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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/17 | 1,255 | 1,275 | 1,255 | 1,275 | 31,800 |
| 2025/04/16 | 1,269 | 1,275 | 1,252 | 1,255 | 47,200 |
| 2025/04/15 | 1,265 | 1,273 | 1,262 | 1,269 | 32,600 |
| 2025/04/14 | 1,242 | 1,272 | 1,228 | 1,261 | 53,600 |
| 2025/04/11 | 1,216 | 1,248 | 1,192 | 1,242 | 76,200 |
| 2025/04/10 | 1,216 | 1,244 | 1,216 | 1,235 | 96,800 |
| 2025/04/09 | 1,190 | 1,190 | 1,157 | 1,186 | 71,100 |
| 2025/04/08 | 1,175 | 1,231 | 1,175 | 1,199 | 77,400 |
| 2025/04/07 | 1,164 | 1,181 | 1,112 | 1,127 | 219,000 |
| 2025/04/04 | 1,246 | 1,246 | 1,203 | 1,224 | 150,600 |
| 2025/04/03 | 1,290 | 1,291 | 1,256 | 1,260 | 147,600 |
| 2025/04/02 | 1,303 | 1,317 | 1,269 | 1,296 | 197,600 |
| 2025/04/01 | 1,276 | 1,303 | 1,273 | 1,303 | 208,500 |
| 2025/03/31 | 1,296 | 1,296 | 1,254 | 1,266 | 147,800 |
| 2025/03/28 | 1,288 | 1,305 | 1,266 | 1,301 | 244,800 |
| 2025/03/27 | 1,277 | 1,288 | 1,270 | 1,287 | 193,300 |
| 2025/03/26 | 1,279 | 1,279 | 1,257 | 1,273 | 73,000 |
| 2025/03/25 | 1,285 | 1,287 | 1,255 | 1,270 | 37,800 |
| 2025/03/24 | 1,261 | 1,277 | 1,252 | 1,277 | 51,600 |
| 2025/03/21 | 1,270 | 1,270 | 1,255 | 1,255 | 45,300 |
| 2025/03/19 | 1,259 | 1,272 | 1,253 | 1,270 | 52,400 |
| 2025/03/18 | 1,236 | 1,262 | 1,236 | 1,243 | 58,900 |
| 2025/03/17 | 1,235 | 1,246 | 1,228 | 1,235 | 67,200 |
| 2025/03/14 | 1,213 | 1,228 | 1,212 | 1,228 | 40,500 |
| 2025/03/13 | 1,221 | 1,221 | 1,204 | 1,213 | 33,900 |
| 2025/03/12 | 1,212 | 1,224 | 1,210 | 1,219 | 24,100 |
| 2025/03/11 | 1,211 | 1,212 | 1,197 | 1,212 | 37,600 |
| 2025/03/10 | 1,225 | 1,227 | 1,215 | 1,226 | 18,200 |
| 2025/03/07 | 1,231 | 1,231 | 1,201 | 1,225 | 35,200 |
| 2025/03/06 | 1,233 | 1,238 | 1,225 | 1,231 | 30,600 |
| 2025/03/05 | 1,211 | 1,232 | 1,211 | 1,219 | 37,700 |
| 2025/03/04 | 1,224 | 1,224 | 1,196 | 1,223 | 70,800 |
| 2025/03/03 | 1,181 | 1,238 | 1,181 | 1,230 | 402,200 |
| 2025/02/28 | 1,170 | 1,174 | 1,152 | 1,174 | 93,700 |
| 2025/02/27 | 1,160 | 1,177 | 1,160 | 1,170 | 37,400 |
| 2025/02/26 | 1,161 | 1,165 | 1,144 | 1,162 | 51,000 |
| 2025/02/25 | 1,166 | 1,178 | 1,161 | 1,161 | 34,900 |
| 2025/02/21 | 1,191 | 1,191 | 1,171 | 1,171 | 62,400 |
| 2025/02/20 | 1,198 | 1,200 | 1,192 | 1,194 | 43,900 |
| 2025/02/19 | 1,210 | 1,216 | 1,198 | 1,198 | 32,800 |
| 2025/02/18 | 1,203 | 1,211 | 1,191 | 1,205 | 51,500 |
| 2025/02/17 | 1,225 | 1,234 | 1,203 | 1,203 | 53,900 |
| 2025/02/14 | 1,200 | 1,213 | 1,183 | 1,213 | 59,400 |
| 2025/02/13 | 1,211 | 1,215 | 1,204 | 1,214 | 33,300 |
| 2025/02/12 | 1,208 | 1,217 | 1,205 | 1,211 | 34,500 |
| 2025/02/10 | 1,208 | 1,217 | 1,205 | 1,208 | 27,000 |
| 2025/02/07 | 1,213 | 1,223 | 1,213 | 1,217 | 38,600 |
| 2025/02/06 | 1,210 | 1,224 | 1,210 | 1,224 | 23,200 |
| 2025/02/05 | 1,200 | 1,212 | 1,200 | 1,210 | 27,200 |
| 2025/02/04 | 1,207 | 1,213 | 1,200 | 1,200 | 27,400 |
| 2025/02/03 | 1,208 | 1,214 | 1,195 | 1,207 | 72,600 |
| 2025/01/31 | 1,210 | 1,210 | 1,199 | 1,208 | 27,200 |
| 2025/01/30 | 1,209 | 1,219 | 1,204 | 1,210 | 46,200 |
| 2025/01/29 | 1,221 | 1,223 | 1,208 | 1,210 | 43,900 |
| 2025/01/28 | 1,209 | 1,223 | 1,208 | 1,223 | 69,200 |
| 2025/01/27 | 1,195 | 1,212 | 1,195 | 1,208 | 48,400 |
| 2025/01/24 | 1,203 | 1,208 | 1,189 | 1,195 | 63,700 |
| 2025/01/23 | 1,210 | 1,213 | 1,201 | 1,205 | 22,000 |
| 2025/01/22 | 1,208 | 1,217 | 1,206 | 1,213 | 30,600 |
| 2025/01/21 | 1,208 | 1,213 | 1,199 | 1,208 | 45,800 |
| 2025/01/20 | 1,180 | 1,206 | 1,180 | 1,206 | 54,700 |
| 2025/01/17 | 1,167 | 1,174 | 1,160 | 1,174 | 46,200 |
| 2025/01/16 | 1,174 | 1,177 | 1,161 | 1,165 | 49,300 |
| 2025/01/15 | 1,178 | 1,186 | 1,171 | 1,174 | 41,300 |
| 2025/01/14 | 1,182 | 1,188 | 1,170 | 1,178 | 58,400 |
| 2025/01/10 | 1,185 | 1,195 | 1,182 | 1,191 | 35,700 |
| 2025/01/09 | 1,183 | 1,198 | 1,183 | 1,192 | 41,200 |
| 2025/01/08 | 1,209 | 1,216 | 1,186 | 1,187 | 81,200 |
| 2025/01/07 | 1,224 | 1,228 | 1,208 | 1,213 | 64,700 |
| 2025/01/06 | 1,230 | 1,230 | 1,201 | 1,213 | 86,300 |
| 2024/12/30 | 1,192 | 1,220 | 1,192 | 1,213 | 128,200 |
| 2024/12/27 | 1,186 | 1,193 | 1,163 | 1,192 | 126,900 |
| 2024/12/26 | 1,200 | 1,218 | 1,189 | 1,198 | 109,900 |
| 2024/12/25 | 1,172 | 1,187 | 1,152 | 1,187 | 137,000 |
| 2024/12/24 | 1,170 | 1,196 | 1,167 | 1,169 | 132,500 |
| 2024/12/23 | 1,157 | 1,185 | 1,156 | 1,171 | 257,300 |
| 2024/12/20 | 1,125 | 1,164 | 1,093 | 1,146 | 641,200 |
| 2024/12/19 | 1,116 | 1,116 | 1,116 | 1,116 | 244,800 |
| 2024/12/18 | 962 | 968 | 957 | 966 | 53,500 |
| 2024/12/17 | 976 | 978 | 962 | 962 | 66,300 |
| 2024/12/16 | 977 | 979 | 975 | 978 | 43,400 |
| 2024/12/13 | 975 | 980 | 973 | 980 | 43,200 |
| 2024/12/12 | 983 | 984 | 977 | 977 | 48,300 |
| 2024/12/11 | 984 | 984 | 974 | 981 | 68,300 |
| 2024/12/10 | 990 | 992 | 982 | 983 | 101,700 |
| 2024/12/09 | 994 | 994 | 986 | 990 | 77,100 |
| 2024/12/06 | 994 | 996 | 989 | 989 | 44,700 |
| 2024/12/05 | 1,001 | 1,001 | 992 | 996 | 35,300 |
| 2024/12/04 | 1,001 | 1,001 | 994 | 1,000 | 43,700 |
| 2024/12/03 | 990 | 1,002 | 990 | 1,000 | 45,200 |
| 2024/12/02 | 990 | 993 | 985 | 988 | 33,200 |
| 2024/11/29 | 996 | 999 | 988 | 990 | 30,400 |
| 2024/11/28 | 985 | 1,004 | 985 | 998 | 38,000 |
| 2024/11/27 | 995 | 995 | 986 | 988 | 57,200 |
| 2024/11/26 | 992 | 998 | 990 | 991 | 33,700 |
| 2024/11/25 | 1,001 | 1,006 | 990 | 990 | 77,500 |
| 2024/11/22 | 1,001 | 1,004 | 997 | 1,000 | 33,300 |
| 2024/11/21 | 1,002 | 1,006 | 999 | 1,000 | 29,700 |
| 2024/11/20 | 1,004 | 1,007 | 1,000 | 1,001 | 19,700 |
| 2024/11/19 | 1,005 | 1,006 | 998 | 1,002 | 31,500 |
| 2024/11/18 | 1,012 | 1,015 | 1,000 | 1,000 | 34,300 |
| 2024/11/15 | 996 | 1,010 | 988 | 1,007 | 94,100 |
| 2024/11/14 | 1,028 | 1,028 | 995 | 995 | 201,100 |
| 2024/11/13 | 1,053 | 1,070 | 1,053 | 1,058 | 52,600 |
| 2024/11/12 | 1,051 | 1,057 | 1,045 | 1,048 | 45,600 |
| 2024/11/11 | 1,057 | 1,060 | 1,043 | 1,046 | 65,500 |
| 2024/11/08 | 1,071 | 1,072 | 1,057 | 1,057 | 31,700 |
| 2024/11/07 | 1,066 | 1,075 | 1,060 | 1,068 | 37,300 |
| 2024/11/06 | 1,056 | 1,069 | 1,053 | 1,056 | 45,300 |
| 2024/11/05 | 1,057 | 1,060 | 1,046 | 1,059 | 32,900 |
| 2024/11/01 | 1,033 | 1,046 | 1,033 | 1,041 | 33,800 |
| 2024/10/31 | 1,044 | 1,057 | 1,040 | 1,051 | 22,700 |
| 2024/10/30 | 1,049 | 1,049 | 1,035 | 1,043 | 58,400 |
| 2024/10/29 | 1,034 | 1,045 | 1,034 | 1,039 | 13,600 |
| 2024/10/28 | 1,008 | 1,048 | 1,004 | 1,034 | 45,900 |
| 2024/10/25 | 1,034 | 1,036 | 1,006 | 1,006 | 57,800 |
| 2024/10/24 | 1,043 | 1,054 | 1,031 | 1,035 | 36,500 |
| 2024/10/23 | 1,043 | 1,049 | 1,040 | 1,043 | 24,200 |
| 2024/10/22 | 1,050 | 1,050 | 1,030 | 1,035 | 50,700 |
| 2024/10/21 | 1,051 | 1,053 | 1,045 | 1,050 | 12,900 |
| 2024/10/18 | 1,053 | 1,053 | 1,041 | 1,045 | 39,600 |
| 2024/10/17 | 1,057 | 1,058 | 1,049 | 1,050 | 23,500 |
| 2024/10/16 | 1,053 | 1,066 | 1,051 | 1,055 | 42,500 |
| 2024/10/15 | 1,059 | 1,060 | 1,051 | 1,056 | 22,600 |
| 2024/10/11 | 1,050 | 1,065 | 1,050 | 1,055 | 28,500 |
| 2024/10/10 | 1,059 | 1,059 | 1,049 | 1,049 | 26,800 |
| 2024/10/09 | 1,057 | 1,080 | 1,055 | 1,055 | 31,300 |
| 2024/10/08 | 1,058 | 1,065 | 1,050 | 1,052 | 69,400 |
| 2024/10/07 | 1,081 | 1,082 | 1,065 | 1,066 | 26,600 |
| 2024/10/04 | 1,075 | 1,080 | 1,071 | 1,079 | 19,400 |
| 2024/10/03 | 1,070 | 1,075 | 1,065 | 1,066 | 25,400 |
| 2024/10/02 | 1,055 | 1,065 | 1,050 | 1,054 | 33,100 |
| 2024/10/01 | 1,058 | 1,063 | 1,055 | 1,058 | 19,600 |
| 2024/09/30 | 1,046 | 1,058 | 1,044 | 1,044 | 54,800 |
| 2024/09/27 | 1,088 | 1,088 | 1,073 | 1,079 | 28,900 |
| 2024/09/26 | 1,080 | 1,085 | 1,068 | 1,085 | 52,900 |
| 2024/09/25 | 1,077 | 1,082 | 1,070 | 1,077 | 39,500 |
| 2024/09/24 | 1,086 | 1,086 | 1,072 | 1,076 | 48,000 |
| 2024/09/20 | 1,064 | 1,081 | 1,064 | 1,078 | 66,700 |
| 2024/09/19 | 1,044 | 1,064 | 1,043 | 1,055 | 46,800 |
| 2024/09/18 | 1,041 | 1,044 | 1,030 | 1,040 | 35,500 |
| 2024/09/17 | 1,042 | 1,042 | 1,018 | 1,038 | 30,100 |
| 2024/09/13 | 1,024 | 1,030 | 1,021 | 1,027 | 23,400 |
| 2024/09/12 | 1,019 | 1,036 | 1,019 | 1,031 | 35,100 |
| 2024/09/11 | 1,026 | 1,026 | 1,000 | 1,003 | 52,800 |
| 2024/09/10 | 1,029 | 1,042 | 1,027 | 1,027 | 29,500 |
| 2024/09/09 | 1,006 | 1,026 | 1,004 | 1,019 | 35,700 |
| 2024/09/06 | 1,036 | 1,037 | 1,015 | 1,022 | 27,500 |
| 2024/09/05 | 1,013 | 1,043 | 1,013 | 1,025 | 23,300 |
| 2024/09/04 | 1,033 | 1,042 | 1,020 | 1,020 | 58,300 |
| 2024/09/03 | 1,060 | 1,071 | 1,055 | 1,062 | 26,800 |
| 2024/09/02 | 1,068 | 1,072 | 1,050 | 1,059 | 32,300 |
| 2024/08/30 | 1,067 | 1,069 | 1,060 | 1,064 | 57,400 |
| 2024/08/29 | 1,071 | 1,079 | 1,064 | 1,070 | 31,800 |
| 2024/08/28 | 1,070 | 1,078 | 1,069 | 1,073 | 36,500 |
| 2024/08/27 | 1,070 | 1,088 | 1,066 | 1,083 | 47,000 |
| 2024/08/26 | 1,071 | 1,075 | 1,066 | 1,066 | 25,500 |
| 2024/08/23 | 1,064 | 1,074 | 1,064 | 1,071 | 22,100 |
| 2024/08/22 | 1,068 | 1,072 | 1,057 | 1,072 | 30,600 |
| 2024/08/21 | 1,068 | 1,069 | 1,050 | 1,065 | 40,300 |
| 2024/08/20 | 1,078 | 1,079 | 1,069 | 1,075 | 47,900 |
| 2024/08/19 | 1,070 | 1,084 | 1,063 | 1,067 | 44,400 |