日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,674 2,820 2,617 2,794 85,500
2017/12/28 2,636 2,738 2,597 2,686 91,400
2017/12/27 2,496 2,667 2,489 2,650 81,800
2017/12/26 2,428 2,498 2,413 2,496 49,500
2017/12/25 2,482 2,491 2,421 2,427 19,900
2017/12/22 2,516 2,529 2,457 2,480 19,700
2017/12/21 2,458 2,564 2,454 2,503 46,800
2017/12/20 2,518 2,518 2,423 2,469 32,900
2017/12/19 2,550 2,612 2,496 2,502 58,600
2017/12/18 2,500 2,534 2,407 2,533 65,500
2017/12/15 2,490 2,511 2,366 2,438 114,300
2017/12/14 2,444 2,559 2,424 2,487 155,100
2017/12/13 2,279 2,429 2,272 2,395 135,600
2017/12/12 2,253 2,253 2,214 2,248 11,400
2017/12/11 2,245 2,255 2,225 2,247 13,900
2017/12/08 2,206 2,246 2,187 2,216 26,600
2017/12/07 2,134 2,223 2,124 2,204 27,000
2017/12/06 2,169 2,175 2,109 2,130 24,300
2017/12/05 2,169 2,182 2,094 2,157 34,700
2017/12/04 2,253 2,268 2,180 2,188 34,800
2017/12/01 2,184 2,258 2,173 2,253 47,100
2017/11/30 2,137 2,186 2,098 2,186 34,200
2017/11/29 2,170 2,170 2,133 2,157 30,800
2017/11/28 2,153 2,154 2,115 2,138 23,900
2017/11/27 2,157 2,170 2,095 2,159 19,100
2017/11/24 2,115 2,127 2,080 2,127 18,700
2017/11/22 2,151 2,151 2,074 2,082 45,800
2017/11/21 2,126 2,159 2,076 2,151 38,200
2017/11/20 2,045 2,139 2,045 2,139 34,800
2017/11/17 2,093 2,106 2,045 2,054 30,400
2017/11/16 2,044 2,119 2,044 2,063 47,600
2017/11/15 2,103 2,104 1,962 2,008 117,100
2017/11/14 2,201 2,214 2,116 2,129 57,900
2017/11/13 2,284 2,293 2,197 2,201 33,200
2017/11/10 2,180 2,352 2,174 2,305 102,000
2017/11/09 2,156 2,183 2,110 2,175 71,000
2017/11/08 2,189 2,237 2,117 2,156 76,400
2017/11/07 1,988 2,178 1,985 2,159 204,900
2017/11/06 1,923 1,929 1,862 1,872 24,500
2017/11/02 1,907 1,954 1,880 1,951 16,800
2017/11/01 1,950 1,962 1,901 1,907 21,400
2017/10/31 1,893 1,954 1,891 1,948 31,000
2017/10/30 1,892 1,895 1,871 1,880 16,200
2017/10/27 1,839 1,893 1,839 1,892 34,300
2017/10/26 1,801 1,847 1,801 1,839 14,000
2017/10/25 1,825 1,840 1,805 1,813 17,400
2017/10/24 1,839 1,839 1,802 1,825 13,400
2017/10/23 1,847 1,854 1,830 1,850 16,000
2017/10/20 1,767 1,834 1,756 1,821 32,900
2017/10/19 1,821 1,825 1,761 1,787 37,800
2017/10/18 1,832 1,848 1,832 1,832 14,600
2017/10/17 1,861 1,870 1,837 1,859 15,100
2017/10/16 1,869 1,880 1,855 1,869 16,100
2017/10/13 1,826 1,850 1,812 1,842 22,100
2017/10/12 1,812 1,870 1,810 1,819 42,800
2017/10/11 1,806 1,814 1,801 1,809 15,300
2017/10/10 1,740 1,831 1,740 1,825 63,300
2017/10/06 1,715 1,760 1,715 1,746 14,900
2017/10/05 1,775 1,775 1,721 1,735 17,700
2017/10/04 1,750 1,767 1,727 1,764 79,300
2017/10/03 1,738 1,788 1,723 1,750 71,700
2017/10/02 1,640 1,700 1,635 1,700 53,300
2017/09/29 1,604 1,633 1,604 1,621 7,100
2017/09/28 1,639 1,639 1,598 1,604 17,100
2017/09/27 1,590 1,627 1,590 1,616 20,200
2017/09/26 1,572 1,589 1,570 1,589 21,600
2017/09/25 1,560 1,591 1,551 1,573 19,600
2017/09/22 1,590 1,601 1,548 1,568 23,400
2017/09/21 1,587 1,602 1,587 1,590 12,100
2017/09/20 1,590 1,623 1,587 1,592 31,000
2017/09/19 1,577 1,593 1,557 1,591 46,100
2017/09/15 1,528 1,561 1,523 1,547 33,600
2017/09/14 1,517 1,530 1,505 1,521 19,400
2017/09/13 1,499 1,517 1,490 1,511 14,100
2017/09/12 1,460 1,512 1,445 1,510 40,500
2017/09/11 1,445 1,505 1,437 1,446 60,800
2017/09/08 1,435 1,444 1,416 1,435 34,800
2017/09/07 1,440 1,445 1,420 1,432 64,500
2017/09/06 1,451 1,457 1,410 1,433 60,300
2017/09/05 1,510 1,512 1,462 1,470 74,600
2017/09/04 1,561 1,561 1,516 1,522 31,800
2017/09/01 1,584 1,595 1,548 1,555 39,300
2017/08/31 1,575 1,607 1,573 1,585 26,100
2017/08/30 1,614 1,614 1,574 1,588 34,200
2017/08/29 1,645 1,655 1,600 1,624 46,600
2017/08/28 1,700 1,701 1,652 1,659 27,300
2017/08/25 1,695 1,710 1,681 1,700 24,800
2017/08/24 1,680 1,713 1,660 1,689 41,700
2017/08/23 1,652 1,679 1,633 1,675 48,200
2017/08/22 1,560 1,639 1,555 1,623 40,100
2017/08/21 1,547 1,580 1,541 1,547 43,100
2017/08/18 1,590 1,590 1,545 1,552 62,300
2017/08/17 1,661 1,668 1,600 1,616 40,000
2017/08/16 1,660 1,685 1,650 1,668 18,300
2017/08/15 1,780 1,781 1,627 1,636 66,400
2017/08/14 1,765 1,765 1,722 1,723 24,100
2017/08/10 1,770 1,779 1,743 1,770 14,200
2017/08/09 1,755 1,769 1,743 1,767 26,600
2017/08/08 1,730 1,742 1,730 1,740 8,100
2017/08/07 1,730 1,735 1,721 1,727 7,500
2017/08/04 1,716 1,732 1,708 1,725 9,700
2017/08/03 1,710 1,721 1,705 1,710 14,300
2017/08/02 1,738 1,738 1,709 1,715 11,700
2017/08/01 1,759 1,760 1,718 1,738 22,100
2017/07/31 1,735 1,758 1,729 1,755 26,800
2017/07/28 1,722 1,730 1,711 1,730 14,600
2017/07/27 1,710 1,728 1,699 1,708 34,000
2017/07/26 1,703 1,705 1,681 1,700 19,100
2017/07/25 1,699 1,705 1,691 1,703 6,200
2017/07/24 1,685 1,699 1,679 1,696 24,500
2017/07/21 1,688 1,688 1,680 1,683 7,500
2017/07/20 1,690 1,697 1,684 1,688 21,700
2017/07/19 1,676 1,699 1,676 1,681 8,200
2017/07/18 1,689 1,691 1,669 1,671 7,800
2017/07/14 1,676 1,686 1,671 1,679 8,000
2017/07/13 1,671 1,683 1,661 1,675 5,400
2017/07/12 1,699 1,699 1,655 1,660 39,200
2017/07/11 1,677 1,700 1,674 1,696 13,100
2017/07/10 1,654 1,680 1,639 1,675 13,400
2017/07/07 1,658 1,658 1,619 1,651 32,500
2017/07/06 1,675 1,687 1,662 1,664 14,800
2017/07/05 1,631 1,674 1,612 1,674 34,300
2017/07/04 1,704 1,704 1,642 1,649 22,200
2017/07/03 1,708 1,708 1,661 1,691 27,200
2017/06/30 1,744 1,744 1,695 1,708 27,100
2017/06/29 1,734 1,761 1,734 1,752 13,800
2017/06/28 1,738 1,754 1,734 1,734 46,600
2017/06/27 1,803 1,803 1,771 1,798 98,700
2017/06/26 1,770 1,806 1,770 1,801 19,500
2017/06/23 1,808 1,808 1,755 1,768 31,500
2017/06/22 1,828 1,828 1,805 1,808 17,300
2017/06/21 1,816 1,829 1,809 1,820 14,600
2017/06/20 1,807 1,829 1,793 1,815 20,100
2017/06/19 1,790 1,822 1,788 1,807 17,500
2017/06/16 1,839 1,839 1,788 1,803 32,500
2017/06/15 1,761 1,820 1,751 1,820 63,600
2017/06/14 1,741 1,759 1,740 1,743 9,500
2017/06/13 1,775 1,775 1,731 1,734 22,900
2017/06/12 1,726 1,768 1,715 1,760 41,700
2017/06/09 1,718 1,733 1,716 1,720 31,400
2017/06/08 1,718 1,740 1,715 1,717 16,800
2017/06/07 1,717 1,732 1,717 1,720 14,200
2017/06/06 1,740 1,740 1,704 1,717 21,000
2017/06/05 1,785 1,785 1,716 1,736 43,100
2017/06/02 1,772 1,777 1,761 1,774 18,500
2017/06/01 1,718 1,755 1,718 1,753 24,200
2017/05/31 1,749 1,752 1,705 1,715 32,700
2017/05/30 1,729 1,744 1,708 1,744 27,200
2017/05/29 1,700 1,740 1,700 1,719 11,500
2017/05/26 1,729 1,729 1,686 1,698 11,000
2017/05/25 1,748 1,748 1,712 1,712 9,100
2017/05/24 1,759 1,759 1,726 1,736 11,500
2017/05/23 1,739 1,768 1,735 1,739 36,300
2017/05/22 1,707 1,733 1,707 1,730 11,900
2017/05/19 1,718 1,733 1,705 1,707 22,600
2017/05/18 1,700 1,700 1,675 1,690 17,600
2017/05/17 1,711 1,718 1,701 1,704 14,200
2017/05/16 1,719 1,728 1,701 1,708 22,900
2017/05/15 1,705 1,720 1,701 1,720 23,700
2017/05/12 1,675 1,705 1,659 1,705 44,900
2017/05/11 1,682 1,725 1,639 1,661 86,300
2017/05/10 1,734 1,734 1,672 1,681 113,400
2017/05/09 1,860 1,860 1,745 1,755 107,900
2017/05/08 1,870 1,880 1,856 1,872 38,000
2017/05/02 1,791 1,864 1,791 1,850 34,600
2017/05/01 1,820 1,822 1,791 1,809 22,600
2017/04/28 1,832 1,862 1,784 1,816 33,100
2017/04/27 1,840 1,879 1,818 1,839 74,700
2017/04/26 1,820 1,838 1,811 1,823 31,700
2017/04/25 1,769 1,815 1,766 1,810 34,500
2017/04/24 1,800 1,800 1,727 1,755 24,900
2017/04/21 1,790 1,799 1,774 1,782 34,900
2017/04/20 1,684 1,773 1,683 1,769 45,800
2017/04/19 1,709 1,720 1,687 1,687 17,200
2017/04/18 1,669 1,720 1,667 1,705 34,000
2017/04/17 1,584 1,670 1,575 1,635 26,200
2017/04/14 1,560 1,617 1,560 1,580 20,800
2017/04/13 1,545 1,598 1,531 1,570 23,100
2017/04/12 1,600 1,606 1,532 1,560 42,700
2017/04/11 1,600 1,620 1,595 1,601 14,800
2017/04/10 1,601 1,627 1,586 1,589 23,100
2017/04/07 1,588 1,631 1,560 1,585 39,800
2017/04/06 1,624 1,648 1,587 1,594 46,600
2017/04/05 1,698 1,700 1,620 1,650 41,300
2017/04/04 1,716 1,722 1,651 1,688 46,900
2017/04/03 1,798 1,798 1,723 1,733 34,400
2017/03/31 1,755 1,830 1,743 1,758 82,100
2017/03/30 1,700 1,737 1,700 1,734 41,200
2017/03/29 1,671 1,695 1,645 1,690 27,200
2017/03/28 1,638 1,675 1,623 1,645 27,400
2017/03/27 1,692 1,692 1,615 1,616 76,300
2017/03/24 1,700 1,711 1,676 1,696 56,200
2017/03/23 1,691 1,734 1,691 1,722 25,600
2017/03/22 1,688 1,736 1,675 1,699 41,400
2017/03/21 1,721 1,731 1,707 1,714 22,500
2017/03/17 1,750 1,752 1,702 1,721 42,900
2017/03/16 1,705 1,757 1,687 1,743 117,300
2017/03/15 1,680 1,726 1,657 1,665 106,900
2017/03/14 1,701 1,722 1,656 1,668 125,200
2017/03/13 1,729 1,820 1,708 1,712 221,700
2017/03/10 1,826 1,900 1,702 1,729 242,500
2017/03/09 1,790 1,863 1,762 1,856 255,400
2017/03/08 1,717 1,796 1,714 1,772 210,100
2017/03/07 1,690 1,727 1,662 1,704 218,900
2017/03/06 1,620 1,680 1,608 1,680 109,500
2017/03/03 1,590 1,666 1,589 1,618 190,600
2017/03/02 1,541 1,598 1,540 1,586 161,000
2017/03/01 1,452 1,540 1,452 1,531 181,300
2017/02/28 1,456 1,482 1,444 1,448 57,800
2017/02/27 1,480 1,495 1,420 1,448 90,600
2017/02/24 1,478 1,482 1,455 1,475 80,800
2017/02/23 1,453 1,467 1,451 1,460 38,300
2017/02/22 1,450 1,455 1,428 1,445 32,800
2017/02/21 1,440 1,455 1,421 1,453 43,400
2017/02/20 1,480 1,489 1,417 1,428 74,900
2017/02/17 1,455 1,495 1,451 1,467 69,500
2017/02/16 1,468 1,470 1,450 1,455 32,200
2017/02/15 1,443 1,450 1,431 1,446 35,100
2017/02/14 1,446 1,474 1,432 1,434 81,500
2017/02/13 1,430 1,457 1,430 1,431 52,300
2017/02/10 1,407 1,439 1,401 1,427 38,700
2017/02/09 1,401 1,408 1,394 1,394 35,100
2017/02/08 1,400 1,412 1,387 1,391 58,300
2017/02/07 1,445 1,459 1,395 1,396 88,100
2017/02/06 1,431 1,475 1,425 1,472 81,500
2017/02/03 1,432 1,464 1,401 1,421 89,200
2017/02/02 1,494 1,500 1,440 1,442 136,300
2017/02/01 1,444 1,496 1,423 1,468 116,200
2017/01/31 1,400 1,456 1,380 1,438 197,600
2017/01/30 1,362 1,370 1,320 1,364 209,700
2017/01/27 1,345 1,378 1,344 1,362 86,800
2017/01/26 1,346 1,360 1,338 1,343 53,600
2017/01/25 1,331 1,355 1,330 1,340 33,400
2017/01/24 1,325 1,338 1,312 1,323 37,300
2017/01/23 1,351 1,354 1,323 1,323 52,100
2017/01/20 1,356 1,356 1,332 1,335 31,000
2017/01/19 1,369 1,369 1,313 1,356 28,100
2017/01/18 1,338 1,371 1,315 1,360 64,000
2017/01/17 1,393 1,399 1,338 1,340 66,700
2017/01/16 1,363 1,395 1,353 1,375 91,200
2017/01/13 1,340 1,350 1,329 1,335 42,700
2017/01/12 1,350 1,362 1,321 1,350 51,300
2017/01/11 1,386 1,392 1,331 1,338 75,000
2017/01/10 1,360 1,385 1,356 1,379 62,600
2017/01/06 1,331 1,358 1,331 1,350 102,100
2017/01/05 1,301 1,339 1,294 1,331 73,300
2017/01/04 1,319 1,319 1,285 1,294 55,200

このページの先頭へ