Ａｎｄ Ｄｏホールディングス(3457)の株価時系列情報
Ａｎｄ Ｄｏホールディングス(3457)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 |
|---|---|---|---|---|---|
| 2026/02/12 | 1,095 | 1,112 | 1,093 | 1,102 | 54,200 |
| 2026/02/10 | 1,086 | 1,110 | 1,071 | 1,096 | 146,900 |
| 2026/02/09 | 1,130 | 1,130 | 1,115 | 1,116 | 46,300 |
| 2026/02/06 | 1,123 | 1,123 | 1,110 | 1,120 | 106,900 |
| 2026/02/05 | 1,114 | 1,127 | 1,109 | 1,123 | 63,500 |
| 2026/02/04 | 1,102 | 1,107 | 1,097 | 1,107 | 56,300 |
| 2026/02/03 | 1,089 | 1,097 | 1,085 | 1,097 | 52,600 |
| 2026/02/02 | 1,100 | 1,107 | 1,081 | 1,084 | 66,100 |
| 2026/01/30 | 1,086 | 1,090 | 1,080 | 1,089 | 40,200 |
| 2026/01/29 | 1,080 | 1,086 | 1,069 | 1,086 | 143,000 |
| 2026/01/28 | 1,093 | 1,093 | 1,080 | 1,080 | 46,000 |
| 2026/01/27 | 1,096 | 1,101 | 1,086 | 1,090 | 44,600 |
| 2026/01/26 | 1,096 | 1,105 | 1,087 | 1,099 | 54,100 |
| 2026/01/23 | 1,108 | 1,116 | 1,101 | 1,101 | 39,200 |
| 2026/01/22 | 1,106 | 1,115 | 1,105 | 1,114 | 41,400 |
| 2026/01/21 | 1,093 | 1,105 | 1,087 | 1,094 | 36,200 |
| 2026/01/20 | 1,105 | 1,107 | 1,092 | 1,101 | 41,100 |
| 2026/01/19 | 1,115 | 1,115 | 1,095 | 1,103 | 41,100 |
| 2026/01/16 | 1,098 | 1,116 | 1,095 | 1,116 | 89,900 |
| 2026/01/15 | 1,080 | 1,097 | 1,078 | 1,097 | 41,800 |
| 2026/01/14 | 1,077 | 1,093 | 1,076 | 1,093 | 59,400 |
| 2026/01/13 | 1,084 | 1,086 | 1,068 | 1,075 | 63,900 |
| 2026/01/09 | 1,074 | 1,077 | 1,061 | 1,068 | 47,600 |
| 2026/01/08 | 1,060 | 1,067 | 1,060 | 1,065 | 36,000 |
| 2026/01/07 | 1,057 | 1,067 | 1,054 | 1,061 | 52,400 |
| 2026/01/06 | 1,038 | 1,059 | 1,036 | 1,059 | 44,600 |
| 2026/01/05 | 1,058 | 1,064 | 1,033 | 1,036 | 76,300 |
| 2025/12/30 | 1,062 | 1,065 | 1,048 | 1,058 | 60,600 |
| 2025/12/29 | 1,059 | 1,060 | 1,049 | 1,056 | 74,200 |
| 2025/12/26 | 1,050 | 1,052 | 1,044 | 1,050 | 64,400 |
| 2025/12/25 | 1,042 | 1,053 | 1,041 | 1,047 | 72,200 |
| 2025/12/24 | 1,045 | 1,049 | 1,041 | 1,045 | 52,200 |
| 2025/12/23 | 1,035 | 1,050 | 1,035 | 1,043 | 57,100 |
| 2025/12/22 | 1,040 | 1,042 | 1,031 | 1,037 | 64,200 |
| 2025/12/19 | 1,030 | 1,037 | 1,028 | 1,035 | 34,400 |
| 2025/12/18 | 1,022 | 1,028 | 1,020 | 1,028 | 58,300 |
| 2025/12/17 | 1,021 | 1,023 | 1,015 | 1,021 | 35,500 |
| 2025/12/16 | 1,045 | 1,045 | 1,023 | 1,023 | 72,400 |
| 2025/12/15 | 1,034 | 1,045 | 1,034 | 1,042 | 73,100 |
| 2025/12/12 | 1,010 | 1,033 | 1,009 | 1,033 | 136,100 |
| 2025/12/11 | 1,004 | 1,006 | 997 | 1,003 | 98,700 |
| 2025/12/10 | 999 | 1,005 | 996 | 999 | 96,500 |
| 2025/12/09 | 1,004 | 1,008 | 999 | 1,001 | 87,600 |
| 2025/12/08 | 1,009 | 1,011 | 1,002 | 1,007 | 75,300 |
| 2025/12/05 | 1,007 | 1,011 | 1,005 | 1,005 | 50,300 |
| 2025/12/04 | 1,009 | 1,015 | 1,008 | 1,011 | 52,300 |
| 2025/12/03 | 1,011 | 1,015 | 1,004 | 1,004 | 73,900 |
| 2025/12/02 | 1,021 | 1,021 | 1,011 | 1,013 | 94,200 |
| 2025/12/01 | 1,041 | 1,041 | 1,021 | 1,021 | 72,200 |
| 2025/11/28 | 1,037 | 1,043 | 1,037 | 1,042 | 31,100 |
| 2025/11/27 | 1,041 | 1,044 | 1,035 | 1,037 | 44,800 |
| 2025/11/26 | 1,036 | 1,041 | 1,035 | 1,040 | 23,300 |
| 2025/11/25 | 1,039 | 1,042 | 1,031 | 1,039 | 31,700 |
| 2025/11/21 | 1,020 | 1,038 | 1,020 | 1,037 | 52,600 |
| 2025/11/20 | 1,027 | 1,033 | 1,020 | 1,020 | 41,600 |
| 2025/11/19 | 1,027 | 1,031 | 1,021 | 1,024 | 41,500 |
| 2025/11/18 | 1,039 | 1,040 | 1,027 | 1,029 | 57,100 |
| 2025/11/17 | 1,037 | 1,043 | 1,027 | 1,042 | 56,500 |
| 2025/11/14 | 1,052 | 1,064 | 1,036 | 1,037 | 99,800 |
| 2025/11/13 | 1,072 | 1,079 | 1,063 | 1,069 | 26,300 |
| 2025/11/12 | 1,068 | 1,082 | 1,063 | 1,076 | 45,900 |
| 2025/11/11 | 1,065 | 1,070 | 1,057 | 1,061 | 24,800 |
| 2025/11/10 | 1,062 | 1,065 | 1,056 | 1,065 | 22,700 |
| 2025/11/07 | 1,057 | 1,062 | 1,051 | 1,053 | 19,400 |
| 2025/11/06 | 1,060 | 1,063 | 1,054 | 1,055 | 18,900 |
| 2025/11/05 | 1,073 | 1,078 | 1,057 | 1,059 | 37,400 |
| 2025/11/04 | 1,079 | 1,089 | 1,068 | 1,073 | 51,100 |
| 2025/10/31 | 1,066 | 1,079 | 1,066 | 1,079 | 57,000 |
| 2025/10/30 | 1,062 | 1,080 | 1,057 | 1,074 | 79,900 |
| 2025/10/29 | 1,077 | 1,080 | 1,063 | 1,065 | 96,300 |
| 2025/10/28 | 1,078 | 1,084 | 1,070 | 1,077 | 49,700 |
| 2025/10/27 | 1,082 | 1,088 | 1,079 | 1,085 | 31,700 |
| 2025/10/24 | 1,071 | 1,074 | 1,065 | 1,073 | 22,700 |
| 2025/10/23 | 1,070 | 1,074 | 1,062 | 1,071 | 27,200 |
| 2025/10/22 | 1,050 | 1,072 | 1,050 | 1,070 | 41,300 |
| 2025/10/21 | 1,056 | 1,059 | 1,049 | 1,050 | 39,700 |
| 2025/10/20 | 1,051 | 1,061 | 1,049 | 1,055 | 44,500 |
| 2025/10/17 | 1,055 | 1,055 | 1,043 | 1,045 | 39,400 |
| 2025/10/16 | 1,074 | 1,074 | 1,055 | 1,055 | 51,100 |
| 2025/10/15 | 1,057 | 1,063 | 1,049 | 1,060 | 34,900 |
| 2025/10/14 | 1,047 | 1,054 | 1,040 | 1,049 | 53,000 |
| 2025/10/10 | 1,060 | 1,061 | 1,052 | 1,055 | 60,700 |
| 2025/10/09 | 1,068 | 1,072 | 1,061 | 1,062 | 33,100 |
| 2025/10/08 | 1,075 | 1,086 | 1,069 | 1,069 | 40,600 |
| 2025/10/07 | 1,078 | 1,080 | 1,071 | 1,075 | 27,300 |
| 2025/10/06 | 1,080 | 1,088 | 1,071 | 1,077 | 71,800 |
| 2025/10/03 | 1,061 | 1,080 | 1,061 | 1,068 | 33,800 |
| 2025/10/02 | 1,073 | 1,081 | 1,057 | 1,064 | 70,100 |
| 2025/10/01 | 1,112 | 1,112 | 1,071 | 1,071 | 77,600 |
| 2025/09/30 | 1,130 | 1,130 | 1,111 | 1,111 | 42,600 |
| 2025/09/29 | 1,134 | 1,134 | 1,122 | 1,123 | 43,500 |
| 2025/09/26 | 1,125 | 1,138 | 1,121 | 1,134 | 47,100 |
| 2025/09/25 | 1,127 | 1,130 | 1,117 | 1,127 | 56,400 |
| 2025/09/24 | 1,125 | 1,128 | 1,119 | 1,125 | 30,600 |
| 2025/09/22 | 1,122 | 1,133 | 1,122 | 1,126 | 36,800 |
| 2025/09/19 | 1,118 | 1,125 | 1,112 | 1,116 | 49,700 |
| 2025/09/18 | 1,107 | 1,113 | 1,102 | 1,113 | 26,600 |
| 2025/09/17 | 1,112 | 1,113 | 1,102 | 1,103 | 19,300 |
| 2025/09/16 | 1,110 | 1,117 | 1,105 | 1,115 | 58,000 |
| 2025/09/12 | 1,111 | 1,116 | 1,107 | 1,112 | 39,600 |
| 2025/09/11 | 1,110 | 1,112 | 1,104 | 1,108 | 23,800 |
| 2025/09/10 | 1,117 | 1,121 | 1,111 | 1,112 | 12,600 |
| 2025/09/09 | 1,120 | 1,122 | 1,114 | 1,117 | 36,900 |
| 2025/09/08 | 1,114 | 1,120 | 1,113 | 1,118 | 25,000 |
| 2025/09/05 | 1,111 | 1,114 | 1,104 | 1,112 | 49,700 |
| 2025/09/04 | 1,112 | 1,112 | 1,101 | 1,110 | 21,300 |
| 2025/09/03 | 1,110 | 1,116 | 1,098 | 1,110 | 39,000 |
| 2025/09/02 | 1,090 | 1,100 | 1,090 | 1,099 | 33,000 |
| 2025/09/01 | 1,083 | 1,090 | 1,078 | 1,085 | 24,400 |
| 2025/08/29 | 1,085 | 1,085 | 1,076 | 1,078 | 21,400 |
| 2025/08/28 | 1,079 | 1,085 | 1,075 | 1,085 | 69,100 |
| 2025/08/27 | 1,083 | 1,083 | 1,077 | 1,078 | 44,700 |
| 2025/08/26 | 1,092 | 1,094 | 1,085 | 1,085 | 28,900 |
| 2025/08/25 | 1,094 | 1,099 | 1,089 | 1,094 | 35,200 |
| 2025/08/22 | 1,086 | 1,091 | 1,080 | 1,088 | 30,800 |
| 2025/08/21 | 1,089 | 1,089 | 1,079 | 1,079 | 33,000 |
| 2025/08/20 | 1,089 | 1,093 | 1,085 | 1,086 | 39,000 |
| 2025/08/19 | 1,091 | 1,092 | 1,083 | 1,089 | 42,200 |
| 2025/08/18 | 1,077 | 1,092 | 1,073 | 1,083 | 95,800 |
| 2025/08/15 | 1,080 | 1,084 | 1,067 | 1,067 | 110,900 |
| 2025/08/14 | 1,080 | 1,080 | 1,069 | 1,071 | 65,900 |
| 2025/08/13 | 1,086 | 1,089 | 1,061 | 1,072 | 213,100 |
| 2025/08/12 | 1,118 | 1,120 | 1,111 | 1,116 | 48,900 |
| 2025/08/08 | 1,100 | 1,115 | 1,100 | 1,114 | 48,000 |
| 2025/08/07 | 1,101 | 1,103 | 1,095 | 1,099 | 27,600 |
| 2025/08/06 | 1,095 | 1,102 | 1,095 | 1,099 | 23,900 |
| 2025/08/05 | 1,094 | 1,099 | 1,093 | 1,093 | 24,300 |
| 2025/08/04 | 1,085 | 1,100 | 1,085 | 1,096 | 42,400 |
| 2025/08/01 | 1,090 | 1,106 | 1,090 | 1,105 | 70,400 |
| 2025/07/31 | 1,091 | 1,093 | 1,083 | 1,089 | 32,100 |
| 2025/07/30 | 1,085 | 1,091 | 1,080 | 1,091 | 52,300 |
| 2025/07/29 | 1,080 | 1,085 | 1,075 | 1,085 | 44,200 |
| 2025/07/28 | 1,074 | 1,082 | 1,072 | 1,080 | 30,700 |
| 2025/07/25 | 1,078 | 1,078 | 1,065 | 1,074 | 34,700 |
| 2025/07/24 | 1,079 | 1,080 | 1,072 | 1,074 | 36,100 |
| 2025/07/23 | 1,066 | 1,081 | 1,066 | 1,073 | 71,700 |
| 2025/07/22 | 1,077 | 1,080 | 1,063 | 1,065 | 67,100 |
| 2025/07/18 | 1,082 | 1,089 | 1,073 | 1,077 | 40,800 |
| 2025/07/17 | 1,070 | 1,079 | 1,070 | 1,079 | 26,200 |
| 2025/07/16 | 1,077 | 1,078 | 1,064 | 1,070 | 81,400 |
| 2025/07/15 | 1,096 | 1,096 | 1,077 | 1,082 | 45,600 |
| 2025/07/14 | 1,079 | 1,092 | 1,075 | 1,089 | 43,000 |
| 2025/07/11 | 1,076 | 1,089 | 1,076 | 1,082 | 61,100 |
| 2025/07/10 | 1,084 | 1,084 | 1,070 | 1,072 | 66,000 |
| 2025/07/09 | 1,085 | 1,090 | 1,078 | 1,082 | 35,600 |
| 2025/07/08 | 1,082 | 1,088 | 1,080 | 1,081 | 43,500 |
| 2025/07/07 | 1,087 | 1,087 | 1,072 | 1,080 | 83,200 |
| 2025/07/04 | 1,100 | 1,101 | 1,087 | 1,093 | 52,100 |
| 2025/07/03 | 1,097 | 1,103 | 1,090 | 1,093 | 83,400 |
| 2025/07/02 | 1,093 | 1,108 | 1,090 | 1,097 | 90,000 |
| 2025/07/01 | 1,101 | 1,101 | 1,087 | 1,089 | 173,100 |
| 2025/06/30 | 1,127 | 1,129 | 1,103 | 1,103 | 275,400 |
| 2025/06/27 | 1,134 | 1,138 | 1,114 | 1,116 | 513,900 |
| 2025/06/26 | 1,211 | 1,215 | 1,209 | 1,211 | 141,700 |
| 2025/06/25 | 1,215 | 1,215 | 1,208 | 1,212 | 54,900 |
| 2025/06/24 | 1,217 | 1,222 | 1,208 | 1,208 | 54,400 |
| 2025/06/23 | 1,196 | 1,214 | 1,193 | 1,208 | 61,300 |
| 2025/06/20 | 1,191 | 1,202 | 1,191 | 1,196 | 30,200 |
| 2025/06/19 | 1,189 | 1,198 | 1,189 | 1,191 | 45,700 |
| 2025/06/18 | 1,184 | 1,190 | 1,180 | 1,188 | 44,100 |
| 2025/06/17 | 1,187 | 1,192 | 1,179 | 1,185 | 66,400 |
| 2025/06/16 | 1,209 | 1,209 | 1,180 | 1,181 | 89,600 |
| 2025/06/13 | 1,200 | 1,205 | 1,188 | 1,190 | 92,200 |
| 2025/06/12 | 1,217 | 1,218 | 1,201 | 1,201 | 92,400 |
| 2025/06/11 | 1,214 | 1,222 | 1,213 | 1,219 | 47,700 |
| 2025/06/10 | 1,215 | 1,219 | 1,210 | 1,214 | 69,400 |
| 2025/06/09 | 1,232 | 1,238 | 1,214 | 1,215 | 96,900 |
| 2025/06/06 | 1,226 | 1,234 | 1,224 | 1,232 | 54,600 |
| 2025/06/05 | 1,235 | 1,248 | 1,222 | 1,222 | 95,300 |
| 2025/06/04 | 1,240 | 1,246 | 1,235 | 1,242 | 35,800 |
| 2025/06/03 | 1,251 | 1,251 | 1,230 | 1,234 | 72,500 |
| 2025/06/02 | 1,253 | 1,272 | 1,243 | 1,250 | 77,800 |
| 2025/05/30 | 1,237 | 1,269 | 1,234 | 1,265 | 37,700 |
| 2025/05/29 | 1,242 | 1,251 | 1,234 | 1,242 | 89,200 |
| 2025/05/28 | 1,245 | 1,247 | 1,230 | 1,232 | 65,100 |
| 2025/05/27 | 1,219 | 1,233 | 1,217 | 1,233 | 29,000 |
| 2025/05/26 | 1,235 | 1,235 | 1,218 | 1,219 | 68,100 |
| 2025/05/23 | 1,240 | 1,240 | 1,220 | 1,220 | 38,300 |
| 2025/05/22 | 1,247 | 1,247 | 1,228 | 1,228 | 49,600 |
| 2025/05/21 | 1,260 | 1,273 | 1,253 | 1,254 | 39,900 |
| 2025/05/20 | 1,273 | 1,285 | 1,259 | 1,259 | 58,900 |
| 2025/05/19 | 1,285 | 1,292 | 1,281 | 1,284 | 31,300 |
| 2025/05/16 | 1,314 | 1,314 | 1,271 | 1,280 | 62,500 |
| 2025/05/15 | 1,302 | 1,316 | 1,299 | 1,302 | 43,700 |
| 2025/05/14 | 1,300 | 1,314 | 1,270 | 1,310 | 93,400 |
| 2025/05/13 | 1,333 | 1,345 | 1,333 | 1,343 | 49,300 |
| 2025/05/12 | 1,333 | 1,345 | 1,330 | 1,333 | 32,100 |
| 2025/05/09 | 1,323 | 1,335 | 1,322 | 1,330 | 33,900 |
| 2025/05/08 | 1,342 | 1,342 | 1,311 | 1,319 | 59,800 |
| 2025/05/07 | 1,334 | 1,348 | 1,333 | 1,342 | 43,400 |
| 2025/05/02 | 1,338 | 1,347 | 1,334 | 1,334 | 58,000 |
| 2025/05/01 | 1,366 | 1,367 | 1,349 | 1,349 | 40,600 |
| 2025/04/30 | 1,359 | 1,379 | 1,359 | 1,366 | 39,800 |
| 2025/04/28 | 1,370 | 1,372 | 1,358 | 1,359 | 64,500 |
| 2025/04/25 | 1,377 | 1,389 | 1,369 | 1,371 | 39,300 |
| 2025/04/24 | 1,391 | 1,391 | 1,369 | 1,376 | 47,500 |
| 2025/04/23 | 1,390 | 1,395 | 1,375 | 1,391 | 52,300 |
| 2025/04/22 | 1,332 | 1,381 | 1,332 | 1,374 | 101,800 |
| 2025/04/21 | 1,330 | 1,343 | 1,327 | 1,332 | 100,600 |
| 2025/04/18 | 1,280 | 1,330 | 1,280 | 1,330 | 106,800 |