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
2018/12/28 643 662 639 656 210,700
2018/12/27 642 663 625 662 303,700
2018/12/26 608 619 598 612 297,400
2018/12/25 610 619 569 594 597,300
2018/12/21 700 703 645 669 503,900
2018/12/20 759 759 700 708 265,300
2018/12/19 758 787 751 768 118,400
2018/12/18 770 795 747 761 244,100
2018/12/17 805 827 785 791 290,300
2018/12/14 816 831 802 817 603,000
2018/12/13 741 827 736 819 1,064,900
2018/12/12 715 737 711 736 218,400
2018/12/11 732 735 699 709 177,300
2018/12/10 744 745 724 733 206,700
2018/12/07 769 772 751 764 238,600
2018/12/06 793 794 752 767 326,700
2018/12/05 810 823 798 802 215,200
2018/12/04 843 848 830 830 245,700
2018/12/03 832 853 812 840 325,000
2018/11/30 820 838 814 833 182,900
2018/11/29 815 824 808 820 160,400
2018/11/28 797 813 794 802 160,100
2018/11/27 798 803 774 801 186,100
2018/11/26 784 814 773 793 217,200
2018/11/22 799 803 778 793 248,300
2018/11/21 784 804 781 790 186,800
2018/11/20 840 841 798 812 209,600
2018/11/19 855 874 846 851 103,000
2018/11/16 884 900 856 862 168,800
2018/11/15 851 877 849 874 174,400
2018/11/14 915 915 867 870 293,700
2018/11/13 899 927 894 915 254,700
2018/11/12 971 980 930 936 363,300
2018/11/09 996 1,020 964 986 430,800
2018/11/08 975 1,035 968 1,008 1,022,500
2018/11/07 958 980 940 980 686,500
2018/11/06 826 837 810 830 131,500
2018/11/05 836 837 820 823 101,700
2018/11/02 811 843 810 838 108,100
2018/11/01 803 821 794 811 112,700
2018/10/31 799 821 795 817 129,700
2018/10/30 763 801 763 785 183,100
2018/10/29 774 787 763 767 107,700
2018/10/26 812 817 757 772 172,900
2018/10/25 828 832 800 803 136,700
2018/10/24 879 884 852 872 75,100
2018/10/23 894 895 870 873 62,500
2018/10/22 883 910 868 906 51,900
2018/10/19 883 902 864 896 59,200
2018/10/18 896 913 889 898 61,200
2018/10/17 881 909 875 901 92,000
2018/10/16 865 874 855 866 66,700
2018/10/15 902 902 865 870 71,400
2018/10/12 866 897 861 892 101,600
2018/10/11 870 896 864 879 149,800
2018/10/10 950 961 913 930 120,300
2018/10/09 980 980 945 945 76,800
2018/10/05 996 1,000 975 976 131,200
2018/10/04 1,010 1,025 992 1,007 64,800
2018/10/03 1,018 1,032 996 1,001 109,100
2018/10/02 1,046 1,055 1,017 1,021 130,800
2018/10/01 1,055 1,072 1,040 1,047 128,600
2018/09/28 1,034 1,073 1,034 1,054 171,400
2018/09/27 1,020 1,056 1,020 1,034 129,500
2018/09/26 1,012 1,030 1,011 1,026 130,600
2018/09/25 997 1,024 981 1,019 180,900
2018/09/21 933 992 932 984 244,600
2018/09/20 911 929 911 925 122,500
2018/09/19 907 914 894 904 84,600
2018/09/18 887 908 874 898 142,900
2018/09/14 885 899 869 894 161,200
2018/09/13 882 889 878 882 109,800
2018/09/12 901 903 869 876 217,000
2018/09/11 917 926 884 893 206,400
2018/09/10 874 904 867 897 101,600
2018/09/07 867 886 858 878 254,100
2018/09/06 887 887 852 864 138,100
2018/09/05 895 906 858 897 185,700
2018/09/04 895 908 892 895 129,800
2018/09/03 924 929 897 900 97,900
2018/08/31 910 926 902 915 81,800
2018/08/30 917 918 895 914 97,800
2018/08/29 903 916 895 911 77,700
2018/08/28 906 918 895 897 93,500
2018/08/27 890 903 876 897 117,300
2018/08/24 866 883 854 881 106,700
2018/08/23 870 874 857 862 114,700
2018/08/22 840 874 840 871 149,700
2018/08/21 862 863 839 849 134,200
2018/08/20 878 886 853 859 183,500
2018/08/17 850 877 844 859 188,000
2018/08/16 835 846 827 835 135,200
2018/08/15 847 855 831 841 192,200
2018/08/14 828 844 822 844 105,500
2018/08/13 840 844 811 818 211,100
2018/08/10 852 864 829 838 315,900
2018/08/09 825 860 820 856 428,100
2018/08/08 815 825 808 820 437,300
2018/08/07 801 829 783 807 760,400
2018/08/06 920 939 783 804 1,539,900
2018/08/03 1,057 1,100 1,053 1,055 212,000
2018/08/02 1,071 1,079 1,039 1,050 115,200
2018/08/01 1,057 1,086 1,056 1,072 116,700
2018/07/31 1,075 1,079 1,044 1,046 129,300
2018/07/30 1,093 1,097 1,066 1,076 109,900
2018/07/27 1,113 1,130 1,093 1,105 103,600
2018/07/26 1,098 1,123 1,076 1,114 172,100
2018/07/25 1,085 1,108 1,063 1,098 210,100
2018/07/24 1,010 1,078 1,010 1,075 240,300
2018/07/23 1,002 1,014 993 1,000 110,500
2018/07/20 986 1,017 977 1,014 158,700
2018/07/19 994 1,013 983 992 86,600
2018/07/18 967 1,004 966 993 159,900
2018/07/17 965 984 960 965 107,800
2018/07/13 966 972 945 957 89,200
2018/07/12 945 967 932 957 109,500
2018/07/11 939 948 915 932 119,000
2018/07/10 966 975 953 956 88,600
2018/07/09 946 973 930 966 133,600
2018/07/06 904 959 901 951 268,600
2018/07/05 926 933 878 884 374,000
2018/07/04 958 962 920 928 461,100
2018/07/03 990 1,019 959 971 200,400
2018/07/02 1,026 1,046 986 990 161,900
2018/06/29 1,022 1,031 1,011 1,028 64,200
2018/06/28 1,021 1,034 1,008 1,029 109,400
2018/06/27 1,015 1,031 1,009 1,021 70,200
2018/06/26 1,026 1,035 1,010 1,013 123,100
2018/06/25 1,056 1,060 1,028 1,032 121,800
2018/06/22 1,048 1,068 1,038 1,051 120,500
2018/06/21 1,042 1,068 1,042 1,060 134,100
2018/06/20 1,027 1,054 996 1,051 268,000
2018/06/19 1,064 1,089 1,021 1,024 342,700
2018/06/18 1,111 1,123 1,050 1,070 286,400
2018/06/15 1,096 1,118 1,076 1,111 215,000
2018/06/14 1,127 1,128 1,068 1,073 325,500
2018/06/13 1,151 1,159 1,114 1,133 230,400
2018/06/12 1,185 1,199 1,148 1,158 126,500
2018/06/11 1,161 1,180 1,143 1,174 150,200
2018/06/08 1,155 1,181 1,136 1,159 235,200
2018/06/07 1,139 1,198 1,138 1,171 348,200
2018/06/06 1,205 1,213 1,133 1,135 426,000
2018/06/05 1,200 1,229 1,182 1,212 289,400
2018/06/04 1,156 1,214 1,156 1,205 407,800
2018/06/01 1,142 1,155 1,103 1,153 324,000
2018/05/31 1,113 1,168 1,107 1,151 394,700
2018/05/30 1,051 1,130 1,036 1,123 492,700
2018/05/29 1,098 1,127 1,061 1,071 338,200
2018/05/28 1,079 1,097 1,040 1,072 388,000
2018/05/25 1,086 1,130 1,073 1,081 381,400
2018/05/24 1,120 1,148 1,077 1,098 476,800
2018/05/23 1,125 1,142 1,114 1,130 463,900
2018/05/22 1,063 1,122 1,063 1,110 596,600
2018/05/21 1,040 1,081 1,034 1,063 374,000
2018/05/18 1,000 1,046 1,000 1,044 528,800
2018/05/17 997 1,020 968 999 534,000
2018/05/16 955 1,005 942 997 614,400
2018/05/15 889 969 870 966 1,245,600
2018/05/14 891 891 873 891 551,700
2018/05/11 740 752 732 741 62,800
2018/05/10 760 764 736 738 59,100
2018/05/09 746 771 736 755 146,600
2018/05/08 713 755 713 750 142,800
2018/05/07 716 716 705 713 40,500
2018/05/02 711 717 708 710 56,000
2018/05/01 685 707 677 707 92,800
2018/04/27 684 694 680 692 72,400
2018/04/26 686 695 680 683 63,900
2018/04/25 671 691 664 686 92,300
2018/04/24 660 681 660 677 100,500
2018/04/23 650 662 647 658 31,000
2018/04/20 658 659 649 655 37,900
2018/04/19 658 664 646 660 47,200
2018/04/18 626 658 626 653 74,800
2018/04/17 645 648 624 625 37,800
2018/04/16 645 651 636 641 41,200
2018/04/13 626 647 626 638 53,900
2018/04/12 621 629 618 620 44,200
2018/04/11 633 635 619 621 74,900
2018/04/10 625 634 615 630 78,500
2018/04/09 632 641 626 632 55,200
2018/04/06 634 647 630 642 64,200
2018/04/05 641 642 632 634 42,000
2018/04/04 637 640 631 636 70,500
2018/04/03 639 649 627 632 100,700
2018/04/02 665 669 649 649 36,300
2018/03/30 646 661 646 658 41,600
2018/03/29 650 655 633 649 84,500
2018/03/28 630 646 623 645 61,300
2018/03/27 630 648 626 646 83,400
2018/03/26 612 621 587 620 110,600
2018/03/23 627 635 615 621 123,800
2018/03/22 662 670 647 657 69,900
2018/03/20 635 658 631 656 52,200
2018/03/19 654 671 636 650 75,600
2018/03/16 670 674 654 655 67,000
2018/03/15 678 686 658 667 147,800
2018/03/14 686 686 675 685 55,600
2018/03/13 674 686 667 686 71,200
2018/03/12 674 697 671 684 120,100
2018/03/09 674 675 656 661 95,100
2018/03/08 650 663 643 658 106,500
2018/03/07 639 654 629 641 71,900
2018/03/06 634 660 634 649 107,900
2018/03/05 641 651 615 618 180,000
2018/03/02 650 663 642 649 162,700
2018/03/01 685 687 656 670 174,800
2018/02/28 673 703 672 694 130,900
2018/02/27 681 685 672 674 71,000
2018/02/26 682 688 670 675 87,100
2018/02/23 676 683 663 675 120,800
2018/02/22 681 689 661 678 163,000
2018/02/21 660 692 654 691 220,900
2018/02/20 651 664 643 659 118,800
2018/02/19 636 666 636 660 177,700
2018/02/16 622 643 622 636 160,600
2018/02/15 620 637 604 624 188,400
2018/02/14 623 631 598 610 278,700
2018/02/13 639 639 614 615 297,400
2018/02/09 618 629 603 629 395,900
2018/02/08 661 686 608 628 732,100
2018/02/07 757 763 714 719 173,700
2018/02/06 700 728 676 705 302,800
2018/02/05 770 789 766 782 245,800
2018/02/02 822 822 802 812 164,400
2018/02/01 807 830 800 824 157,700
2018/01/31 798 821 795 798 111,100
2018/01/30 836 843 800 807 145,600
2018/01/29 838 854 836 841 82,800
2018/01/26 844 854 834 835 104,500
2018/01/25 831 841 826 827 102,300
2018/01/24 838 855 833 839 122,400
2018/01/23 835 844 833 837 82,600
2018/01/22 829 834 820 823 114,300
2018/01/19 809 828 808 821 99,900
2018/01/18 847 855 811 813 285,100
2018/01/17 858 860 843 846 130,400
2018/01/16 856 873 850 862 75,900
2018/01/15 863 874 862 862 85,900
2018/01/12 862 867 851 859 100,900
2018/01/11 833 877 825 862 303,000
2018/01/10 850 852 835 839 265,400
2018/01/09 870 886 844 852 308,300
2018/01/05 895 899 851 876 309,000
2018/01/04 920 927 876 885 360,100

このページの先頭へ