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
2010/12/30 350 357 350 353 18,000
2010/12/29 353 354 351 354 10,000
2010/12/28 356 358 353 354 8,700
2010/12/27 350 356 346 356 21,500
2010/12/24 351 353 345 345 33,900
2010/12/22 357 357 352 355 13,700
2010/12/21 355 357 351 356 16,800
2010/12/20 354 356 351 353 15,900
2010/12/17 353 360 353 353 34,500
2010/12/16 362 371 358 358 28,800
2010/12/15 363 364 355 360 62,000
2010/12/14 374 374 358 366 61,200
2010/12/13 346 363 346 363 41,700
2010/12/10 353 353 345 348 68,300
2010/12/09 343 354 342 351 42,100
2010/12/08 339 347 339 346 45,000
2010/12/07 345 346 337 339 35,400
2010/12/06 343 343 337 342 25,200
2010/12/03 343 343 336 336 20,200
2010/12/02 338 338 331 337 40,200
2010/12/01 328 329 320 322 38,600
2010/11/30 333 338 330 331 20,600
2010/11/29 333 342 332 337 23,100
2010/11/26 335 341 335 337 13,000
2010/11/25 336 338 333 337 58,900
2010/11/24 336 336 330 332 57,500
2010/11/22 349 349 337 344 37,900
2010/11/19 348 352 343 344 35,800
2010/11/18 343 345 340 344 21,000
2010/11/17 331 345 328 341 29,400
2010/11/16 331 340 327 334 39,700
2010/11/15 332 332 325 331 42,100
2010/11/12 332 343 320 325 44,200
2010/11/11 320 341 320 333 64,500
2010/11/10 314 320 312 319 41,900
2010/11/09 310 314 308 310 25,800
2010/11/08 315 316 312 313 27,100
2010/11/05 319 320 311 311 54,200
2010/11/04 305 321 305 316 39,400
2010/11/02 306 309 298 305 105,700
2010/11/01 328 332 300 310 202,900
2010/10/29 379 379 359 359 40,600
2010/10/28 375 388 365 386 123,200
2010/10/27 370 379 370 374 28,100
2010/10/26 363 378 363 369 30,700
2010/10/25 375 379 358 363 42,500
2010/10/22 359 372 359 369 35,400
2010/10/21 378 383 355 355 64,200
2010/10/20 393 393 378 379 32,700
2010/10/19 391 398 380 396 35,600
2010/10/18 394 394 375 389 19,500
2010/10/15 391 395 388 394 14,200
2010/10/14 387 398 383 395 41,700
2010/10/13 382 389 374 374 37,800
2010/10/12 383 383 371 382 40,500
2010/10/08 369 391 368 384 108,000
2010/10/07 350 356 345 353 13,300
2010/10/06 344 349 341 347 9,900
2010/10/05 333 346 324 344 16,500
2010/10/04 348 350 336 337 10,400
2010/10/01 341 354 338 346 22,000
2010/09/30 374 374 349 349 16,100
2010/09/29 361 379 356 375 30,200
2010/09/28 365 365 356 364 19,300
2010/09/27 363 365 355 365 31,600
2010/09/24 351 359 348 355 23,100
2010/09/22 352 355 346 355 43,800
2010/09/21 350 354 345 347 23,700
2010/09/17 335 345 333 345 23,500
2010/09/16 335 341 330 332 12,500
2010/09/15 330 339 326 335 22,500
2010/09/14 341 341 326 331 13,400
2010/09/13 333 336 327 335 10,500
2010/09/10 329 331 329 329 28,200
2010/09/09 325 329 325 327 18,800
2010/09/08 333 333 329 331 12,600
2010/09/07 335 342 335 336 15,600
2010/09/06 335 340 330 332 19,400
2010/09/03 332 338 332 333 9,200
2010/09/02 331 331 321 328 21,000
2010/09/01 325 330 321 323 29,000
2010/08/31 344 346 325 328 25,300
2010/08/30 337 352 337 352 34,500
2010/08/27 336 345 333 342 12,800
2010/08/26 318 336 318 336 12,700
2010/08/25 326 331 318 318 27,100
2010/08/24 310 326 310 325 22,400
2010/08/23 330 332 316 325 21,900
2010/08/20 337 339 329 330 24,200
2010/08/19 336 344 336 340 15,700
2010/08/18 344 345 335 339 26,700
2010/08/17 336 345 334 339 28,300
2010/08/16 358 359 343 350 20,800
2010/08/13 348 367 338 359 28,700
2010/08/12 340 345 330 345 30,800
2010/08/11 352 358 345 350 26,700
2010/08/10 369 371 350 358 87,600
2010/08/09 414 414 366 370 96,200
2010/08/06 402 414 402 411 8,600
2010/08/05 402 408 402 404 17,100
2010/08/04 414 417 386 400 60,000
2010/08/03 413 427 413 413 38,100
2010/08/02 423 435 412 412 20,900
2010/07/30 432 432 425 427 24,100
2010/07/29 440 447 427 433 20,300
2010/07/28 421 440 421 440 18,000
2010/07/27 421 428 418 418 18,800
2010/07/26 431 431 419 422 21,400
2010/07/23 413 424 407 423 20,700
2010/07/22 405 415 405 409 26,800
2010/07/21 421 428 406 413 43,600
2010/07/20 409 423 409 423 13,700
2010/07/16 429 429 412 417 32,300
2010/07/15 449 449 431 431 18,600
2010/07/14 448 453 442 444 16,400
2010/07/13 459 459 440 440 31,900
2010/07/12 465 472 452 454 27,300
2010/07/09 459 473 446 467 39,900
2010/07/08 450 460 448 455 51,200
2010/07/07 458 458 434 434 38,300
2010/07/06 438 460 430 457 59,100
2010/07/05 432 469 432 434 83,900
2010/07/02 415 449 412 440 52,300
2010/07/01 429 430 409 410 79,000
2010/06/30 430 442 421 437 69,400
2010/06/29 455 456 437 437 48,700
2010/06/28 452 465 452 460 36,000
2010/06/25 467 471 450 453 95,200
2010/06/24 499 499 472 472 74,900
2010/06/23 513 513 499 505 43,000
2010/06/22 525 526 517 522 29,500
2010/06/21 529 533 519 525 75,100
2010/06/18 517 523 507 523 36,600
2010/06/17 508 520 508 518 53,400
2010/06/16 496 521 493 516 61,500
2010/06/15 506 507 490 490 72,300
2010/06/14 509 520 495 501 133,500
2010/06/11 505 505 491 496 81,400
2010/06/10 473 507 473 500 71,500
2010/06/09 471 488 468 478 82,900
2010/06/08 466 474 465 471 20,900
2010/06/07 466 475 464 471 44,400
2010/06/04 485 495 475 482 101,000
2010/06/03 475 484 469 484 130,000
2010/06/02 439 475 435 475 146,900
2010/06/01 441 444 433 437 48,100
2010/05/31 425 437 424 437 37,600
2010/05/28 436 436 411 424 32,200
2010/05/27 408 425 407 425 65,100
2010/05/26 409 413 385 407 85,600
2010/05/25 436 438 411 411 64,600
2010/05/24 413 434 406 433 73,800
2010/05/21 402 410 400 408 52,600
2010/05/20 398 425 398 410 105,300
2010/05/19 408 410 392 406 163,900
2010/05/18 435 441 407 416 222,200
2010/05/17 426 457 415 446 439,000
2010/05/14 380 385 371 378 20,400
2010/05/13 382 385 379 380 40,400
2010/05/12 375 380 370 374 18,000
2010/05/11 375 398 375 375 57,000
2010/05/10 362 370 362 368 40,100
2010/05/07 358 374 354 370 73,000
2010/05/06 392 394 381 382 49,100
2010/04/30 402 405 400 400 29,700
2010/04/28 400 403 395 400 43,200
2010/04/27 414 414 404 408 61,600
2010/04/26 414 415 406 407 81,100
2010/04/23 408 415 408 410 50,600
2010/04/22 417 418 403 418 66,400
2010/04/21 419 425 404 421 45,200
2010/04/20 411 412 400 411 62,900
2010/04/19 424 428 382 399 77,600
2010/04/16 441 448 428 434 47,100
2010/04/15 436 450 434 450 27,600
2010/04/14 434 445 434 440 24,200
2010/04/13 449 453 426 436 71,800
2010/04/12 408 448 408 443 137,600
2010/04/09 407 407 401 407 18,800
2010/04/08 404 406 400 403 21,000
2010/04/07 399 405 393 404 37,500
2010/04/06 387 400 387 394 55,100
2010/04/05 391 396 385 390 50,400
2010/04/02 406 406 392 395 25,300
2010/04/01 405 405 391 403 37,100
2010/03/31 407 407 399 399 44,100
2010/03/30 396 406 396 406 49,200
2010/03/29 398 398 392 398 31,600
2010/03/26 386 396 385 395 54,900
2010/03/25 380 383 378 381 54,200
2010/03/24 378 379 366 375 31,800
2010/03/23 362 379 362 379 46,900
2010/03/19 369 372 365 369 54,600
2010/03/18 352 370 349 370 79,900
2010/03/17 345 349 337 344 23,300
2010/03/16 345 346 329 341 25,400
2010/03/15 339 347 339 342 27,000
2010/03/12 335 340 332 339 29,100
2010/03/11 326 335 326 335 17,000
2010/03/10 337 340 330 330 19,100
2010/03/09 335 340 335 337 10,500
2010/03/08 332 340 332 334 18,900
2010/03/05 335 338 331 332 12,800
2010/03/04 331 335 328 328 15,100
2010/03/03 340 340 334 336 10,200
2010/03/02 335 341 335 340 11,500
2010/03/01 332 340 332 338 8,600
2010/02/26 342 342 331 332 10,300
2010/02/25 345 345 333 339 27,000
2010/02/24 331 336 331 333 15,900
2010/02/23 332 340 329 336 32,000
2010/02/22 325 331 325 329 32,200
2010/02/19 326 327 320 320 18,100
2010/02/18 324 329 323 323 19,300
2010/02/17 321 328 312 323 19,200
2010/02/16 316 318 312 313 12,000
2010/02/15 310 320 307 316 15,200
2010/02/12 321 323 316 316 11,300
2010/02/10 320 327 319 320 14,100
2010/02/09 315 328 314 316 16,700
2010/02/08 315 332 314 315 37,900
2010/02/05 320 328 320 321 27,100
2010/02/04 339 349 325 325 30,600
2010/02/03 333 347 329 334 36,500
2010/02/02 321 330 321 321 39,800
2010/02/01 324 327 310 315 47,700
2010/01/29 350 350 332 332 29,400
2010/01/28 348 350 330 350 46,400
2010/01/27 364 370 350 350 67,700
2010/01/26 343 365 342 361 103,000
2010/01/25 341 346 335 337 33,400
2010/01/22 347 347 338 340 36,200
2010/01/21 340 359 335 350 70,700
2010/01/20 369 375 355 356 56,600
2010/01/19 375 379 354 366 121,900
2010/01/18 355 370 354 368 106,800
2010/01/15 350 354 350 354 94,200
2010/01/14 335 348 334 345 56,200
2010/01/13 340 340 331 333 42,500
2010/01/12 335 338 330 338 41,900
2010/01/08 326 330 323 330 31,500
2010/01/07 324 328 321 325 19,900
2010/01/06 325 326 322 324 23,500
2010/01/05 330 331 321 326 21,300
2010/01/04 330 338 321 322 17,500

このページの先頭へ