
2026-02-122,969.02,986.02,957.02,976.0+16.0+0.54%467,700
2026-02-102,950.02,976.02,943.02,960.0+13.0+0.44%308,900
2026-02-092,917.02,947.02,904.02,947.0+55.0+1.90%448,300
2026-02-062,909.02,909.02,866.02,892.0+17.0+0.59%257,200
2026-02-052,877.02,890.02,859.02,875.0+36.0+1.27%315,600
2026-02-042,856.02,863.02,839.02,839.0-18.0-0.63%219,200
2026-02-032,828.02,867.02,814.02,857.0+24.0+0.85%180,700
2026-02-022,849.02,850.02,827.02,833.0+13.0+0.46%138,300
2026-01-302,798.02,826.02,788.02,820.0+26.0+0.93%169,700
2026-01-292,801.02,810.02,770.02,794.0-9.0-0.32%177,700
2026-01-282,825.02,837.02,788.02,803.0-35.0-1.23%187,400
2026-01-272,854.02,856.02,829.02,838.0-17.0-0.60%188,200
2026-01-262,847.02,868.02,837.02,855.0+28.0+0.99%261,400
2026-01-232,795.02,837.02,795.02,827.0+30.0+1.07%166,800
2026-01-222,732.02,800.02,727.02,797.0+51.0+1.86%194,600
2026-01-212,748.02,773.02,740.02,746.0-7.0-0.25%170,900
2026-01-202,736.02,765.02,732.02,753.0+11.0+0.40%158,200
2026-01-192,744.02,760.02,733.02,742.0+14.0+0.51%157,900
2026-01-162,714.02,735.02,712.02,728.0+6.0+0.22%145,600
2026-01-152,702.02,768.02,691.02,722.0+116.0+4.45%413,500
2026-01-142,631.02,638.02,605.02,606.0-30.0-1.14%179,900
2026-01-132,650.02,667.02,636.02,636.0+4.0+0.15%157,300
2026-01-092,618.02,642.02,618.02,632.0+21.0+0.80%112,800
2026-01-082,605.02,617.02,592.02,611.0-3.0-0.11%108,100
2026-01-072,602.02,623.02,593.02,614.0+1.0+0.04%129,000
2026-01-062,597.02,616.02,592.02,613.0+19.0+0.73%121,500
2026-01-052,598.02,606.02,582.02,594.0-4.0-0.15%144,600
2025-12-302,607.02,613.02,594.02,598.0-4.0-0.15%104,400
2025-12-292,610.02,610.02,595.02,602.0-8.0-0.31%100,600
2025-12-262,595.02,611.02,590.02,610.0+11.0+0.42%49,900
2025-12-252,594.02,602.02,589.02,599.0+14.0+0.54%58,100
2025-12-242,586.02,600.02,578.02,585.0-4.0-0.15%68,500
2025-12-232,569.02,594.02,566.02,589.0+20.0+0.78%93,400
2025-12-222,559.02,573.02,549.02,569.0-5.0-0.19%69,700
2025-12-192,574.02,579.02,565.02,574.00.00.00%61,800
2025-12-182,555.02,577.02,547.02,574.0+32.0+1.26%73,500
2025-12-172,553.02,559.02,531.02,542.0-16.0-0.63%66,200
2025-12-162,568.02,573.02,555.02,558.0-13.0-0.51%64,900
2025-12-152,560.02,579.02,554.02,571.0+25.0+0.98%86,100
2025-12-122,533.02,550.02,530.02,546.0+25.0+0.99%89,300
2025-12-112,546.02,547.02,518.02,521.0-11.0-0.43%51,400
2025-12-102,530.02,547.02,518.02,532.0+4.0+0.16%78,300
2025-12-092,535.02,543.02,518.02,528.0-13.0-0.51%68,500
2025-12-082,518.02,549.02,515.02,541.0+23.0+0.91%77,100
2025-12-052,527.02,536.02,518.02,518.0-28.0-1.10%72,600
2025-12-042,530.02,546.02,525.02,546.0+16.0+0.63%70,100
2025-12-032,560.02,560.02,525.02,530.0-30.0-1.17%58,300
2025-12-022,559.02,560.02,543.02,560.0+6.0+0.23%73,100
2025-12-012,566.02,578.02,545.02,554.0-9.0-0.35%89,400
2025-11-282,568.02,576.02,555.02,563.0-4.0-0.16%86,400
2025-11-272,550.02,570.02,546.02,567.0+15.0+0.59%86,100
2025-11-262,522.02,552.02,519.02,552.0+51.0+2.04%126,100
2025-11-252,516.02,516.02,494.02,501.0-7.0-0.28%117,300
2025-11-212,466.02,508.02,466.02,508.0+53.0+2.16%137,800
2025-11-202,464.02,472.02,452.02,455.0-9.0-0.37%70,800
2025-11-192,440.02,464.02,440.02,464.0+25.0+1.03%79,500
2025-11-182,444.02,458.02,439.02,439.0-11.0-0.45%87,200
2025-11-172,460.02,462.02,440.02,450.0-20.0-0.81%129,800
2025-11-142,472.02,480.02,459.02,470.0+1.0+0.04%126,700
2025-11-132,462.02,470.02,459.02,469.0+14.0+0.57%50,600
2025-11-122,438.02,469.02,438.02,455.0+22.0+0.90%91,500
2025-11-112,442.02,453.02,430.02,433.0-19.0-0.77%76,300
2025-11-102,443.02,453.02,428.02,452.0+19.0+0.78%106,500
2025-11-072,393.02,433.02,392.02,433.0+42.0+1.76%85,500
2025-11-062,400.02,406.02,388.02,391.0-9.0-0.38%86,200
2025-11-052,406.02,425.02,391.02,400.0-4.0-0.17%99,500
2025-11-042,403.02,412.02,382.02,404.00.00.00%122,300
2025-10-312,380.02,404.02,379.02,404.0+25.0+1.05%128,700
2025-10-302,390.02,394.02,377.02,379.0-3.0-0.13%154,400
2025-10-292,430.02,431.02,380.02,382.0-51.0-2.10%262,800
2025-10-282,470.02,470.02,424.02,433.0-37.0-1.50%181,200
2025-10-272,460.02,473.02,457.02,470.0+12.0+0.49%141,600
2025-10-242,482.02,482.02,458.02,458.0-24.0-0.97%126,400
2025-10-232,494.02,494.02,475.02,482.0-4.0-0.16%116,800
2025-10-222,477.02,490.02,476.02,486.0+1.0+0.04%114,800
2025-10-212,491.02,494.02,477.02,485.0-6.0-0.24%113,700
2025-10-202,520.02,524.02,491.02,491.0-6.0-0.24%107,600
2025-10-172,487.02,509.02,481.02,497.0+18.0+0.73%125,500
2025-10-162,470.02,486.02,460.02,479.0+21.0+0.85%163,000
2025-10-152,500.02,500.02,458.02,458.0-115.0-4.47%508,700
2025-10-142,592.02,608.02,561.02,573.0-45.0-1.72%207,500
2025-10-102,590.02,622.02,585.02,618.0+12.0+0.46%129,300
2025-10-092,610.02,617.02,592.02,606.0-14.0-0.53%92,400
2025-10-082,625.02,640.02,620.02,620.00.00.00%90,300
2025-10-072,630.02,630.02,603.02,620.0-11.0-0.42%83,400
2025-10-062,607.02,641.02,600.02,631.0+50.0+1.94%136,700
2025-10-032,575.02,586.02,560.02,581.0-5.0-0.19%90,700
2025-10-022,611.02,614.02,583.02,586.0-28.0-1.07%103,300
2025-10-012,636.02,636.02,597.02,614.0-22.0-0.83%104,500
2025-09-302,652.02,652.02,632.02,636.0-26.0-0.98%69,500
2025-09-292,702.02,705.02,659.02,662.0-61.0-2.24%84,800
2025-09-262,710.02,723.02,700.02,723.0+26.0+0.96%120,000
2025-09-252,682.02,697.02,676.02,697.0+18.0+0.67%88,800
2025-09-242,659.02,679.02,643.02,679.0+23.0+0.87%103,500
2025-09-222,676.02,680.02,654.02,656.0-20.0-0.75%52,900
2025-09-192,672.02,683.02,657.02,676.00.00.00%125,900
2025-09-182,670.02,677.02,660.02,676.0+7.0+0.26%61,700
2025-09-172,661.02,673.02,653.02,669.0-1.0-0.04%79,900
2025-09-162,640.02,670.02,632.02,670.0+28.0+1.06%81,200
2025-09-122,644.02,649.02,632.02,642.0——100,200

直近120営業日分を表示