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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,794 | 1,828 | 1,781 | 1,802 | 117,200 |
| 2023/12/28 | 1,760 | 1,794 | 1,758 | 1,794 | 84,000 |
| 2023/12/27 | 1,804 | 1,809 | 1,779 | 1,791 | 103,400 |
| 2023/12/26 | 1,733 | 1,789 | 1,733 | 1,764 | 153,200 |
| 2023/12/25 | 1,765 | 1,772 | 1,725 | 1,732 | 129,800 |
| 2023/12/22 | 1,749 | 1,765 | 1,727 | 1,736 | 133,900 |
| 2023/12/21 | 1,750 | 1,786 | 1,743 | 1,749 | 129,500 |
| 2023/12/20 | 1,771 | 1,820 | 1,759 | 1,790 | 154,800 |
| 2023/12/19 | 1,753 | 1,779 | 1,735 | 1,756 | 198,600 |
| 2023/12/18 | 1,790 | 1,802 | 1,745 | 1,755 | 189,500 |
| 2023/12/15 | 1,811 | 1,852 | 1,797 | 1,810 | 186,700 |
| 2023/12/14 | 1,899 | 1,899 | 1,771 | 1,771 | 246,200 |
| 2023/12/13 | 1,850 | 1,901 | 1,843 | 1,881 | 225,900 |
| 2023/12/12 | 1,852 | 1,890 | 1,806 | 1,810 | 471,800 |
| 2023/12/11 | 1,815 | 1,845 | 1,815 | 1,841 | 147,600 |
| 2023/12/08 | 1,795 | 1,808 | 1,743 | 1,759 | 265,100 |
| 2023/12/07 | 1,843 | 1,843 | 1,805 | 1,811 | 92,400 |
| 2023/12/06 | 1,800 | 1,853 | 1,800 | 1,848 | 106,800 |
| 2023/12/05 | 1,864 | 1,869 | 1,796 | 1,796 | 137,800 |
| 2023/12/04 | 1,882 | 1,882 | 1,844 | 1,873 | 141,500 |
| 2023/12/01 | 1,865 | 1,876 | 1,826 | 1,874 | 182,100 |
| 2023/11/30 | 1,841 | 1,871 | 1,828 | 1,870 | 196,900 |
| 2023/11/29 | 1,809 | 1,856 | 1,806 | 1,854 | 126,100 |
| 2023/11/28 | 1,825 | 1,836 | 1,792 | 1,817 | 154,700 |
| 2023/11/27 | 1,865 | 1,865 | 1,823 | 1,825 | 101,600 |
| 2023/11/24 | 1,840 | 1,878 | 1,835 | 1,844 | 169,100 |
| 2023/11/22 | 1,814 | 1,851 | 1,811 | 1,820 | 121,800 |
| 2023/11/21 | 1,848 | 1,875 | 1,817 | 1,845 | 238,000 |
| 2023/11/20 | 1,881 | 1,890 | 1,841 | 1,850 | 183,500 |
| 2023/11/17 | 1,808 | 1,885 | 1,800 | 1,874 | 289,200 |
| 2023/11/16 | 1,840 | 1,856 | 1,771 | 1,812 | 274,600 |
| 2023/11/15 | 1,783 | 1,882 | 1,779 | 1,879 | 353,800 |
| 2023/11/14 | 1,701 | 1,754 | 1,701 | 1,738 | 133,600 |
| 2023/11/13 | 1,748 | 1,752 | 1,698 | 1,700 | 142,700 |
| 2023/11/10 | 1,773 | 1,776 | 1,725 | 1,732 | 162,500 |
| 2023/11/09 | 1,771 | 1,804 | 1,745 | 1,795 | 232,100 |
| 2023/11/08 | 1,682 | 1,778 | 1,666 | 1,753 | 647,900 |
| 2023/11/07 | 1,580 | 1,620 | 1,580 | 1,602 | 227,000 |
| 2023/11/06 | 1,571 | 1,604 | 1,560 | 1,591 | 124,200 |
| 2023/11/02 | 1,548 | 1,559 | 1,520 | 1,531 | 110,600 |
| 2023/11/01 | 1,546 | 1,550 | 1,517 | 1,523 | 97,900 |
| 2023/10/31 | 1,500 | 1,510 | 1,475 | 1,506 | 75,300 |
| 2023/10/30 | 1,512 | 1,519 | 1,484 | 1,499 | 121,100 |
| 2023/10/27 | 1,500 | 1,538 | 1,493 | 1,519 | 71,800 |
| 2023/10/26 | 1,488 | 1,512 | 1,478 | 1,485 | 95,300 |
| 2023/10/25 | 1,567 | 1,567 | 1,522 | 1,524 | 68,900 |
| 2023/10/24 | 1,508 | 1,550 | 1,463 | 1,544 | 171,900 |
| 2023/10/23 | 1,540 | 1,546 | 1,506 | 1,507 | 145,200 |
| 2023/10/20 | 1,551 | 1,565 | 1,525 | 1,555 | 85,700 |
| 2023/10/19 | 1,578 | 1,590 | 1,565 | 1,569 | 92,300 |
| 2023/10/18 | 1,602 | 1,616 | 1,587 | 1,614 | 94,800 |
| 2023/10/17 | 1,623 | 1,641 | 1,586 | 1,611 | 129,000 |
| 2023/10/16 | 1,602 | 1,607 | 1,565 | 1,583 | 159,600 |
| 2023/10/13 | 1,683 | 1,683 | 1,628 | 1,633 | 226,500 |
| 2023/10/12 | 1,600 | 1,707 | 1,584 | 1,698 | 323,000 |
| 2023/10/11 | 1,612 | 1,619 | 1,586 | 1,591 | 120,200 |
| 2023/10/10 | 1,621 | 1,630 | 1,604 | 1,606 | 106,200 |
| 2023/10/06 | 1,611 | 1,624 | 1,598 | 1,601 | 124,500 |
| 2023/10/05 | 1,610 | 1,620 | 1,580 | 1,609 | 168,300 |
| 2023/10/04 | 1,601 | 1,612 | 1,581 | 1,583 | 174,400 |
| 2023/10/03 | 1,680 | 1,681 | 1,639 | 1,641 | 116,200 |
| 2023/10/02 | 1,709 | 1,744 | 1,678 | 1,680 | 126,500 |
| 2023/09/29 | 1,715 | 1,738 | 1,692 | 1,702 | 118,700 |
| 2023/09/28 | 1,645 | 1,721 | 1,642 | 1,703 | 202,200 |
| 2023/09/27 | 1,650 | 1,675 | 1,644 | 1,664 | 202,000 |
| 2023/09/26 | 1,694 | 1,694 | 1,654 | 1,677 | 117,100 |
| 2023/09/25 | 1,713 | 1,714 | 1,683 | 1,698 | 115,900 |
| 2023/09/22 | 1,678 | 1,730 | 1,674 | 1,713 | 206,500 |
| 2023/09/21 | 1,728 | 1,736 | 1,697 | 1,698 | 95,000 |
| 2023/09/20 | 1,740 | 1,755 | 1,719 | 1,732 | 112,000 |
| 2023/09/19 | 1,711 | 1,743 | 1,703 | 1,743 | 138,500 |
| 2023/09/15 | 1,723 | 1,723 | 1,693 | 1,706 | 178,700 |
| 2023/09/14 | 1,676 | 1,725 | 1,676 | 1,717 | 134,600 |
| 2023/09/13 | 1,712 | 1,713 | 1,672 | 1,676 | 156,600 |
| 2023/09/12 | 1,693 | 1,729 | 1,693 | 1,725 | 133,900 |
| 2023/09/11 | 1,721 | 1,729 | 1,691 | 1,693 | 131,800 |
| 2023/09/08 | 1,738 | 1,742 | 1,718 | 1,735 | 168,200 |
| 2023/09/07 | 1,768 | 1,777 | 1,748 | 1,750 | 180,300 |
| 2023/09/06 | 1,783 | 1,794 | 1,768 | 1,782 | 156,200 |
| 2023/09/05 | 1,732 | 1,783 | 1,730 | 1,783 | 191,100 |
| 2023/09/04 | 1,720 | 1,733 | 1,713 | 1,731 | 121,700 |
| 2023/09/01 | 1,727 | 1,728 | 1,705 | 1,712 | 169,400 |
| 2023/08/31 | 1,719 | 1,742 | 1,714 | 1,728 | 161,000 |
| 2023/08/30 | 1,702 | 1,732 | 1,700 | 1,724 | 244,300 |
| 2023/08/29 | 1,664 | 1,682 | 1,654 | 1,672 | 158,700 |
| 2023/08/28 | 1,628 | 1,690 | 1,600 | 1,667 | 246,300 |
| 2023/08/25 | 1,602 | 1,619 | 1,592 | 1,598 | 150,500 |
| 2023/08/24 | 1,631 | 1,644 | 1,622 | 1,622 | 160,500 |
| 2023/08/23 | 1,564 | 1,611 | 1,561 | 1,611 | 142,800 |
| 2023/08/22 | 1,574 | 1,575 | 1,557 | 1,572 | 178,400 |
| 2023/08/21 | 1,577 | 1,580 | 1,548 | 1,558 | 224,100 |
| 2023/08/18 | 1,561 | 1,592 | 1,553 | 1,580 | 163,400 |
| 2023/08/17 | 1,560 | 1,592 | 1,546 | 1,583 | 187,300 |
| 2023/08/16 | 1,575 | 1,627 | 1,575 | 1,583 | 200,900 |
| 2023/08/15 | 1,625 | 1,625 | 1,582 | 1,588 | 166,200 |
| 2023/08/14 | 1,595 | 1,639 | 1,592 | 1,597 | 216,600 |
| 2023/08/10 | 1,574 | 1,595 | 1,550 | 1,595 | 202,100 |
| 2023/08/09 | 1,612 | 1,615 | 1,573 | 1,587 | 351,200 |
| 2023/08/08 | 1,665 | 1,714 | 1,619 | 1,636 | 783,600 |
| 2023/08/07 | 1,688 | 1,705 | 1,604 | 1,650 | 736,000 |
| 2023/08/04 | 1,815 | 1,825 | 1,778 | 1,815 | 238,000 |
| 2023/08/03 | 1,855 | 1,863 | 1,819 | 1,827 | 267,100 |
| 2023/08/02 | 1,900 | 1,920 | 1,887 | 1,891 | 193,000 |
| 2023/08/01 | 1,910 | 1,934 | 1,880 | 1,924 | 235,000 |
| 2023/07/31 | 1,906 | 1,912 | 1,863 | 1,879 | 239,400 |
| 2023/07/28 | 1,886 | 1,914 | 1,838 | 1,879 | 318,700 |
| 2023/07/27 | 1,850 | 1,912 | 1,849 | 1,904 | 285,900 |
| 2023/07/26 | 1,868 | 1,910 | 1,840 | 1,844 | 398,100 |
| 2023/07/25 | 1,935 | 1,943 | 1,824 | 1,838 | 892,000 |
| 2023/07/24 | 1,785 | 1,824 | 1,772 | 1,815 | 155,100 |
| 2023/07/21 | 1,790 | 1,790 | 1,741 | 1,750 | 213,600 |
| 2023/07/20 | 1,865 | 1,871 | 1,811 | 1,811 | 156,100 |
| 2023/07/19 | 1,855 | 1,876 | 1,841 | 1,875 | 133,500 |
| 2023/07/18 | 1,824 | 1,853 | 1,822 | 1,842 | 127,200 |
| 2023/07/14 | 1,830 | 1,840 | 1,789 | 1,807 | 129,500 |
| 2023/07/13 | 1,771 | 1,821 | 1,758 | 1,796 | 183,000 |
| 2023/07/12 | 1,818 | 1,834 | 1,759 | 1,759 | 190,700 |
| 2023/07/11 | 1,798 | 1,815 | 1,790 | 1,803 | 130,300 |
| 2023/07/10 | 1,808 | 1,808 | 1,776 | 1,778 | 112,700 |
| 2023/07/07 | 1,823 | 1,834 | 1,808 | 1,808 | 185,100 |
| 2023/07/06 | 1,835 | 1,860 | 1,822 | 1,822 | 203,000 |
| 2023/07/05 | 1,870 | 1,898 | 1,841 | 1,856 | 308,700 |
| 2023/07/04 | 1,834 | 1,841 | 1,805 | 1,837 | 200,900 |
| 2023/07/03 | 1,823 | 1,865 | 1,820 | 1,856 | 314,400 |
| 2023/06/30 | 1,732 | 1,786 | 1,717 | 1,783 | 240,200 |
| 2023/06/29 | 1,670 | 1,722 | 1,665 | 1,720 | 220,700 |
| 2023/06/28 | 1,647 | 1,670 | 1,622 | 1,661 | 150,000 |
| 2023/06/27 | 1,631 | 1,636 | 1,602 | 1,625 | 123,200 |
| 2023/06/26 | 1,661 | 1,674 | 1,642 | 1,651 | 82,700 |
| 2023/06/23 | 1,719 | 1,735 | 1,654 | 1,671 | 176,900 |
| 2023/06/22 | 1,711 | 1,737 | 1,699 | 1,705 | 155,400 |
| 2023/06/21 | 1,695 | 1,747 | 1,695 | 1,733 | 187,200 |
| 2023/06/20 | 1,690 | 1,717 | 1,689 | 1,703 | 125,500 |
| 2023/06/19 | 1,735 | 1,736 | 1,692 | 1,704 | 187,300 |
| 2023/06/16 | 1,730 | 1,742 | 1,699 | 1,733 | 162,800 |
| 2023/06/15 | 1,728 | 1,759 | 1,723 | 1,736 | 184,000 |
| 2023/06/14 | 1,733 | 1,746 | 1,713 | 1,736 | 141,900 |
| 2023/06/13 | 1,721 | 1,732 | 1,695 | 1,717 | 236,200 |
| 2023/06/12 | 1,674 | 1,712 | 1,658 | 1,704 | 171,000 |
| 2023/06/09 | 1,640 | 1,663 | 1,625 | 1,658 | 221,500 |
| 2023/06/08 | 1,636 | 1,648 | 1,592 | 1,601 | 240,100 |
| 2023/06/07 | 1,675 | 1,698 | 1,636 | 1,640 | 527,900 |
| 2023/06/06 | 1,676 | 1,682 | 1,644 | 1,662 | 377,700 |
| 2023/06/05 | 1,702 | 1,715 | 1,668 | 1,694 | 285,300 |
| 2023/06/02 | 1,680 | 1,698 | 1,631 | 1,682 | 304,700 |
| 2023/06/01 | 1,674 | 1,674 | 1,629 | 1,649 | 326,600 |
| 2023/05/31 | 1,674 | 1,702 | 1,626 | 1,634 | 954,200 |
| 2023/05/30 | 1,550 | 1,664 | 1,550 | 1,658 | 943,800 |
| 2023/05/29 | 1,544 | 1,545 | 1,487 | 1,499 | 239,800 |
| 2023/05/26 | 1,509 | 1,555 | 1,497 | 1,498 | 414,200 |
| 2023/05/25 | 1,397 | 1,516 | 1,395 | 1,506 | 505,200 |
| 2023/05/24 | 1,370 | 1,398 | 1,366 | 1,395 | 129,800 |
| 2023/05/23 | 1,444 | 1,452 | 1,381 | 1,391 | 408,100 |
| 2023/05/22 | 1,380 | 1,449 | 1,377 | 1,444 | 324,700 |
| 2023/05/19 | 1,363 | 1,383 | 1,352 | 1,363 | 129,400 |
| 2023/05/18 | 1,354 | 1,373 | 1,338 | 1,359 | 177,500 |
| 2023/05/17 | 1,385 | 1,389 | 1,340 | 1,354 | 171,600 |
| 2023/05/16 | 1,380 | 1,402 | 1,357 | 1,397 | 464,300 |
| 2023/05/15 | 1,360 | 1,395 | 1,344 | 1,382 | 639,600 |
| 2023/05/12 | 1,304 | 1,316 | 1,271 | 1,274 | 211,600 |
| 2023/05/11 | 1,330 | 1,333 | 1,314 | 1,320 | 96,100 |
| 2023/05/10 | 1,351 | 1,351 | 1,329 | 1,331 | 131,400 |
| 2023/05/09 | 1,373 | 1,373 | 1,348 | 1,362 | 159,800 |
| 2023/05/08 | 1,381 | 1,390 | 1,372 | 1,376 | 81,700 |
| 2023/05/02 | 1,389 | 1,389 | 1,375 | 1,387 | 65,600 |
| 2023/05/01 | 1,370 | 1,389 | 1,366 | 1,389 | 97,100 |
| 2023/04/28 | 1,354 | 1,363 | 1,330 | 1,363 | 87,200 |
| 2023/04/27 | 1,326 | 1,344 | 1,316 | 1,337 | 80,800 |
| 2023/04/26 | 1,343 | 1,343 | 1,311 | 1,326 | 114,400 |
| 2023/04/25 | 1,377 | 1,386 | 1,360 | 1,362 | 81,300 |
| 2023/04/24 | 1,372 | 1,380 | 1,359 | 1,371 | 92,400 |
| 2023/04/21 | 1,340 | 1,378 | 1,340 | 1,355 | 81,400 |
| 2023/04/20 | 1,340 | 1,356 | 1,337 | 1,351 | 69,200 |
| 2023/04/19 | 1,365 | 1,368 | 1,349 | 1,352 | 71,200 |
| 2023/04/18 | 1,372 | 1,377 | 1,359 | 1,365 | 89,100 |
| 2023/04/17 | 1,379 | 1,379 | 1,357 | 1,361 | 65,400 |
| 2023/04/14 | 1,382 | 1,386 | 1,354 | 1,357 | 89,700 |
| 2023/04/13 | 1,363 | 1,373 | 1,358 | 1,369 | 86,600 |
| 2023/04/12 | 1,350 | 1,368 | 1,347 | 1,362 | 95,800 |
| 2023/04/11 | 1,361 | 1,366 | 1,340 | 1,357 | 125,500 |
| 2023/04/10 | 1,323 | 1,346 | 1,323 | 1,342 | 91,100 |
| 2023/04/07 | 1,305 | 1,329 | 1,305 | 1,323 | 160,900 |
| 2023/04/06 | 1,322 | 1,322 | 1,289 | 1,300 | 237,100 |
| 2023/04/05 | 1,377 | 1,387 | 1,354 | 1,356 | 102,800 |
| 2023/04/04 | 1,410 | 1,415 | 1,388 | 1,396 | 111,600 |
| 2023/04/03 | 1,444 | 1,444 | 1,399 | 1,413 | 128,100 |
| 2023/03/31 | 1,420 | 1,430 | 1,406 | 1,424 | 155,700 |
| 2023/03/30 | 1,396 | 1,435 | 1,393 | 1,407 | 154,200 |
| 2023/03/29 | 1,374 | 1,400 | 1,357 | 1,400 | 127,800 |
| 2023/03/28 | 1,394 | 1,395 | 1,366 | 1,366 | 114,400 |
| 2023/03/27 | 1,433 | 1,439 | 1,386 | 1,393 | 208,900 |
| 2023/03/24 | 1,382 | 1,415 | 1,370 | 1,403 | 101,200 |
| 2023/03/23 | 1,367 | 1,389 | 1,357 | 1,388 | 105,200 |
| 2023/03/22 | 1,363 | 1,411 | 1,363 | 1,394 | 205,900 |
| 2023/03/20 | 1,342 | 1,350 | 1,323 | 1,329 | 170,800 |
| 2023/03/17 | 1,361 | 1,372 | 1,342 | 1,359 | 127,400 |
| 2023/03/16 | 1,340 | 1,364 | 1,337 | 1,346 | 149,200 |
| 2023/03/15 | 1,372 | 1,383 | 1,356 | 1,383 | 173,000 |
| 2023/03/14 | 1,365 | 1,372 | 1,331 | 1,345 | 281,900 |
| 2023/03/13 | 1,413 | 1,434 | 1,397 | 1,408 | 169,600 |
| 2023/03/10 | 1,420 | 1,454 | 1,414 | 1,443 | 267,900 |
| 2023/03/09 | 1,444 | 1,464 | 1,437 | 1,441 | 171,200 |
| 2023/03/08 | 1,420 | 1,457 | 1,411 | 1,439 | 159,400 |
| 2023/03/07 | 1,451 | 1,462 | 1,423 | 1,430 | 253,400 |
| 2023/03/06 | 1,499 | 1,499 | 1,454 | 1,458 | 351,400 |
| 2023/03/03 | 1,416 | 1,485 | 1,416 | 1,483 | 427,700 |
| 2023/03/02 | 1,414 | 1,429 | 1,404 | 1,416 | 235,500 |
| 2023/03/01 | 1,400 | 1,413 | 1,373 | 1,407 | 203,800 |
| 2023/02/28 | 1,436 | 1,436 | 1,382 | 1,400 | 335,100 |
| 2023/02/27 | 1,387 | 1,432 | 1,380 | 1,414 | 345,600 |
| 2023/02/24 | 1,376 | 1,423 | 1,366 | 1,394 | 673,300 |
| 2023/02/22 | 1,275 | 1,345 | 1,268 | 1,330 | 499,300 |
| 2023/02/21 | 1,257 | 1,282 | 1,254 | 1,282 | 153,900 |
| 2023/02/20 | 1,267 | 1,269 | 1,245 | 1,257 | 244,800 |
| 2023/02/17 | 1,220 | 1,241 | 1,210 | 1,237 | 136,300 |
| 2023/02/16 | 1,249 | 1,259 | 1,230 | 1,234 | 125,100 |
| 2023/02/15 | 1,280 | 1,286 | 1,235 | 1,242 | 186,300 |
| 2023/02/14 | 1,254 | 1,273 | 1,236 | 1,273 | 248,800 |
| 2023/02/13 | 1,225 | 1,239 | 1,196 | 1,239 | 307,400 |
| 2023/02/10 | 1,223 | 1,253 | 1,209 | 1,235 | 398,100 |
| 2023/02/09 | 1,240 | 1,265 | 1,222 | 1,252 | 439,000 |
| 2023/02/08 | 1,187 | 1,268 | 1,187 | 1,239 | 1,382,400 |
| 2023/02/07 | 1,081 | 1,104 | 1,079 | 1,099 | 214,100 |
| 2023/02/06 | 1,079 | 1,089 | 1,074 | 1,080 | 89,000 |
| 2023/02/03 | 1,054 | 1,070 | 1,051 | 1,068 | 113,800 |
| 2023/02/02 | 1,080 | 1,080 | 1,049 | 1,054 | 77,100 |
| 2023/02/01 | 1,068 | 1,079 | 1,061 | 1,075 | 91,100 |
| 2023/01/31 | 1,049 | 1,069 | 1,049 | 1,057 | 76,200 |
| 2023/01/30 | 1,048 | 1,054 | 1,043 | 1,048 | 75,500 |
| 2023/01/27 | 1,056 | 1,060 | 1,043 | 1,049 | 65,100 |
| 2023/01/26 | 1,065 | 1,065 | 1,049 | 1,052 | 54,300 |
| 2023/01/25 | 1,051 | 1,066 | 1,046 | 1,065 | 97,700 |
| 2023/01/24 | 1,054 | 1,064 | 1,051 | 1,056 | 121,900 |
| 2023/01/23 | 1,036 | 1,045 | 1,034 | 1,040 | 122,900 |
| 2023/01/20 | 1,007 | 1,022 | 1,003 | 1,019 | 79,200 |
| 2023/01/19 | 996 | 1,016 | 996 | 1,005 | 90,000 |
| 2023/01/18 | 1,008 | 1,018 | 996 | 1,009 | 81,100 |
| 2023/01/17 | 990 | 1,009 | 990 | 1,003 | 55,500 |
| 2023/01/16 | 1,000 | 1,006 | 989 | 991 | 88,600 |
| 2023/01/13 | 1,000 | 1,017 | 1,000 | 1,012 | 79,600 |
| 2023/01/12 | 1,027 | 1,030 | 1,007 | 1,008 | 66,800 |
| 2023/01/11 | 1,015 | 1,027 | 1,011 | 1,025 | 96,300 |
| 2023/01/10 | 1,013 | 1,015 | 998 | 1,010 | 91,500 |
| 2023/01/06 | 978 | 993 | 974 | 990 | 63,500 |
| 2023/01/05 | 988 | 995 | 974 | 981 | 93,400 |
| 2023/01/04 | 1,003 | 1,009 | 988 | 988 | 96,800 |