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

A&Dホロンホールディングス(7745)の株価時系列情報

A&Dホロンホールディングス(7745)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
2024/03/28 2,830 2,919 2,828 2,900 223,400
2024/03/27 2,779 2,837 2,763 2,831 185,500
2024/03/26 2,744 2,809 2,722 2,766 254,400
2024/03/25 2,701 2,767 2,697 2,751 237,800
2024/03/22 2,628 2,733 2,628 2,724 238,100
2024/03/21 2,525 2,633 2,518 2,621 319,500
2024/03/19 2,512 2,535 2,455 2,501 103,800
2024/03/18 2,378 2,471 2,362 2,462 150,000
2024/03/15 2,405 2,454 2,384 2,413 152,200
2024/03/14 2,386 2,414 2,346 2,405 139,000
2024/03/13 2,465 2,488 2,404 2,432 149,400
2024/03/12 2,391 2,430 2,360 2,415 157,100
2024/03/11 2,410 2,457 2,368 2,401 321,900
2024/03/08 2,440 2,583 2,440 2,560 305,400
2024/03/07 2,550 2,579 2,446 2,463 282,600
2024/03/06 2,426 2,566 2,422 2,551 299,900
2024/03/05 2,419 2,476 2,386 2,476 160,400
2024/03/04 2,445 2,458 2,412 2,417 308,300
2024/03/01 2,420 2,441 2,377 2,430 257,600
2024/02/29 2,330 2,436 2,324 2,400 321,100
2024/02/28 2,371 2,386 2,316 2,356 404,500
2024/02/27 2,242 2,257 2,203 2,221 170,900
2024/02/26 2,223 2,294 2,216 2,241 284,500
2024/02/22 2,194 2,222 2,161 2,222 223,200
2024/02/21 2,100 2,165 2,097 2,144 177,100
2024/02/20 2,144 2,163 2,099 2,105 164,200
2024/02/19 2,091 2,137 2,070 2,134 241,300
2024/02/16 2,121 2,185 2,079 2,119 260,200
2024/02/15 2,150 2,170 2,075 2,081 267,000
2024/02/14 2,009 2,068 2,007 2,057 241,100
2024/02/13 2,000 2,027 1,976 2,027 280,000
2024/02/09 1,938 2,004 1,918 1,971 358,800
2024/02/08 2,020 2,030 1,914 1,948 742,500
2024/02/07 2,080 2,121 2,067 2,120 201,800
2024/02/06 2,096 2,113 2,071 2,108 141,500
2024/02/05 2,128 2,135 2,087 2,098 213,000
2024/02/02 2,113 2,144 2,077 2,098 242,100
2024/02/01 2,063 2,092 2,046 2,066 146,600
2024/01/31 2,050 2,091 2,040 2,060 133,800
2024/01/30 2,064 2,076 2,050 2,056 123,800
2024/01/29 2,030 2,081 2,017 2,064 169,200
2024/01/26 2,030 2,050 2,010 2,030 280,200
2024/01/25 2,000 2,071 2,000 2,062 259,100
2024/01/24 1,995 2,005 1,964 1,995 144,400
2024/01/23 2,047 2,055 1,988 2,004 211,700
2024/01/22 2,006 2,058 1,989 2,037 335,300
2024/01/19 1,878 1,959 1,875 1,949 295,900
2024/01/18 1,844 1,864 1,833 1,846 86,400
2024/01/17 1,876 1,913 1,840 1,852 177,700
2024/01/16 1,857 1,857 1,815 1,839 159,800
2024/01/15 1,809 1,875 1,809 1,867 209,400
2024/01/12 1,830 1,842 1,788 1,808 165,200
2024/01/11 1,858 1,870 1,823 1,830 164,900
2024/01/10 1,859 1,859 1,831 1,831 178,700
2024/01/09 1,836 1,887 1,836 1,868 248,900
2024/01/05 1,842 1,842 1,809 1,813 235,200
2024/01/04 1,741 1,794 1,708 1,790 231,500
2023/12/29 1,794 1,828 1,781 1,802 117,200
2023/12/28 1,760 1,794 1,758 1,794 84,000
2023/12/27 1,804 1,809 1,779 1,791 103,400
2023/12/26 1,733 1,789 1,733 1,764 153,200
2023/12/25 1,765 1,772 1,725 1,732 129,800
2023/12/22 1,749 1,765 1,727 1,736 133,900
2023/12/21 1,750 1,786 1,743 1,749 129,500
2023/12/20 1,771 1,820 1,759 1,790 154,800
2023/12/19 1,753 1,779 1,735 1,756 198,600
2023/12/18 1,790 1,802 1,745 1,755 189,500
2023/12/15 1,811 1,852 1,797 1,810 186,700
2023/12/14 1,899 1,899 1,771 1,771 246,200
2023/12/13 1,850 1,901 1,843 1,881 225,900
2023/12/12 1,852 1,890 1,806 1,810 471,800
2023/12/11 1,815 1,845 1,815 1,841 147,600
2023/12/08 1,795 1,808 1,743 1,759 265,100
2023/12/07 1,843 1,843 1,805 1,811 92,400
2023/12/06 1,800 1,853 1,800 1,848 106,800
2023/12/05 1,864 1,869 1,796 1,796 137,800
2023/12/04 1,882 1,882 1,844 1,873 141,500
2023/12/01 1,865 1,876 1,826 1,874 182,100
2023/11/30 1,841 1,871 1,828 1,870 196,900
2023/11/29 1,809 1,856 1,806 1,854 126,100
2023/11/28 1,825 1,836 1,792 1,817 154,700
2023/11/27 1,865 1,865 1,823 1,825 101,600
2023/11/24 1,840 1,878 1,835 1,844 169,100
2023/11/22 1,814 1,851 1,811 1,820 121,800
2023/11/21 1,848 1,875 1,817 1,845 238,000
2023/11/20 1,881 1,890 1,841 1,850 183,500
2023/11/17 1,808 1,885 1,800 1,874 289,200
2023/11/16 1,840 1,856 1,771 1,812 274,600
2023/11/15 1,783 1,882 1,779 1,879 353,800
2023/11/14 1,701 1,754 1,701 1,738 133,600
2023/11/13 1,748 1,752 1,698 1,700 142,700
2023/11/10 1,773 1,776 1,725 1,732 162,500
2023/11/09 1,771 1,804 1,745 1,795 232,100
2023/11/08 1,682 1,778 1,666 1,753 647,900
2023/11/07 1,580 1,620 1,580 1,602 227,000
2023/11/06 1,571 1,604 1,560 1,591 124,200
2023/11/02 1,548 1,559 1,520 1,531 110,600
2023/11/01 1,546 1,550 1,517 1,523 97,900
2023/10/31 1,500 1,510 1,475 1,506 75,300
2023/10/30 1,512 1,519 1,484 1,499 121,100
2023/10/27 1,500 1,538 1,493 1,519 71,800
2023/10/26 1,488 1,512 1,478 1,485 95,300
2023/10/25 1,567 1,567 1,522 1,524 68,900
2023/10/24 1,508 1,550 1,463 1,544 171,900
2023/10/23 1,540 1,546 1,506 1,507 145,200
2023/10/20 1,551 1,565 1,525 1,555 85,700
2023/10/19 1,578 1,590 1,565 1,569 92,300
2023/10/18 1,602 1,616 1,587 1,614 94,800
2023/10/17 1,623 1,641 1,586 1,611 129,000
2023/10/16 1,602 1,607 1,565 1,583 159,600
2023/10/13 1,683 1,683 1,628 1,633 226,500
2023/10/12 1,600 1,707 1,584 1,698 323,000
2023/10/11 1,612 1,619 1,586 1,591 120,200
2023/10/10 1,621 1,630 1,604 1,606 106,200
2023/10/06 1,611 1,624 1,598 1,601 124,500
2023/10/05 1,610 1,620 1,580 1,609 168,300
2023/10/04 1,601 1,612 1,581 1,583 174,400
2023/10/03 1,680 1,681 1,639 1,641 116,200
2023/10/02 1,709 1,744 1,678 1,680 126,500
2023/09/29 1,715 1,738 1,692 1,702 118,700
2023/09/28 1,645 1,721 1,642 1,703 202,200
2023/09/27 1,650 1,675 1,644 1,664 202,000
2023/09/26 1,694 1,694 1,654 1,677 117,100
2023/09/25 1,713 1,714 1,683 1,698 115,900
2023/09/22 1,678 1,730 1,674 1,713 206,500
2023/09/21 1,728 1,736 1,697 1,698 95,000
2023/09/20 1,740 1,755 1,719 1,732 112,000
2023/09/19 1,711 1,743 1,703 1,743 138,500
2023/09/15 1,723 1,723 1,693 1,706 178,700
2023/09/14 1,676 1,725 1,676 1,717 134,600
2023/09/13 1,712 1,713 1,672 1,676 156,600
2023/09/12 1,693 1,729 1,693 1,725 133,900
2023/09/11 1,721 1,729 1,691 1,693 131,800
2023/09/08 1,738 1,742 1,718 1,735 168,200
2023/09/07 1,768 1,777 1,748 1,750 180,300
2023/09/06 1,783 1,794 1,768 1,782 156,200
2023/09/05 1,732 1,783 1,730 1,783 191,100
2023/09/04 1,720 1,733 1,713 1,731 121,700
2023/09/01 1,727 1,728 1,705 1,712 169,400
2023/08/31 1,719 1,742 1,714 1,728 161,000
2023/08/30 1,702 1,732 1,700 1,724 244,300
2023/08/29 1,664 1,682 1,654 1,672 158,700
2023/08/28 1,628 1,690 1,600 1,667 246,300
2023/08/25 1,602 1,619 1,592 1,598 150,500
2023/08/24 1,631 1,644 1,622 1,622 160,500
2023/08/23 1,564 1,611 1,561 1,611 142,800
2023/08/22 1,574 1,575 1,557 1,572 178,400
2023/08/21 1,577 1,580 1,548 1,558 224,100
2023/08/18 1,561 1,592 1,553 1,580 163,400
2023/08/17 1,560 1,592 1,546 1,583 187,300
2023/08/16 1,575 1,627 1,575 1,583 200,900
2023/08/15 1,625 1,625 1,582 1,588 166,200
2023/08/14 1,595 1,639 1,592 1,597 216,600
2023/08/10 1,574 1,595 1,550 1,595 202,100
2023/08/09 1,612 1,615 1,573 1,587 351,200
2023/08/08 1,665 1,714 1,619 1,636 783,600
2023/08/07 1,688 1,705 1,604 1,650 736,000
2023/08/04 1,815 1,825 1,778 1,815 238,000
2023/08/03 1,855 1,863 1,819 1,827 267,100
2023/08/02 1,900 1,920 1,887 1,891 193,000
2023/08/01 1,910 1,934 1,880 1,924 235,000
2023/07/31 1,906 1,912 1,863 1,879 239,400
2023/07/28 1,886 1,914 1,838 1,879 318,700
2023/07/27 1,850 1,912 1,849 1,904 285,900
2023/07/26 1,868 1,910 1,840 1,844 398,100
2023/07/25 1,935 1,943 1,824 1,838 892,000
2023/07/24 1,785 1,824 1,772 1,815 155,100
2023/07/21 1,790 1,790 1,741 1,750 213,600
2023/07/20 1,865 1,871 1,811 1,811 156,100
2023/07/19 1,855 1,876 1,841 1,875 133,500
2023/07/18 1,824 1,853 1,822 1,842 127,200
2023/07/14 1,830 1,840 1,789 1,807 129,500
2023/07/13 1,771 1,821 1,758 1,796 183,000
2023/07/12 1,818 1,834 1,759 1,759 190,700
2023/07/11 1,798 1,815 1,790 1,803 130,300
2023/07/10 1,808 1,808 1,776 1,778 112,700
2023/07/07 1,823 1,834 1,808 1,808 185,100
2023/07/06 1,835 1,860 1,822 1,822 203,000
2023/07/05 1,870 1,898 1,841 1,856 308,700
2023/07/04 1,834 1,841 1,805 1,837 200,900
2023/07/03 1,823 1,865 1,820 1,856 314,400
2023/06/30 1,732 1,786 1,717 1,783 240,200
2023/06/29 1,670 1,722 1,665 1,720 220,700
2023/06/28 1,647 1,670 1,622 1,661 150,000
2023/06/27 1,631 1,636 1,602 1,625 123,200
2023/06/26 1,661 1,674 1,642 1,651 82,700
2023/06/23 1,719 1,735 1,654 1,671 176,900
2023/06/22 1,711 1,737 1,699 1,705 155,400
2023/06/21 1,695 1,747 1,695 1,733 187,200
2023/06/20 1,690 1,717 1,689 1,703 125,500
2023/06/19 1,735 1,736 1,692 1,704 187,300
2023/06/16 1,730 1,742 1,699 1,733 162,800
2023/06/15 1,728 1,759 1,723 1,736 184,000
2023/06/14 1,733 1,746 1,713 1,736 141,900
2023/06/13 1,721 1,732 1,695 1,717 236,200
2023/06/12 1,674 1,712 1,658 1,704 171,000
2023/06/09 1,640 1,663 1,625 1,658 221,500
2023/06/08 1,636 1,648 1,592 1,601 240,100
2023/06/07 1,675 1,698 1,636 1,640 527,900
2023/06/06 1,676 1,682 1,644 1,662 377,700

このページの先頭へ