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
2020/12/30 1,285 1,303 1,245 1,281 389,200
2020/12/29 1,200 1,308 1,200 1,289 628,500
2020/12/28 1,179 1,220 1,179 1,200 411,100
2020/12/25 1,158 1,174 1,130 1,171 241,400
2020/12/24 1,113 1,158 1,109 1,147 272,600
2020/12/23 1,110 1,119 1,072 1,101 316,700
2020/12/22 1,132 1,151 1,090 1,098 385,900
2020/12/21 1,112 1,175 1,111 1,157 382,900
2020/12/18 1,114 1,136 1,088 1,089 230,400
2020/12/17 1,100 1,133 1,080 1,116 348,800
2020/12/16 1,080 1,108 1,072 1,094 368,300
2020/12/15 1,025 1,069 1,015 1,041 219,100
2020/12/14 1,045 1,045 1,009 1,009 132,700
2020/12/11 1,021 1,036 998 1,036 164,300
2020/12/10 1,038 1,070 1,020 1,029 247,900
2020/12/09 974 1,039 971 1,038 309,300
2020/12/08 925 993 897 977 300,000
2020/12/07 980 989 926 930 250,400
2020/12/04 1,000 1,016 964 978 330,000
2020/12/03 969 1,027 969 1,003 401,200
2020/12/02 945 958 922 952 347,700
2020/12/01 912 945 906 927 344,600
2020/11/30 920 930 909 910 184,400
2020/11/27 910 926 901 905 251,000
2020/11/26 891 930 890 918 472,000
2020/11/25 890 893 860 861 174,000
2020/11/24 905 905 872 877 183,400
2020/11/20 846 881 841 869 168,500
2020/11/19 875 887 837 842 210,400
2020/11/18 890 890 864 870 299,700
2020/11/17 838 890 838 880 493,100
2020/11/16 809 813 798 803 128,300
2020/11/13 808 810 782 798 132,600
2020/11/12 820 820 804 813 199,500
2020/11/11 809 820 801 815 300,700
2020/11/10 815 837 794 813 972,300
2020/11/09 756 756 756 756 52,400
2020/11/06 645 656 644 656 67,200
2020/11/05 628 645 625 644 75,200
2020/11/04 626 628 619 628 48,500
2020/11/02 619 625 615 619 31,800
2020/10/30 630 630 612 615 79,300
2020/10/29 624 638 623 633 49,400
2020/10/28 636 636 625 634 38,700
2020/10/27 629 636 623 636 51,700
2020/10/26 642 645 636 636 37,900
2020/10/23 645 645 636 642 28,800
2020/10/22 655 655 641 643 49,800
2020/10/21 649 660 649 658 38,700
2020/10/20 654 654 647 648 31,200
2020/10/19 643 659 642 659 38,200
2020/10/16 647 654 643 643 41,500
2020/10/15 655 657 647 651 54,400
2020/10/14 663 664 656 658 34,900
2020/10/13 652 670 644 666 58,700
2020/10/12 657 657 649 651 27,400
2020/10/09 669 669 650 658 40,300
2020/10/08 672 672 663 666 33,300
2020/10/07 663 673 661 669 66,200
2020/10/06 661 669 658 662 67,400
2020/10/05 643 657 643 657 63,900
2020/10/02 652 652 630 635 102,700
2020/09/30 670 678 650 650 69,300
2020/09/29 670 675 659 672 88,200
2020/09/28 660 676 659 676 111,700
2020/09/25 650 658 649 655 127,700
2020/09/24 670 670 640 640 142,200
2020/09/23 675 677 668 669 50,300
2020/09/18 683 691 681 685 71,700
2020/09/17 677 682 673 682 50,500
2020/09/16 666 684 663 674 102,200
2020/09/15 660 662 653 659 62,600
2020/09/14 656 671 656 660 131,000
2020/09/11 650 661 645 656 93,800
2020/09/10 659 661 649 650 91,700
2020/09/09 662 663 648 651 92,900
2020/09/08 650 672 649 672 112,500
2020/09/07 633 649 633 646 88,100
2020/09/04 626 636 624 635 66,200
2020/09/03 631 635 627 634 63,500
2020/09/02 635 635 618 624 116,700
2020/09/01 642 642 630 633 78,400
2020/08/31 642 649 640 642 57,000
2020/08/28 649 653 631 638 116,100
2020/08/27 657 657 644 644 44,800
2020/08/26 650 651 644 650 54,900
2020/08/25 651 652 645 650 64,600
2020/08/24 660 660 641 643 76,600
2020/08/21 649 659 643 658 72,900
2020/08/20 643 651 643 643 79,700
2020/08/19 647 654 638 642 89,000
2020/08/18 657 657 645 645 92,100
2020/08/17 657 664 655 659 35,000
2020/08/14 672 672 657 658 61,600
2020/08/13 662 670 660 667 75,000
2020/08/12 653 661 647 658 57,300
2020/08/11 647 657 643 652 94,700
2020/08/07 641 662 639 650 228,000
2020/08/06 648 670 645 661 93,300
2020/08/05 650 658 639 641 88,400
2020/08/04 644 657 644 653 50,200
2020/08/03 633 642 632 638 50,100
2020/07/31 659 659 627 628 81,500
2020/07/30 658 663 650 661 55,400
2020/07/29 671 678 653 656 94,600
2020/07/28 682 691 668 673 80,000
2020/07/27 676 682 666 682 69,900
2020/07/22 684 689 681 683 57,500
2020/07/21 676 690 675 688 84,900
2020/07/20 678 679 664 678 56,800
2020/07/17 681 682 666 672 90,800
2020/07/16 690 690 678 684 71,900
2020/07/15 685 694 682 690 55,700
2020/07/14 682 682 672 680 65,000
2020/07/13 666 683 663 683 72,700
2020/07/10 667 671 652 652 99,100
2020/07/09 682 682 664 669 88,600
2020/07/08 686 689 676 676 60,900
2020/07/07 698 703 680 689 82,300
2020/07/06 678 699 678 698 69,700
2020/07/03 675 684 671 681 83,700
2020/07/02 689 689 664 667 125,400
2020/07/01 694 695 679 682 118,700
2020/06/30 703 707 689 691 167,200
2020/06/29 698 709 683 687 183,900
2020/06/26 717 717 698 706 189,500
2020/06/25 720 720 704 709 98,700
2020/06/24 739 742 722 726 94,700
2020/06/23 740 741 725 739 138,600
2020/06/22 736 743 729 731 84,200
2020/06/19 737 745 725 745 140,100
2020/06/18 730 736 714 730 153,300
2020/06/17 721 732 712 722 105,600
2020/06/16 701 725 700 724 162,300
2020/06/15 710 711 677 677 174,700
2020/06/12 695 712 678 708 208,900
2020/06/11 735 737 716 717 209,600
2020/06/10 744 753 735 741 118,700
2020/06/09 760 760 739 745 105,200
2020/06/08 753 760 749 757 175,700
2020/06/05 740 748 727 746 126,400
2020/06/04 752 752 726 740 177,900
2020/06/03 752 762 739 746 152,700
2020/06/02 741 749 738 744 98,200
2020/06/01 754 754 737 743 105,900
2020/05/29 757 760 748 754 127,000
2020/05/28 760 765 746 763 237,700
2020/05/27 750 752 735 751 133,100
2020/05/26 759 765 738 752 190,000
2020/05/25 745 753 736 751 162,300
2020/05/22 750 758 731 732 206,900
2020/05/21 755 759 728 739 566,800
2020/05/20 712 738 705 718 354,900
2020/05/19 691 715 689 713 204,700
2020/05/18 686 692 669 676 203,500
2020/05/15 691 705 668 683 244,300
2020/05/14 713 716 672 672 316,400
2020/05/13 732 739 712 713 519,400
2020/05/12 781 810 765 807 230,200
2020/05/11 790 807 780 785 234,500
2020/05/08 774 783 766 777 153,300
2020/05/07 763 774 756 765 153,400
2020/05/01 740 744 728 735 142,300
2020/04/30 744 766 726 759 281,700
2020/04/28 704 719 697 719 106,900
2020/04/27 696 710 694 703 104,200
2020/04/24 700 700 683 685 91,800
2020/04/23 688 701 685 700 90,600
2020/04/22 683 689 670 683 126,800
2020/04/21 731 742 693 701 238,000
2020/04/20 725 745 723 735 180,800
2020/04/17 754 755 710 732 349,600
2020/04/16 671 728 664 724 506,900
2020/04/15 650 676 638 671 215,700
2020/04/14 640 667 634 650 163,100
2020/04/13 653 655 631 636 193,800
2020/04/10 675 678 628 660 362,600
2020/04/09 638 683 629 666 494,900
2020/04/08 634 636 611 628 137,000
2020/04/07 624 634 599 627 127,000
2020/04/06 561 605 553 597 169,500
2020/04/03 600 611 563 568 160,200
2020/04/02 609 623 594 600 109,200
2020/04/01 638 660 615 619 159,400
2020/03/31 656 673 633 641 184,000
2020/03/30 615 646 615 646 135,200
2020/03/27 650 665 635 665 163,700
2020/03/26 627 639 615 630 231,500
2020/03/25 649 667 630 665 223,500
2020/03/24 608 623 595 610 321,300
2020/03/23 568 592 541 589 293,500
2020/03/19 602 613 563 578 187,300
2020/03/18 623 634 596 598 187,000
2020/03/17 573 617 555 613 281,600
2020/03/16 620 649 592 596 257,300
2020/03/13 580 620 549 599 460,700
2020/03/12 623 650 599 604 311,400
2020/03/11 690 697 643 645 189,200
2020/03/10 622 688 620 687 240,100
2020/03/09 697 709 666 672 226,800
2020/03/06 775 778 738 739 188,100
2020/03/05 820 823 786 793 136,800
2020/03/04 780 811 777 797 136,700
2020/03/03 854 860 803 803 216,900
2020/03/02 774 851 771 822 264,200
2020/02/28 794 815 772 776 288,400
2020/02/27 871 875 833 839 216,400
2020/02/26 894 898 869 884 216,100
2020/02/25 910 927 895 910 293,400
2020/02/21 997 1,007 983 983 101,900
2020/02/20 1,029 1,034 985 1,008 287,200
2020/02/19 954 1,019 954 1,012 228,800
2020/02/18 990 994 944 957 235,300
2020/02/17 1,025 1,027 999 1,004 297,100
2020/02/14 1,020 1,025 1,002 1,015 117,400
2020/02/13 1,015 1,034 1,000 1,032 147,400
2020/02/12 1,000 1,025 999 1,013 196,900
2020/02/10 1,001 1,036 987 1,011 201,300
2020/02/07 1,044 1,079 997 1,010 378,900
2020/02/06 940 947 926 939 109,400
2020/02/05 935 935 916 932 91,300
2020/02/04 900 917 892 909 87,300
2020/02/03 888 905 879 898 122,300
2020/01/31 909 942 909 925 107,200
2020/01/30 948 960 902 911 159,200
2020/01/29 980 982 954 959 100,000
2020/01/28 954 978 946 972 114,400
2020/01/27 980 986 964 980 148,400
2020/01/24 1,003 1,017 991 1,000 89,300
2020/01/23 998 1,015 986 1,002 132,600
2020/01/22 996 1,022 992 1,019 73,700
2020/01/21 1,006 1,014 994 999 90,300
2020/01/20 1,012 1,017 1,001 1,006 53,900
2020/01/17 1,008 1,019 997 1,007 99,100
2020/01/16 1,030 1,030 1,003 1,004 101,500
2020/01/15 1,056 1,058 1,016 1,023 87,600
2020/01/14 1,061 1,074 1,043 1,056 113,600
2020/01/10 1,065 1,081 1,051 1,062 141,400
2020/01/09 1,035 1,068 1,035 1,059 197,200
2020/01/08 1,018 1,018 982 1,005 247,000
2020/01/07 1,021 1,045 1,021 1,030 163,200
2020/01/06 1,033 1,044 1,014 1,024 167,200

このページの先頭へ