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
2008/12/30 340 360 338 356 68,300
2008/12/29 337 349 337 345 58,900
2008/12/26 340 341 329 337 129,300
2008/12/25 306 346 306 325 259,700
2008/12/24 299 299 284 292 36,700
2008/12/22 291 305 291 302 38,100
2008/12/19 277 288 274 286 45,600
2008/12/18 268 279 268 276 27,600
2008/12/17 275 275 266 275 53,400
2008/12/16 258 272 256 271 60,700
2008/12/15 265 269 257 262 82,800
2008/12/12 265 273 255 257 147,400
2008/12/11 254 259 253 253 64,200
2008/12/10 249 259 247 255 45,100
2008/12/09 251 260 249 252 90,600
2008/12/08 252 260 247 256 112,300
2008/12/05 250 263 244 255 132,600
2008/12/04 232 267 230 251 245,300
2008/12/03 222 235 222 235 77,000
2008/12/02 226 227 216 216 88,300
2008/12/01 238 238 229 229 75,600
2008/11/28 226 236 226 233 118,800
2008/11/27 233 234 225 226 116,300
2008/11/26 251 251 232 234 121,100
2008/11/25 266 279 239 257 135,200
2008/11/21 230 259 225 254 121,600
2008/11/20 285 290 257 260 105,500
2008/11/19 298 302 284 290 68,800
2008/11/18 300 300 290 296 63,200
2008/11/17 314 319 300 305 58,800
2008/11/14 331 335 310 324 48,300
2008/11/13 330 335 314 314 85,200
2008/11/12 317 349 317 349 160,400
2008/11/11 336 336 316 330 98,800
2008/11/10 311 342 300 341 214,600
2008/11/07 286 298 283 294 146,100
2008/11/06 290 295 282 290 240,800
2008/11/05 286 297 284 290 438,400
2008/11/04 310 313 263 279 573,300
2008/10/31 308 324 308 318 119,800
2008/10/30 311 316 290 301 249,300
2008/10/29 327 329 287 312 246,300
2008/10/28 349 349 299 300 189,700
2008/10/27 409 410 340 344 106,200
2008/10/24 440 454 390 390 104,900
2008/10/23 452 475 434 436 63,700
2008/10/22 479 494 466 466 42,100
2008/10/21 460 479 455 479 24,500
2008/10/20 442 453 431 444 71,000
2008/10/17 499 500 431 437 96,200
2008/10/16 483 506 465 479 39,400
2008/10/15 545 555 466 483 83,300
2008/10/14 540 545 534 545 39,300
2008/10/10 425 478 420 465 116,700
2008/10/09 451 470 440 450 53,900
2008/10/08 436 470 431 470 96,700
2008/10/07 437 478 432 466 78,700
2008/10/06 541 541 485 492 53,600
2008/10/03 618 618 562 569 37,200
2008/10/02 659 659 626 630 19,900
2008/10/01 672 680 658 662 31,300
2008/09/30 621 665 619 653 29,400
2008/09/29 686 714 669 671 31,200
2008/09/26 728 738 674 679 62,900
2008/09/25 755 755 734 741 21,900
2008/09/24 756 762 721 757 63,600
2008/09/22 799 812 791 796 58,100
2008/09/19 708 807 701 807 272,600
2008/09/18 600 710 585 708 106,100
2008/09/17 697 700 597 610 204,200
2008/09/16 637 709 636 689 109,300
2008/09/12 689 705 676 697 43,400
2008/09/11 661 668 653 659 13,200
2008/09/10 654 685 654 673 42,300
2008/09/09 678 678 652 656 25,200
2008/09/08 685 716 682 683 30,200
2008/09/05 654 671 635 665 45,900
2008/09/04 751 751 651 674 99,600
2008/09/03 768 774 747 751 31,700
2008/09/02 777 796 762 762 20,400
2008/09/01 791 795 787 787 15,300
2008/08/29 802 814 802 809 23,000
2008/08/28 802 803 792 794 10,400
2008/08/27 817 817 800 803 10,600
2008/08/26 804 815 797 814 19,200
2008/08/25 805 818 799 807 26,000
2008/08/22 800 810 796 797 9,100
2008/08/21 799 800 781 796 10,000
2008/08/20 791 803 790 799 9,300
2008/08/19 790 794 779 791 18,000
2008/08/18 784 818 784 809 23,400
2008/08/15 771 794 771 794 15,700
2008/08/14 756 787 755 768 16,100
2008/08/13 800 801 775 777 27,600
2008/08/12 824 824 800 802 29,200
2008/08/11 799 825 798 815 23,700
2008/08/08 780 806 763 793 55,200
2008/08/07 831 837 796 803 41,300
2008/08/06 806 849 782 831 92,300
2008/08/05 848 874 812 814 59,400
2008/08/04 868 889 868 868 77,300
2008/08/01 1,009 1,010 966 968 36,800
2008/07/31 1,024 1,024 1,006 1,023 16,800
2008/07/30 999 1,025 997 1,022 31,500
2008/07/29 994 994 957 982 25,000
2008/07/28 996 1,019 996 1,010 19,100
2008/07/25 1,033 1,035 992 995 31,500
2008/07/24 994 1,021 994 1,013 57,400
2008/07/23 990 996 977 988 31,400
2008/07/22 966 998 959 987 31,100
2008/07/18 976 976 952 957 20,000
2008/07/17 965 966 950 958 19,400
2008/07/16 949 950 932 946 22,800
2008/07/15 984 984 940 949 46,800
2008/07/14 940 995 940 983 42,800
2008/07/11 945 957 931 948 28,300
2008/07/10 934 950 931 933 10,400
2008/07/09 926 980 926 934 27,200
2008/07/08 949 975 917 923 29,700
2008/07/07 947 956 931 945 20,600
2008/07/04 934 949 931 944 16,700
2008/07/03 942 942 920 935 34,200
2008/07/02 965 965 930 943 32,100
2008/07/01 968 980 949 955 13,500
2008/06/30 950 980 950 958 23,100
2008/06/27 960 977 960 967 35,600
2008/06/26 995 1,008 989 990 21,500
2008/06/25 1,024 1,024 990 1,003 62,900
2008/06/24 1,000 1,030 991 1,023 42,300
2008/06/23 979 1,017 970 1,007 36,800
2008/06/20 986 1,015 975 978 59,400
2008/06/19 998 1,007 981 985 92,100
2008/06/18 1,035 1,059 1,000 1,005 66,900
2008/06/17 1,058 1,065 1,041 1,046 50,900
2008/06/16 1,030 1,054 1,010 1,048 64,100
2008/06/13 997 1,008 975 1,002 47,900
2008/06/12 1,021 1,021 991 999 46,600
2008/06/11 998 1,013 982 991 29,000
2008/06/10 1,009 1,017 991 998 27,300
2008/06/09 1,002 1,023 991 1,009 30,300
2008/06/06 1,045 1,060 1,026 1,033 62,000
2008/06/05 1,031 1,032 1,015 1,032 42,800
2008/06/04 1,038 1,046 1,026 1,042 48,700
2008/06/03 1,069 1,069 1,040 1,044 52,900
2008/06/02 1,058 1,078 1,026 1,075 52,100
2008/05/30 1,069 1,081 1,056 1,064 59,700
2008/05/29 1,070 1,078 1,055 1,070 66,300
2008/05/28 1,116 1,125 1,071 1,089 80,700
2008/05/27 1,083 1,099 1,060 1,093 33,100
2008/05/26 1,142 1,142 1,063 1,063 61,600
2008/05/23 1,163 1,167 1,122 1,122 81,800
2008/05/22 1,100 1,163 1,098 1,159 98,100
2008/05/21 1,097 1,114 1,061 1,111 140,800
2008/05/20 1,037 1,158 1,020 1,121 415,000
2008/05/19 1,012 1,012 1,012 1,012 63,000
2008/05/16 915 915 885 912 55,000
2008/05/15 881 920 881 914 32,000
2008/05/14 881 892 863 887 60,400
2008/05/13 866 890 859 881 58,400
2008/05/12 860 893 840 866 109,900
2008/05/09 921 921 871 871 64,900
2008/05/08 909 933 909 920 58,500
2008/05/07 921 949 920 924 72,500
2008/05/02 906 929 905 918 69,600
2008/05/01 915 925 910 914 36,900
2008/04/30 903 931 898 920 35,500
2008/04/28 896 923 896 907 32,000
2008/04/25 900 912 897 901 46,400
2008/04/24 917 918 884 889 90,100
2008/04/23 904 937 884 913 60,200
2008/04/22 949 959 917 924 64,600
2008/04/21 992 992 946 952 51,700
2008/04/18 977 980 961 974 36,500
2008/04/17 978 992 970 987 66,900
2008/04/16 919 959 917 957 107,300
2008/04/15 885 943 875 919 109,400
2008/04/14 884 901 876 881 32,300
2008/04/11 910 935 900 924 52,700
2008/04/10 943 952 897 899 158,400
2008/04/09 972 995 955 973 75,100
2008/04/08 990 1,007 982 982 107,300
2008/04/07 986 1,029 972 1,021 69,700
2008/04/04 1,026 1,026 1,002 1,008 60,600
2008/04/03 979 1,015 975 1,014 133,300
2008/04/02 961 992 953 991 192,200
2008/04/01 992 1,012 916 921 350,000
2008/03/31 1,021 1,023 955 982 214,000
2008/03/28 1,057 1,064 1,015 1,020 145,200
2008/03/27 995 1,080 995 1,069 329,300
2008/03/26 978 1,007 974 1,002 217,300
2008/03/25 975 995 952 995 263,400
2008/03/24 993 993 939 945 119,300
2008/03/21 954 1,015 954 983 213,800
2008/03/19 969 975 945 954 158,500
2008/03/18 884 941 884 941 141,300
2008/03/17 816 881 812 870 148,400
2008/03/14 936 936 895 896 144,100
2008/03/13 898 950 894 926 212,000
2008/03/12 890 905 890 896 112,700
2008/03/11 842 884 835 881 211,500
2008/03/10 860 879 850 851 204,100
2008/03/07 804 858 799 856 268,300
2008/03/06 802 816 798 814 70,300
2008/03/05 803 812 786 790 102,300
2008/03/04 806 814 785 793 204,400
2008/03/03 827 827 782 796 215,200
2008/02/29 893 893 870 877 97,900
2008/02/28 882 910 882 903 131,300
2008/02/27 899 912 899 905 123,200
2008/02/26 913 920 885 889 120,200
2008/02/25 891 909 882 907 133,600
2008/02/22 894 904 876 881 145,400
2008/02/21 861 909 861 894 176,200
2008/02/20 860 915 857 862 299,200
2008/02/19 836 862 833 850 189,600
2008/02/18 809 845 805 840 269,600
2008/02/15 770 810 763 805 306,600
2008/02/14 761 778 761 774 174,900
2008/02/13 748 774 746 756 197,600
2008/02/12 780 783 746 752 249,600
2008/02/08 788 788 760 763 265,300
2008/02/07 780 792 762 788 246,500
2008/02/06 773 809 746 800 609,000
2008/02/05 832 834 788 802 1,178,300
2008/02/04 842 843 842 842 199,200
2008/02/01 1,042 1,060 1,030 1,042 87,900
2008/01/31 1,040 1,042 1,017 1,031 147,300
2008/01/30 1,090 1,096 1,021 1,041 95,900
2008/01/29 1,077 1,099 1,043 1,070 130,900
2008/01/28 1,107 1,129 1,034 1,037 197,600
2008/01/25 1,072 1,147 1,072 1,147 157,000
2008/01/24 1,059 1,060 1,031 1,053 100,000
2008/01/23 1,062 1,073 1,004 1,019 104,200
2008/01/22 1,028 1,060 1,000 1,003 87,500
2008/01/21 1,090 1,125 1,085 1,088 113,000
2008/01/18 1,043 1,173 1,030 1,170 207,200
2008/01/17 1,037 1,072 1,031 1,071 211,400
2008/01/16 1,072 1,098 1,051 1,057 307,000
2008/01/15 1,130 1,130 1,080 1,081 161,500
2008/01/11 1,184 1,184 1,120 1,130 222,100
2008/01/10 1,200 1,200 1,161 1,186 193,800
2008/01/09 1,121 1,212 1,116 1,200 222,900
2008/01/08 1,115 1,138 1,108 1,120 239,400
2008/01/07 1,094 1,120 1,086 1,114 198,600
2008/01/04 1,090 1,119 1,083 1,094 160,700

このページの先頭へ