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
2006/12/29 2,780 2,845 2,780 2,830 24,700
2006/12/28 2,790 2,805 2,760 2,780 29,100
2006/12/27 2,815 2,815 2,775 2,790 28,000
2006/12/26 2,780 2,790 2,745 2,780 35,100
2006/12/25 2,790 2,800 2,735 2,795 75,600
2006/12/22 2,725 2,800 2,725 2,790 81,400
2006/12/21 2,775 2,775 2,710 2,745 55,000
2006/12/20 2,700 2,800 2,700 2,760 87,900
2006/12/19 2,755 2,755 2,715 2,720 52,300
2006/12/18 2,760 2,780 2,705 2,735 87,400
2006/12/15 2,735 2,830 2,735 2,780 218,400
2006/12/14 2,695 2,725 2,665 2,690 107,600
2006/12/13 2,605 2,670 2,600 2,660 74,000
2006/12/12 2,635 2,650 2,610 2,650 56,000
2006/12/11 2,600 2,620 2,580 2,605 30,300
2006/12/08 2,590 2,630 2,575 2,600 70,000
2006/12/07 2,540 2,600 2,535 2,595 94,000
2006/12/06 2,505 2,540 2,490 2,520 55,700
2006/12/05 2,530 2,540 2,490 2,490 84,500
2006/12/04 2,545 2,580 2,530 2,570 73,700
2006/12/01 2,600 2,600 2,485 2,495 66,800
2006/11/30 2,565 2,615 2,560 2,600 138,600
2006/11/29 2,535 2,570 2,500 2,550 107,300
2006/11/28 2,450 2,550 2,420 2,535 131,000
2006/11/27 2,360 2,475 2,325 2,460 84,100
2006/11/24 2,370 2,440 2,360 2,430 60,900
2006/11/22 2,400 2,425 2,355 2,355 43,300
2006/11/21 2,415 2,485 2,385 2,405 46,700
2006/11/20 2,475 2,500 2,410 2,415 73,300
2006/11/17 2,490 2,495 2,475 2,490 45,900
2006/11/16 2,435 2,500 2,435 2,470 51,900
2006/11/15 2,440 2,485 2,395 2,465 51,800
2006/11/14 2,300 2,480 2,300 2,420 76,300
2006/11/13 2,390 2,390 2,270 2,280 58,600
2006/11/10 2,480 2,480 2,380 2,385 62,000
2006/11/09 2,405 2,465 2,365 2,380 35,800
2006/11/08 2,410 2,450 2,350 2,365 29,300
2006/11/07 2,435 2,500 2,415 2,450 23,200
2006/11/06 2,460 2,500 2,435 2,435 36,000
2006/11/02 2,510 2,510 2,460 2,500 25,600
2006/11/01 2,500 2,505 2,495 2,505 27,500
2006/10/31 2,455 2,520 2,450 2,505 56,000
2006/10/30 2,460 2,460 2,425 2,455 24,400
2006/10/27 2,480 2,510 2,405 2,420 36,300
2006/10/26 2,500 2,520 2,490 2,500 22,900
2006/10/25 2,490 2,525 2,470 2,520 69,800
2006/10/24 2,470 2,510 2,470 2,485 56,400
2006/10/23 2,440 2,500 2,440 2,485 119,400
2006/10/20 2,400 2,430 2,390 2,415 35,000
2006/10/19 2,390 2,440 2,375 2,430 89,900
2006/10/18 2,350 2,375 2,325 2,375 26,600
2006/10/17 2,360 2,360 2,325 2,355 12,300
2006/10/16 2,360 2,390 2,350 2,355 23,700
2006/10/13 2,350 2,385 2,320 2,340 36,900
2006/10/12 2,300 2,360 2,295 2,295 33,100
2006/10/11 2,390 2,400 2,360 2,395 89,200
2006/10/10 2,345 2,370 2,300 2,350 23,900
2006/10/06 2,320 2,335 2,270 2,305 26,900
2006/10/05 2,385 2,390 2,345 2,360 19,900
2006/10/04 2,370 2,380 2,325 2,330 18,100
2006/10/03 2,380 2,395 2,365 2,375 19,400
2006/10/02 2,360 2,380 2,320 2,370 71,400
2006/09/29 2,300 2,350 2,285 2,330 62,600
2006/09/28 2,240 2,305 2,225 2,295 107,500
2006/09/27 2,165 2,240 2,150 2,220 37,400
2006/09/26 2,240 2,250 2,140 2,160 36,800
2006/09/25 2,245 2,250 2,225 2,235 34,200
2006/09/22 2,250 2,260 2,235 2,240 40,400
2006/09/21 2,295 2,295 2,250 2,250 18,700
2006/09/20 2,290 2,290 2,245 2,250 33,000
2006/09/19 2,250 2,285 2,245 2,250 62,500
2006/09/15 2,230 2,230 2,190 2,220 25,000
2006/09/14 2,300 2,300 2,185 2,210 30,900
2006/09/13 2,200 2,320 2,200 2,285 44,900
2006/09/12 2,345 2,345 2,240 2,240 24,700
2006/09/11 2,355 2,355 2,295 2,320 25,500
2006/09/08 2,250 2,370 2,250 2,355 46,800
2006/09/07 2,420 2,420 2,365 2,370 21,900
2006/09/06 2,380 2,430 2,365 2,385 44,200
2006/09/05 2,440 2,440 2,400 2,420 25,400
2006/09/04 2,440 2,440 2,385 2,415 21,700
2006/09/01 2,430 2,430 2,400 2,425 42,800
2006/08/31 2,375 2,435 2,365 2,415 58,900
2006/08/30 2,400 2,415 2,355 2,410 46,700
2006/08/29 2,435 2,435 2,380 2,410 67,700
2006/08/28 2,420 2,450 2,400 2,440 120,300
2006/08/25 2,400 2,425 2,345 2,400 162,800
2006/08/24 2,305 2,450 2,300 2,395 267,800
2006/08/23 2,170 2,380 2,160 2,355 362,300
2006/08/22 2,095 2,115 2,090 2,115 114,800
2006/08/21 2,120 2,120 2,065 2,075 82,900
2006/08/18 2,075 2,100 2,065 2,080 81,700
2006/08/17 2,110 2,125 2,060 2,070 85,100
2006/08/16 2,050 2,120 2,025 2,070 149,200
2006/08/15 2,100 2,110 2,020 2,055 235,400
2006/08/14 2,170 2,210 2,110 2,125 64,000
2006/08/11 2,200 2,220 2,180 2,205 25,600
2006/08/10 2,255 2,255 2,210 2,220 15,800
2006/08/09 2,240 2,250 2,195 2,240 19,200
2006/08/08 2,235 2,245 2,195 2,215 17,300
2006/08/07 2,275 2,275 2,165 2,195 46,000
2006/08/04 2,275 2,300 2,230 2,280 34,000
2006/08/03 2,225 2,295 2,210 2,275 40,400
2006/08/02 2,245 2,260 2,215 2,255 38,400
2006/08/01 2,300 2,300 2,270 2,285 14,700
2006/07/31 2,300 2,330 2,255 2,310 42,700
2006/07/28 2,250 2,290 2,210 2,285 30,300
2006/07/27 2,180 2,250 2,180 2,250 26,000
2006/07/26 2,310 2,310 2,230 2,245 18,400
2006/07/25 2,345 2,345 2,300 2,305 19,300
2006/07/24 2,205 2,300 2,060 2,280 41,700
2006/07/21 2,280 2,280 2,220 2,240 28,300
2006/07/20 2,335 2,335 2,240 2,290 40,400
2006/07/19 2,165 2,320 2,160 2,315 85,700
2006/07/18 2,205 2,265 2,140 2,165 78,200
2006/07/14 2,370 2,400 2,325 2,365 75,900
2006/07/13 2,400 2,400 2,285 2,295 88,400
2006/07/12 2,475 2,485 2,420 2,445 68,000
2006/07/11 2,460 2,485 2,440 2,460 33,200
2006/07/10 2,445 2,540 2,405 2,485 97,500
2006/07/07 2,340 2,675 2,310 2,475 195,600
2006/07/06 2,285 2,305 2,250 2,275 19,400
2006/07/05 2,285 2,295 2,250 2,290 17,500
2006/07/04 2,275 2,315 2,260 2,295 51,200
2006/07/03 2,300 2,300 2,270 2,275 29,400
2006/06/30 2,340 2,380 2,320 2,330 29,700
2006/06/29 2,250 2,350 2,220 2,350 45,600
2006/06/28 2,200 2,240 2,200 2,235 21,300
2006/06/27 2,245 2,245 2,215 2,220 27,200
2006/06/26 2,240 2,240 2,200 2,240 17,800
2006/06/23 2,195 2,230 2,175 2,200 16,700
2006/06/22 2,200 2,200 2,175 2,200 18,800
2006/06/21 2,230 2,240 2,165 2,170 31,900
2006/06/20 2,220 2,220 2,180 2,215 20,300
2006/06/19 2,290 2,335 2,250 2,260 16,900
2006/06/16 2,295 2,300 2,250 2,285 67,800
2006/06/15 2,240 2,255 2,195 2,225 57,900
2006/06/14 2,145 2,265 2,140 2,215 104,900
2006/06/13 2,250 2,250 2,150 2,185 38,400
2006/06/12 2,315 2,315 2,230 2,285 26,600
2006/06/09 2,260 2,280 2,160 2,280 88,800
2006/06/08 2,380 2,380 2,200 2,340 139,100
2006/06/07 2,495 2,495 2,330 2,385 71,200
2006/06/06 2,480 2,490 2,410 2,455 60,400
2006/06/05 2,455 2,525 2,450 2,520 23,700
2006/06/02 2,500 2,545 2,400 2,495 69,100
2006/06/01 2,540 2,555 2,485 2,500 90,700
2006/05/31 2,500 2,550 2,500 2,545 57,900
2006/05/30 2,505 2,545 2,480 2,540 45,300
2006/05/29 2,490 2,530 2,470 2,520 87,300
2006/05/26 2,445 2,480 2,435 2,465 24,900
2006/05/25 2,385 2,460 2,345 2,430 34,900
2006/05/24 2,330 2,370 2,325 2,345 32,000
2006/05/23 2,405 2,465 2,320 2,370 108,300
2006/05/22 2,515 2,515 2,400 2,400 69,400
2006/05/19 2,395 2,525 2,345 2,525 69,500
2006/05/18 2,275 2,370 2,225 2,365 46,000
2006/05/17 2,315 2,410 2,260 2,280 57,400
2006/05/16 2,315 2,340 2,235 2,275 33,800
2006/05/15 2,350 2,380 2,305 2,310 27,700
2006/05/12 2,420 2,470 2,330 2,365 52,700
2006/05/11 2,400 2,470 2,350 2,430 23,000
2006/05/10 2,480 2,490 2,410 2,425 33,300
2006/05/09 2,500 2,525 2,475 2,495 34,700
2006/05/08 2,535 2,585 2,530 2,565 33,400
2006/05/02 2,500 2,535 2,500 2,525 10,400
2006/05/01 2,545 2,545 2,470 2,500 38,900
2006/04/28 2,560 2,560 2,475 2,505 45,700
2006/04/27 2,520 2,545 2,500 2,545 25,700
2006/04/26 2,550 2,550 2,480 2,510 43,300
2006/04/25 2,525 2,565 2,460 2,470 63,500
2006/04/24 2,500 2,585 2,495 2,505 93,400
2006/04/21 2,620 2,680 2,550 2,555 69,300
2006/04/20 2,650 2,670 2,600 2,625 98,700
2006/04/19 2,600 2,670 2,570 2,650 71,700
2006/04/18 2,590 2,605 2,460 2,565 60,500
2006/04/17 2,650 2,650 2,595 2,605 33,800
2006/04/14 2,575 2,625 2,560 2,610 38,100
2006/04/13 2,600 2,630 2,575 2,575 51,300
2006/04/12 2,630 2,660 2,550 2,550 49,400
2006/04/11 2,690 2,690 2,615 2,640 44,300
2006/04/10 2,670 2,690 2,660 2,685 25,800
2006/04/07 2,680 2,695 2,650 2,665 50,300
2006/04/06 2,660 2,710 2,660 2,675 64,500
2006/04/05 2,720 2,725 2,675 2,680 80,100
2006/04/04 2,700 2,725 2,650 2,700 116,100
2006/04/03 2,650 2,735 2,640 2,675 198,300
2006/03/31 2,645 2,645 2,585 2,630 130,700
2006/03/30 2,600 2,650 2,540 2,650 289,500
2006/03/29 2,595 2,640 2,575 2,615 86,500
2006/03/28 2,600 2,605 2,560 2,605 44,200
2006/03/27 2,605 2,620 2,580 2,620 108,800
2006/03/24 2,515 2,570 2,515 2,565 109,000
2006/03/23 2,490 2,520 2,490 2,505 39,400
2006/03/22 2,445 2,535 2,445 2,485 83,600
2006/03/20 2,430 2,430 2,385 2,425 32,900
2006/03/17 2,450 2,450 2,410 2,415 14,700
2006/03/16 2,470 2,480 2,415 2,465 40,900
2006/03/15 2,465 2,465 2,355 2,460 28,300
2006/03/14 2,455 2,500 2,440 2,455 32,000
2006/03/13 2,410 2,470 2,370 2,455 50,800
2006/03/10 2,400 2,420 2,375 2,400 25,400
2006/03/09 2,340 2,420 2,340 2,375 27,100
2006/03/08 2,355 2,360 2,295 2,340 30,300
2006/03/07 2,350 2,370 2,290 2,345 52,500
2006/03/06 2,245 2,315 2,160 2,315 41,500
2006/03/03 2,265 2,320 2,240 2,270 83,700
2006/03/02 2,355 2,395 2,255 2,260 96,800
2006/03/01 2,485 2,525 2,310 2,385 54,200
2006/02/28 2,530 2,570 2,490 2,525 119,800
2006/02/27 2,540 2,545 2,490 2,490 99,300
2006/02/24 2,435 2,495 2,400 2,495 114,900
2006/02/23 2,410 2,410 2,320 2,400 92,900
2006/02/22 2,375 2,425 2,330 2,330 53,700
2006/02/21 2,335 2,400 2,205 2,335 177,300
2006/02/20 2,330 2,365 2,170 2,255 133,600
2006/02/17 2,560 2,575 2,405 2,440 267,900
2006/02/16 2,250 2,320 2,200 2,280 32,700
2006/02/15 2,315 2,445 2,260 2,265 45,300
2006/02/14 2,270 2,365 2,150 2,300 71,300
2006/02/13 2,415 2,485 2,335 2,375 47,500
2006/02/10 2,585 2,595 2,495 2,505 55,500
2006/02/09 2,590 2,605 2,510 2,575 79,500
2006/02/08 2,595 2,595 2,545 2,560 48,100
2006/02/07 2,610 2,625 2,565 2,595 46,400
2006/02/06 2,600 2,630 2,555 2,610 101,300
2006/02/03 2,500 2,630 2,480 2,605 118,800
2006/02/02 2,535 2,535 2,460 2,495 61,200
2006/02/01 2,470 2,555 2,450 2,500 47,500
2006/01/31 2,590 2,590 2,505 2,510 56,600
2006/01/30 2,600 2,600 2,520 2,560 83,200
2006/01/27 2,570 2,620 2,545 2,590 106,600
2006/01/26 2,530 2,570 2,520 2,570 66,400
2006/01/25 2,400 2,520 2,350 2,520 67,800
2006/01/24 2,380 2,410 2,310 2,370 54,600
2006/01/23 2,305 2,390 2,305 2,375 35,300
2006/01/20 2,480 2,490 2,430 2,460 56,600
2006/01/19 2,360 2,480 2,360 2,430 78,400
2006/01/18 2,525 2,550 2,150 2,480 128,100
2006/01/17 2,560 2,600 2,550 2,550 112,100
2006/01/16 2,575 2,650 2,540 2,650 103,500
2006/01/13 2,560 2,560 2,520 2,540 66,500
2006/01/12 2,495 2,590 2,495 2,580 126,800
2006/01/11 2,505 2,535 2,455 2,475 39,300
2006/01/10 2,530 2,580 2,470 2,545 62,200
2006/01/06 2,555 2,555 2,450 2,510 136,200
2006/01/05 2,600 2,600 2,500 2,555 90,500
2006/01/04 2,685 2,690 2,555 2,600 84,600

このページの先頭へ