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
2007/12/28 1,088 1,121 1,088 1,121 75,700
2007/12/27 1,115 1,115 1,078 1,086 223,300
2007/12/26 1,125 1,126 1,099 1,113 240,800
2007/12/25 1,178 1,178 1,119 1,127 173,200
2007/12/21 1,115 1,149 1,090 1,130 150,500
2007/12/20 1,150 1,187 1,138 1,144 201,900
2007/12/19 1,150 1,172 1,145 1,161 135,700
2007/12/18 1,153 1,180 1,144 1,151 219,500
2007/12/17 1,183 1,184 1,151 1,153 183,600
2007/12/14 1,276 1,288 1,187 1,205 349,100
2007/12/13 1,247 1,284 1,240 1,257 239,000
2007/12/12 1,179 1,252 1,152 1,246 232,800
2007/12/11 1,157 1,183 1,157 1,175 165,200
2007/12/10 1,131 1,165 1,131 1,151 186,100
2007/12/07 1,180 1,180 1,118 1,133 177,900
2007/12/06 1,122 1,155 1,121 1,151 172,300
2007/12/05 1,110 1,111 1,046 1,082 229,300
2007/12/04 1,175 1,175 1,106 1,111 272,500
2007/12/03 1,150 1,180 1,135 1,161 244,200
2007/11/30 1,075 1,112 1,069 1,090 248,700
2007/11/29 1,045 1,082 1,039 1,062 181,100
2007/11/28 1,029 1,046 1,008 1,025 111,100
2007/11/27 988 1,024 983 1,018 178,000
2007/11/26 1,012 1,020 986 988 186,300
2007/11/22 1,008 1,039 983 1,003 350,400
2007/11/21 1,050 1,094 1,044 1,048 136,900
2007/11/20 1,054 1,072 1,026 1,069 249,900
2007/11/19 1,112 1,143 1,111 1,114 92,600
2007/11/16 1,111 1,150 1,111 1,131 102,700
2007/11/15 1,161 1,161 1,126 1,131 165,100
2007/11/14 1,142 1,179 1,140 1,168 169,400
2007/11/13 1,109 1,150 1,103 1,131 177,700
2007/11/12 1,180 1,182 1,142 1,156 139,500
2007/11/09 1,211 1,239 1,207 1,207 149,200
2007/11/08 1,240 1,245 1,204 1,217 178,000
2007/11/07 1,301 1,303 1,259 1,270 172,300
2007/11/06 1,255 1,317 1,247 1,310 188,600
2007/11/05 1,270 1,270 1,239 1,265 164,400
2007/11/02 1,276 1,284 1,266 1,276 108,800
2007/11/01 1,291 1,310 1,274 1,284 157,000
2007/10/31 1,287 1,290 1,267 1,286 169,400
2007/10/30 1,303 1,303 1,258 1,281 341,100
2007/10/29 1,271 1,350 1,271 1,323 387,200
2007/10/26 1,331 1,332 1,291 1,291 662,600
2007/10/25 1,496 1,515 1,479 1,491 150,400
2007/10/24 1,467 1,507 1,466 1,472 148,300
2007/10/23 1,460 1,478 1,440 1,444 96,500
2007/10/22 1,420 1,490 1,418 1,480 67,900
2007/10/19 1,511 1,531 1,495 1,518 100,700
2007/10/18 1,461 1,545 1,460 1,536 149,200
2007/10/17 1,440 1,480 1,401 1,460 212,900
2007/10/16 1,500 1,508 1,445 1,450 222,300
2007/10/15 1,547 1,551 1,516 1,528 186,900
2007/10/12 1,567 1,589 1,551 1,555 229,100
2007/10/11 1,555 1,610 1,555 1,602 85,500
2007/10/10 1,600 1,629 1,545 1,577 398,600
2007/10/09 1,528 1,584 1,528 1,580 381,400
2007/10/05 1,489 1,510 1,468 1,488 120,100
2007/10/04 1,496 1,497 1,462 1,482 135,100
2007/10/03 1,490 1,510 1,452 1,510 163,000
2007/10/02 1,461 1,496 1,461 1,491 102,100
2007/10/01 1,470 1,499 1,436 1,453 144,600
2007/09/28 1,465 1,470 1,441 1,465 113,400
2007/09/27 1,480 1,488 1,450 1,465 208,700
2007/09/26 1,415 1,452 1,411 1,450 221,200
2007/09/25 1,359 1,418 1,341 1,403 244,300
2007/09/21 1,357 1,362 1,340 1,360 221,300
2007/09/20 1,380 1,380 1,345 1,356 213,000
2007/09/19 1,375 1,390 1,357 1,370 244,700
2007/09/18 1,375 1,387 1,350 1,354 154,000
2007/09/14 1,336 1,370 1,326 1,365 222,500
2007/09/13 1,286 1,385 1,286 1,356 434,500
2007/09/12 1,268 1,304 1,263 1,278 274,200
2007/09/11 1,269 1,270 1,216 1,239 171,600
2007/09/10 1,290 1,290 1,263 1,270 175,700
2007/09/07 1,335 1,358 1,316 1,330 107,900
2007/09/06 1,348 1,348 1,306 1,341 135,000
2007/09/05 1,368 1,385 1,345 1,353 193,800
2007/09/04 1,360 1,365 1,341 1,352 121,600
2007/09/03 1,321 1,355 1,320 1,343 149,200
2007/08/31 1,286 1,343 1,267 1,310 252,500
2007/08/30 1,285 1,299 1,267 1,286 130,600
2007/08/29 1,265 1,289 1,250 1,269 152,600
2007/08/28 1,328 1,339 1,303 1,316 197,900
2007/08/27 1,400 1,410 1,339 1,344 203,700
2007/08/24 1,421 1,440 1,363 1,370 445,300
2007/08/23 1,326 1,510 1,326 1,478 294,800
2007/08/22 1,328 1,363 1,296 1,338 138,600
2007/08/21 1,317 1,333 1,298 1,310 217,100
2007/08/20 1,338 1,355 1,305 1,337 201,000
2007/08/17 1,316 1,378 1,296 1,339 339,500
2007/08/16 1,376 1,390 1,301 1,353 264,400
2007/08/15 1,390 1,436 1,364 1,416 310,500
2007/08/14 1,360 1,437 1,357 1,426 284,000
2007/08/13 1,310 1,437 1,291 1,400 420,500
2007/08/10 1,310 1,368 1,310 1,327 433,100
2007/08/09 1,333 1,490 1,330 1,370 1,438,800
2007/08/08 1,297 1,311 1,230 1,293 1,287,400
2007/08/07 1,480 1,500 1,267 1,267 1,556,000
2007/08/06 1,599 1,600 1,464 1,467 1,099,700
2007/08/03 1,812 1,820 1,751 1,764 144,200
2007/08/02 1,820 1,822 1,755 1,802 141,400
2007/08/01 1,806 1,850 1,783 1,785 152,700
2007/07/31 1,856 1,891 1,789 1,891 203,600
2007/07/30 1,768 1,855 1,768 1,853 153,400
2007/07/27 1,790 1,829 1,761 1,828 128,500
2007/07/26 1,901 1,915 1,840 1,865 171,900
2007/07/25 1,821 1,935 1,813 1,930 287,400
2007/07/24 1,799 1,804 1,757 1,794 194,000
2007/07/23 1,827 1,839 1,796 1,804 223,200
2007/07/20 1,882 1,900 1,852 1,862 190,500
2007/07/19 1,914 1,938 1,884 1,900 94,600
2007/07/18 1,962 1,962 1,911 1,913 107,400
2007/07/17 1,962 1,980 1,950 1,964 103,200
2007/07/13 2,020 2,025 1,960 1,972 163,400
2007/07/12 2,065 2,065 1,986 2,010 231,800
2007/07/11 2,005 2,080 2,005 2,060 140,300
2007/07/10 2,040 2,040 2,000 2,040 101,300
2007/07/09 2,030 2,045 2,025 2,040 97,300
2007/07/06 2,030 2,035 2,000 2,025 147,100
2007/07/05 2,045 2,060 2,030 2,035 91,600
2007/07/04 2,075 2,080 2,045 2,050 187,300
2007/07/03 2,095 2,095 2,050 2,075 150,700
2007/07/02 2,105 2,105 2,045 2,070 257,000
2007/06/29 2,060 2,115 2,050 2,100 268,700
2007/06/28 2,025 2,120 2,005 2,110 446,300
2007/06/27 2,020 2,020 1,984 1,991 121,100
2007/06/26 2,080 2,080 2,010 2,025 248,900
2007/06/25 1,933 2,090 1,933 2,075 463,200
2007/06/22 1,927 1,968 1,927 1,963 260,900
2007/06/21 1,920 1,959 1,913 1,920 295,500
2007/06/20 1,971 1,977 1,950 1,962 151,600
2007/06/19 2,020 2,025 1,970 1,983 244,600
2007/06/18 1,971 2,025 1,971 2,010 374,600
2007/06/15 1,980 2,015 1,922 1,963 505,900
2007/06/14 1,800 1,987 1,795 1,970 686,100
2007/06/13 1,755 1,794 1,720 1,791 158,900
2007/06/12 1,801 1,802 1,731 1,766 284,000
2007/06/11 1,781 1,809 1,780 1,809 205,000
2007/06/08 1,772 1,803 1,754 1,783 306,300
2007/06/07 1,770 1,826 1,753 1,812 482,000
2007/06/06 1,729 1,790 1,713 1,789 374,300
2007/06/05 1,680 1,699 1,672 1,699 209,400
2007/06/04 1,697 1,697 1,656 1,665 196,200
2007/06/01 1,657 1,662 1,636 1,653 169,700
2007/05/31 1,668 1,678 1,642 1,658 212,100
2007/05/30 1,645 1,670 1,645 1,659 294,900
2007/05/29 1,675 1,684 1,639 1,643 254,000
2007/05/28 1,735 1,744 1,681 1,694 172,000
2007/05/25 1,750 1,750 1,686 1,727 229,500
2007/05/24 1,653 1,736 1,653 1,723 407,400
2007/05/23 1,740 1,790 1,712 1,743 653,900
2007/05/22 1,576 1,663 1,511 1,650 1,514,500
2007/05/21 1,906 1,907 1,636 1,636 463,900
2007/05/18 1,980 2,000 1,916 1,936 155,700
2007/05/17 1,966 2,040 1,961 2,005 109,300
2007/05/16 2,060 2,085 2,015 2,025 103,400
2007/05/15 2,110 2,120 2,060 2,075 87,900
2007/05/14 2,145 2,175 2,110 2,135 92,800
2007/05/11 2,160 2,165 2,130 2,160 50,100
2007/05/10 2,220 2,220 2,165 2,190 102,000
2007/05/09 2,200 2,235 2,195 2,220 61,400
2007/05/08 2,200 2,205 2,180 2,185 111,700
2007/05/07 2,225 2,225 2,165 2,180 100,400
2007/05/02 2,240 2,240 2,200 2,220 43,800
2007/05/01 2,300 2,305 2,225 2,240 83,100
2007/04/27 2,240 2,305 2,225 2,295 102,100
2007/04/26 2,230 2,260 2,180 2,235 92,000
2007/04/25 2,230 2,255 2,215 2,230 72,800
2007/04/24 2,195 2,215 2,160 2,210 62,100
2007/04/23 2,280 2,285 2,195 2,205 116,000
2007/04/20 2,260 2,300 2,250 2,275 58,700
2007/04/19 2,315 2,315 2,250 2,260 59,200
2007/04/18 2,260 2,320 2,260 2,310 84,200
2007/04/17 2,350 2,365 2,285 2,300 136,700
2007/04/16 2,315 2,350 2,305 2,325 136,400
2007/04/13 2,260 2,285 2,245 2,275 96,600
2007/04/12 2,235 2,250 2,225 2,235 65,200
2007/04/11 2,225 2,235 2,210 2,225 64,300
2007/04/10 2,240 2,245 2,195 2,200 146,600
2007/04/09 2,205 2,240 2,200 2,235 100,200
2007/04/06 2,200 2,215 2,190 2,200 77,400
2007/04/05 2,170 2,195 2,160 2,190 123,100
2007/04/04 2,120 2,180 2,100 2,175 143,100
2007/04/03 2,140 2,140 2,110 2,120 93,900
2007/04/02 2,185 2,195 2,115 2,125 197,600
2007/03/30 2,140 2,165 2,110 2,165 159,900
2007/03/29 2,075 2,110 2,050 2,100 142,100
2007/03/28 2,125 2,125 2,100 2,105 108,200
2007/03/27 2,185 2,195 2,120 2,135 114,400
2007/03/26 2,185 2,190 2,150 2,185 138,500
2007/03/23 2,170 2,185 2,165 2,180 67,900
2007/03/22 2,225 2,225 2,160 2,160 120,500
2007/03/20 2,175 2,205 2,170 2,195 87,300
2007/03/19 2,165 2,175 2,150 2,160 83,000
2007/03/16 2,225 2,230 2,160 2,180 112,800
2007/03/15 2,185 2,235 2,180 2,225 285,900
2007/03/14 2,120 2,160 2,100 2,145 133,800
2007/03/13 2,240 2,240 2,185 2,195 141,000
2007/03/12 2,245 2,250 2,220 2,235 128,500
2007/03/09 2,250 2,270 2,225 2,225 151,500
2007/03/08 2,200 2,250 2,180 2,245 288,600
2007/03/07 2,280 2,285 2,220 2,230 188,900
2007/03/06 2,285 2,290 2,210 2,280 202,900
2007/03/05 2,380 2,380 2,300 2,305 121,000
2007/03/02 2,385 2,400 2,355 2,365 121,800
2007/03/01 2,360 2,410 2,330 2,360 189,500
2007/02/28 2,290 2,395 2,290 2,395 180,400
2007/02/27 2,460 2,470 2,440 2,455 125,600
2007/02/26 2,465 2,470 2,445 2,450 76,700
2007/02/23 2,450 2,460 2,435 2,440 60,500
2007/02/22 2,485 2,490 2,450 2,465 117,000
2007/02/21 2,485 2,510 2,440 2,475 164,300
2007/02/20 2,485 2,490 2,435 2,460 113,300
2007/02/19 2,450 2,525 2,445 2,520 205,400
2007/02/16 2,420 2,450 2,410 2,430 155,900
2007/02/15 2,425 2,430 2,405 2,415 151,000
2007/02/14 2,445 2,460 2,400 2,425 255,300
2007/02/13 2,470 2,490 2,445 2,445 134,500
2007/02/09 2,435 2,485 2,400 2,475 179,200
2007/02/08 2,440 2,530 2,430 2,490 213,700
2007/02/07 2,480 2,485 2,355 2,415 292,700
2007/02/06 2,550 2,570 2,500 2,520 182,400
2007/02/05 2,700 2,700 2,465 2,540 401,000
2007/02/02 2,790 2,790 2,730 2,755 117,600
2007/02/01 2,655 2,715 2,655 2,710 81,300
2007/01/31 2,715 2,725 2,655 2,665 99,700
2007/01/30 2,735 2,775 2,705 2,755 102,600
2007/01/29 2,800 2,805 2,760 2,765 82,000
2007/01/26 2,820 2,850 2,815 2,840 85,300
2007/01/25 2,935 2,955 2,870 2,905 116,700
2007/01/24 2,850 2,875 2,845 2,865 77,700
2007/01/23 2,820 2,900 2,820 2,875 86,800
2007/01/22 2,950 2,950 2,865 2,900 118,700
2007/01/19 2,800 2,820 2,770 2,800 115,000
2007/01/18 2,830 2,860 2,775 2,825 134,600
2007/01/17 2,910 2,925 2,865 2,870 110,300
2007/01/16 2,820 3,050 2,780 3,000 192,200
2007/01/15 2,710 2,795 2,695 2,795 41,200
2007/01/12 2,725 2,725 2,660 2,710 70,300
2007/01/11 2,730 2,730 2,620 2,645 101,000
2007/01/10 2,770 2,790 2,720 2,730 72,800
2007/01/09 2,835 2,840 2,770 2,785 60,100
2007/01/05 2,805 2,850 2,755 2,845 94,400
2007/01/04 2,835 2,875 2,800 2,830 65,000

このページの先頭へ