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 |