Ａｎｄ Ｄｏホールディングス(3457)の株価時系列情報
Ａｎｄ Ｄｏホールディングス(3457)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/09 | 1,269 | 1,271 | 1,259 | 1,259 | 29,100 |
| 2024/05/08 | 1,283 | 1,285 | 1,265 | 1,269 | 28,900 |
| 2024/05/07 | 1,288 | 1,288 | 1,277 | 1,284 | 39,100 |
| 2024/05/02 | 1,266 | 1,280 | 1,261 | 1,270 | 31,600 |
| 2024/05/01 | 1,260 | 1,276 | 1,255 | 1,276 | 43,400 |
| 2024/04/30 | 1,250 | 1,266 | 1,244 | 1,266 | 49,300 |
| 2024/04/26 | 1,234 | 1,245 | 1,222 | 1,243 | 51,400 |
| 2024/04/25 | 1,250 | 1,254 | 1,235 | 1,236 | 29,200 |
| 2024/04/24 | 1,254 | 1,256 | 1,247 | 1,254 | 24,100 |
| 2024/04/23 | 1,253 | 1,259 | 1,243 | 1,254 | 31,000 |
| 2024/04/22 | 1,234 | 1,253 | 1,234 | 1,242 | 53,600 |
| 2024/04/19 | 1,237 | 1,239 | 1,188 | 1,220 | 84,200 |
| 2024/04/18 | 1,230 | 1,253 | 1,216 | 1,253 | 49,000 |
| 2024/04/17 | 1,255 | 1,265 | 1,230 | 1,230 | 73,000 |
| 2024/04/16 | 1,307 | 1,307 | 1,244 | 1,245 | 135,500 |
| 2024/04/15 | 1,265 | 1,319 | 1,254 | 1,312 | 112,000 |
| 2024/04/12 | 1,260 | 1,275 | 1,256 | 1,274 | 36,200 |
| 2024/04/11 | 1,260 | 1,268 | 1,247 | 1,257 | 37,900 |
| 2024/04/10 | 1,281 | 1,291 | 1,262 | 1,262 | 66,200 |
| 2024/04/09 | 1,247 | 1,281 | 1,247 | 1,278 | 78,000 |
| 2024/04/08 | 1,247 | 1,248 | 1,235 | 1,241 | 92,100 |
| 2024/04/05 | 1,226 | 1,236 | 1,214 | 1,234 | 172,700 |
| 2024/04/04 | 1,250 | 1,250 | 1,231 | 1,233 | 125,000 |
| 2024/04/03 | 1,222 | 1,249 | 1,210 | 1,234 | 80,900 |
| 2024/04/02 | 1,264 | 1,268 | 1,229 | 1,234 | 88,100 |
| 2024/04/01 | 1,289 | 1,290 | 1,251 | 1,251 | 167,300 |
| 2024/03/29 | 1,264 | 1,298 | 1,264 | 1,287 | 159,400 |
| 2024/03/28 | 1,254 | 1,263 | 1,244 | 1,252 | 121,500 |
| 2024/03/27 | 1,255 | 1,264 | 1,249 | 1,260 | 76,800 |
| 2024/03/26 | 1,220 | 1,249 | 1,219 | 1,246 | 78,700 |
| 2024/03/25 | 1,217 | 1,237 | 1,212 | 1,221 | 83,100 |
| 2024/03/22 | 1,225 | 1,225 | 1,208 | 1,215 | 58,400 |
| 2024/03/21 | 1,224 | 1,230 | 1,209 | 1,225 | 85,200 |
| 2024/03/19 | 1,169 | 1,194 | 1,166 | 1,194 | 51,600 |
| 2024/03/18 | 1,159 | 1,172 | 1,149 | 1,164 | 49,600 |
| 2024/03/15 | 1,130 | 1,150 | 1,130 | 1,144 | 42,400 |
| 2024/03/14 | 1,117 | 1,138 | 1,114 | 1,135 | 34,400 |
| 2024/03/13 | 1,127 | 1,136 | 1,114 | 1,114 | 25,800 |
| 2024/03/12 | 1,114 | 1,128 | 1,095 | 1,128 | 50,800 |
| 2024/03/11 | 1,135 | 1,135 | 1,105 | 1,116 | 57,000 |
| 2024/03/08 | 1,128 | 1,151 | 1,128 | 1,143 | 57,500 |
| 2024/03/07 | 1,148 | 1,159 | 1,127 | 1,127 | 39,400 |
| 2024/03/06 | 1,130 | 1,151 | 1,130 | 1,148 | 48,800 |
| 2024/03/05 | 1,129 | 1,138 | 1,119 | 1,138 | 42,300 |
| 2024/03/04 | 1,147 | 1,153 | 1,121 | 1,121 | 64,400 |
| 2024/03/01 | 1,140 | 1,146 | 1,133 | 1,143 | 29,500 |
| 2024/02/29 | 1,151 | 1,151 | 1,128 | 1,139 | 43,200 |
| 2024/02/28 | 1,143 | 1,162 | 1,141 | 1,153 | 63,800 |
| 2024/02/27 | 1,125 | 1,140 | 1,125 | 1,140 | 33,800 |
| 2024/02/26 | 1,124 | 1,134 | 1,119 | 1,122 | 41,200 |
| 2024/02/22 | 1,118 | 1,128 | 1,110 | 1,124 | 55,400 |
| 2024/02/21 | 1,106 | 1,120 | 1,106 | 1,113 | 37,400 |
| 2024/02/20 | 1,112 | 1,119 | 1,101 | 1,101 | 45,000 |
| 2024/02/19 | 1,117 | 1,117 | 1,102 | 1,112 | 52,300 |
| 2024/02/16 | 1,142 | 1,142 | 1,118 | 1,123 | 49,000 |
| 2024/02/15 | 1,136 | 1,144 | 1,121 | 1,131 | 40,600 |
| 2024/02/14 | 1,109 | 1,137 | 1,109 | 1,122 | 70,700 |
| 2024/02/13 | 1,124 | 1,128 | 1,098 | 1,105 | 64,000 |
| 2024/02/09 | 1,118 | 1,134 | 1,115 | 1,115 | 56,400 |
| 2024/02/08 | 1,132 | 1,140 | 1,103 | 1,120 | 62,200 |
| 2024/02/07 | 1,120 | 1,126 | 1,111 | 1,118 | 29,200 |
| 2024/02/06 | 1,147 | 1,147 | 1,120 | 1,120 | 44,800 |
| 2024/02/05 | 1,143 | 1,153 | 1,136 | 1,152 | 32,800 |
| 2024/02/02 | 1,129 | 1,141 | 1,127 | 1,140 | 30,100 |
| 2024/02/01 | 1,144 | 1,144 | 1,123 | 1,128 | 41,500 |
| 2024/01/31 | 1,130 | 1,150 | 1,130 | 1,150 | 36,400 |
| 2024/01/30 | 1,133 | 1,157 | 1,130 | 1,137 | 50,900 |
| 2024/01/29 | 1,105 | 1,132 | 1,105 | 1,132 | 60,000 |
| 2024/01/26 | 1,116 | 1,120 | 1,102 | 1,103 | 48,300 |
| 2024/01/25 | 1,090 | 1,110 | 1,090 | 1,110 | 44,200 |
| 2024/01/24 | 1,101 | 1,101 | 1,090 | 1,095 | 32,600 |
| 2024/01/23 | 1,089 | 1,103 | 1,088 | 1,101 | 138,100 |
| 2024/01/22 | 1,074 | 1,083 | 1,073 | 1,083 | 79,900 |
| 2024/01/19 | 1,069 | 1,073 | 1,061 | 1,069 | 30,100 |
| 2024/01/18 | 1,056 | 1,066 | 1,053 | 1,053 | 44,600 |
| 2024/01/17 | 1,070 | 1,077 | 1,058 | 1,059 | 52,300 |
| 2024/01/16 | 1,082 | 1,085 | 1,067 | 1,070 | 47,200 |
| 2024/01/15 | 1,077 | 1,078 | 1,068 | 1,078 | 66,500 |
| 2024/01/12 | 1,070 | 1,071 | 1,059 | 1,067 | 54,300 |
| 2024/01/11 | 1,073 | 1,077 | 1,065 | 1,070 | 60,600 |
| 2024/01/10 | 1,064 | 1,075 | 1,061 | 1,070 | 59,600 |
| 2024/01/09 | 1,059 | 1,070 | 1,054 | 1,060 | 45,700 |
| 2024/01/05 | 1,066 | 1,069 | 1,055 | 1,058 | 81,600 |
| 2024/01/04 | 1,030 | 1,059 | 1,027 | 1,059 | 67,700 |
| 2023/12/29 | 1,024 | 1,036 | 1,024 | 1,035 | 54,500 |
| 2023/12/28 | 1,023 | 1,033 | 1,022 | 1,033 | 41,100 |
| 2023/12/27 | 1,015 | 1,030 | 1,015 | 1,029 | 66,400 |
| 2023/12/26 | 1,002 | 1,015 | 1,002 | 1,015 | 46,300 |
| 2023/12/25 | 1,009 | 1,013 | 996 | 1,001 | 65,700 |
| 2023/12/22 | 1,008 | 1,016 | 1,000 | 1,005 | 46,800 |
| 2023/12/21 | 1,007 | 1,011 | 1,004 | 1,006 | 34,200 |
| 2023/12/20 | 1,020 | 1,024 | 1,013 | 1,013 | 27,400 |
| 2023/12/19 | 1,011 | 1,019 | 1,006 | 1,012 | 30,100 |
| 2023/12/18 | 1,021 | 1,021 | 1,005 | 1,011 | 59,400 |
| 2023/12/15 | 1,016 | 1,030 | 1,016 | 1,025 | 46,700 |
| 2023/12/14 | 1,037 | 1,040 | 1,021 | 1,023 | 96,800 |
| 2023/12/13 | 1,039 | 1,041 | 1,032 | 1,035 | 22,000 |
| 2023/12/12 | 1,040 | 1,048 | 1,032 | 1,035 | 32,100 |
| 2023/12/11 | 1,026 | 1,037 | 1,026 | 1,030 | 42,100 |
| 2023/12/08 | 1,030 | 1,033 | 1,020 | 1,026 | 110,400 |
| 2023/12/07 | 1,048 | 1,048 | 1,039 | 1,040 | 18,800 |
| 2023/12/06 | 1,036 | 1,050 | 1,036 | 1,049 | 36,900 |
| 2023/12/05 | 1,032 | 1,049 | 1,032 | 1,033 | 36,900 |
| 2023/12/04 | 1,032 | 1,039 | 1,031 | 1,034 | 26,200 |
| 2023/12/01 | 1,045 | 1,045 | 1,032 | 1,032 | 22,900 |
| 2023/11/30 | 1,031 | 1,045 | 1,029 | 1,045 | 39,400 |
| 2023/11/29 | 1,036 | 1,045 | 1,031 | 1,031 | 36,000 |
| 2023/11/28 | 1,042 | 1,045 | 1,032 | 1,041 | 34,300 |
| 2023/11/27 | 1,037 | 1,042 | 1,030 | 1,037 | 45,100 |
| 2023/11/24 | 1,045 | 1,045 | 1,031 | 1,037 | 43,800 |
| 2023/11/22 | 1,035 | 1,043 | 1,031 | 1,038 | 42,400 |
| 2023/11/21 | 1,048 | 1,048 | 1,031 | 1,031 | 57,500 |
| 2023/11/20 | 1,039 | 1,058 | 1,033 | 1,053 | 99,500 |
| 2023/11/17 | 1,030 | 1,030 | 1,016 | 1,030 | 63,900 |
| 2023/11/16 | 1,058 | 1,065 | 1,030 | 1,030 | 88,200 |
| 2023/11/15 | 1,061 | 1,061 | 1,041 | 1,052 | 106,700 |
| 2023/11/14 | 1,047 | 1,075 | 1,040 | 1,067 | 245,800 |
| 2023/11/13 | 1,003 | 1,016 | 1,000 | 1,009 | 117,100 |
| 2023/11/10 | 993 | 1,009 | 990 | 1,009 | 44,600 |
| 2023/11/09 | 984 | 1,003 | 984 | 1,001 | 40,100 |
| 2023/11/08 | 1,000 | 1,002 | 981 | 989 | 55,700 |
| 2023/11/07 | 1,004 | 1,009 | 996 | 997 | 49,100 |
| 2023/11/06 | 1,002 | 1,011 | 999 | 1,010 | 56,000 |
| 2023/11/02 | 997 | 997 | 982 | 991 | 36,700 |
| 2023/11/01 | 998 | 1,000 | 986 | 986 | 78,400 |
| 2023/10/31 | 967 | 987 | 957 | 983 | 48,300 |
| 2023/10/30 | 975 | 977 | 966 | 969 | 37,800 |
| 2023/10/27 | 958 | 977 | 958 | 975 | 42,600 |
| 2023/10/26 | 948 | 960 | 944 | 956 | 55,400 |
| 2023/10/25 | 954 | 966 | 954 | 954 | 45,900 |
| 2023/10/24 | 952 | 957 | 935 | 951 | 160,300 |
| 2023/10/23 | 967 | 973 | 956 | 960 | 77,200 |
| 2023/10/20 | 984 | 987 | 970 | 979 | 74,300 |
| 2023/10/19 | 1,000 | 1,000 | 984 | 984 | 51,100 |
| 2023/10/18 | 994 | 1,008 | 994 | 1,008 | 59,800 |
| 2023/10/17 | 990 | 1,001 | 986 | 994 | 46,300 |
| 2023/10/16 | 995 | 998 | 977 | 977 | 109,800 |
| 2023/10/13 | 1,010 | 1,012 | 993 | 993 | 68,300 |
| 2023/10/12 | 1,004 | 1,014 | 996 | 1,013 | 58,700 |
| 2023/10/11 | 1,025 | 1,025 | 1,000 | 1,000 | 59,800 |
| 2023/10/10 | 1,015 | 1,031 | 1,015 | 1,027 | 84,000 |
| 2023/10/06 | 1,011 | 1,022 | 1,008 | 1,008 | 45,700 |
| 2023/10/05 | 992 | 1,021 | 992 | 1,010 | 116,600 |
| 2023/10/04 | 1,011 | 1,013 | 981 | 990 | 182,600 |
| 2023/10/03 | 1,016 | 1,026 | 1,013 | 1,017 | 56,200 |
| 2023/10/02 | 1,020 | 1,049 | 1,019 | 1,020 | 71,500 |
| 2023/09/29 | 1,022 | 1,025 | 1,013 | 1,018 | 66,200 |
| 2023/09/28 | 1,026 | 1,026 | 1,014 | 1,022 | 64,300 |
| 2023/09/27 | 1,020 | 1,032 | 1,017 | 1,032 | 65,200 |
| 2023/09/26 | 1,052 | 1,052 | 1,019 | 1,024 | 74,200 |
| 2023/09/25 | 1,040 | 1,053 | 1,037 | 1,053 | 57,600 |
| 2023/09/22 | 1,016 | 1,046 | 1,011 | 1,040 | 96,500 |
| 2023/09/21 | 1,017 | 1,024 | 1,012 | 1,018 | 61,600 |
| 2023/09/20 | 1,029 | 1,033 | 1,019 | 1,019 | 77,700 |
| 2023/09/19 | 1,036 | 1,043 | 1,023 | 1,032 | 77,400 |
| 2023/09/15 | 1,035 | 1,045 | 1,033 | 1,045 | 70,000 |
| 2023/09/14 | 1,023 | 1,030 | 1,019 | 1,028 | 49,800 |
| 2023/09/13 | 1,005 | 1,028 | 1,005 | 1,023 | 51,500 |
| 2023/09/12 | 1,009 | 1,015 | 1,003 | 1,007 | 62,400 |
| 2023/09/11 | 1,013 | 1,023 | 1,003 | 1,009 | 50,500 |
| 2023/09/08 | 1,016 | 1,020 | 1,010 | 1,011 | 69,600 |
| 2023/09/07 | 1,026 | 1,035 | 1,025 | 1,026 | 37,000 |
| 2023/09/06 | 1,043 | 1,043 | 1,027 | 1,029 | 55,600 |
| 2023/09/05 | 1,043 | 1,049 | 1,038 | 1,044 | 36,900 |
| 2023/09/04 | 1,045 | 1,053 | 1,043 | 1,049 | 45,500 |
| 2023/09/01 | 1,032 | 1,047 | 1,029 | 1,044 | 49,700 |
| 2023/08/31 | 1,031 | 1,043 | 1,031 | 1,035 | 38,600 |
| 2023/08/30 | 1,042 | 1,043 | 1,027 | 1,032 | 63,500 |
| 2023/08/29 | 1,030 | 1,043 | 1,027 | 1,040 | 42,000 |
| 2023/08/28 | 1,023 | 1,031 | 1,018 | 1,020 | 34,600 |
| 2023/08/25 | 1,007 | 1,022 | 1,003 | 1,016 | 31,700 |
| 2023/08/24 | 1,003 | 1,024 | 1,003 | 1,017 | 52,700 |
| 2023/08/23 | 1,002 | 1,010 | 997 | 1,001 | 77,900 |
| 2023/08/22 | 1,030 | 1,030 | 1,002 | 1,005 | 87,800 |
| 2023/08/21 | 1,012 | 1,027 | 1,006 | 1,026 | 51,200 |
| 2023/08/18 | 992 | 1,018 | 984 | 1,012 | 81,500 |
| 2023/08/17 | 996 | 1,002 | 983 | 992 | 122,100 |
| 2023/08/16 | 1,022 | 1,025 | 995 | 996 | 114,100 |
| 2023/08/15 | 1,016 | 1,053 | 1,010 | 1,022 | 164,200 |
| 2023/08/14 | 1,053 | 1,053 | 1,028 | 1,032 | 153,600 |
| 2023/08/10 | 1,046 | 1,051 | 1,034 | 1,050 | 73,100 |
| 2023/08/09 | 1,039 | 1,050 | 1,028 | 1,043 | 41,600 |
| 2023/08/08 | 1,056 | 1,057 | 1,038 | 1,038 | 94,400 |
| 2023/08/07 | 1,049 | 1,057 | 1,041 | 1,055 | 76,000 |
| 2023/08/04 | 1,050 | 1,062 | 1,049 | 1,055 | 39,800 |
| 2023/08/03 | 1,074 | 1,074 | 1,054 | 1,056 | 73,900 |
| 2023/08/02 | 1,100 | 1,103 | 1,082 | 1,082 | 42,700 |
| 2023/08/01 | 1,110 | 1,113 | 1,099 | 1,100 | 32,100 |
| 2023/07/31 | 1,103 | 1,116 | 1,099 | 1,102 | 44,600 |
| 2023/07/28 | 1,090 | 1,103 | 1,077 | 1,090 | 81,500 |
| 2023/07/27 | 1,088 | 1,096 | 1,082 | 1,094 | 30,100 |
| 2023/07/26 | 1,069 | 1,093 | 1,062 | 1,088 | 50,700 |
| 2023/07/25 | 1,081 | 1,082 | 1,068 | 1,070 | 48,700 |
| 2023/07/24 | 1,084 | 1,099 | 1,081 | 1,082 | 75,300 |
| 2023/07/21 | 1,066 | 1,083 | 1,061 | 1,079 | 78,400 |
| 2023/07/20 | 1,082 | 1,082 | 1,068 | 1,069 | 32,900 |
| 2023/07/19 | 1,079 | 1,084 | 1,072 | 1,082 | 30,800 |
| 2023/07/18 | 1,079 | 1,082 | 1,067 | 1,074 | 57,700 |
| 2023/07/14 | 1,080 | 1,080 | 1,056 | 1,079 | 55,800 |
| 2023/07/13 | 1,052 | 1,078 | 1,041 | 1,071 | 91,900 |