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

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
2026/07/28 933 945 933 936 67,900
2026/07/27 928 939 928 938 83,100
2026/07/24 935 935 926 928 92,900
2026/07/23 944 945 933 935 64,100
2026/07/22 945 945 935 939 64,700
2026/07/21 943 951 933 936 66,600
2026/07/17 933 945 931 932 126,100
2026/07/16 927 937 924 930 140,300
2026/07/15 932 935 927 927 146,800
2026/07/14 953 953 923 931 316,500
2026/07/13 975 984 972 982 47,400
2026/07/10 972 981 968 968 61,400
2026/07/09 970 971 964 968 38,400
2026/07/08 970 971 959 970 47,400
2026/07/07 967 971 960 969 86,500
2026/07/06 954 958 949 958 76,000
2026/07/03 948 956 942 948 142,100
2026/07/02 942 946 937 941 153,000
2026/07/01 946 952 924 930 253,700
2026/06/30 963 967 944 945 177,000
2026/06/29 935 964 931 948 477,000
2026/06/26 1,039 1,042 1,028 1,028 222,600
2026/06/25 1,037 1,044 1,036 1,039 83,600
2026/06/24 1,036 1,043 1,029 1,038 88,300
2026/06/23 1,033 1,041 1,030 1,034 68,800
2026/06/22 1,031 1,040 1,031 1,035 74,700
2026/06/19 1,028 1,035 1,026 1,029 50,300
2026/06/18 1,030 1,034 1,023 1,029 58,200
2026/06/17 1,022 1,030 1,021 1,023 29,800
2026/06/16 1,040 1,040 1,021 1,021 55,700
2026/06/15 1,037 1,043 1,032 1,032 45,700
2026/06/12 1,041 1,045 1,031 1,032 47,900
2026/06/11 1,041 1,043 1,034 1,038 45,600
2026/06/10 1,035 1,044 1,030 1,040 52,500
2026/06/09 1,040 1,049 1,026 1,034 60,600
2026/06/08 1,033 1,050 1,025 1,030 86,300
2026/06/05 1,002 1,034 1,002 1,034 80,900
2026/06/04 998 1,002 989 994 222,100
2026/06/03 982 1,002 972 998 139,100
2026/06/02 986 989 969 982 201,500
2026/06/01 1,008 1,008 981 993 283,700
2026/05/29 1,024 1,025 1,005 1,007 252,000
2026/05/28 1,028 1,036 1,018 1,027 141,100
2026/05/27 1,017 1,034 1,013 1,028 122,600
2026/05/26 1,021 1,026 1,006 1,013 167,000
2026/05/25 1,063 1,063 1,018 1,021 130,700
2026/05/22 1,055 1,061 1,051 1,055 30,200
2026/05/21 1,050 1,065 1,049 1,052 40,800
2026/05/20 1,059 1,059 1,039 1,042 76,200
2026/05/19 1,059 1,074 1,057 1,062 56,500
2026/05/18 1,082 1,084 1,049 1,057 112,500
2026/05/15 1,077 1,099 1,075 1,083 50,700
2026/05/14 1,096 1,105 1,073 1,074 128,000
2026/05/13 1,040 1,042 1,030 1,036 69,900
2026/05/12 1,049 1,049 1,036 1,037 44,800
2026/05/11 1,044 1,061 1,043 1,044 52,300
2026/05/08 1,055 1,055 1,040 1,042 59,000
2026/05/07 1,070 1,073 1,050 1,052 67,600
2026/05/01 1,071 1,071 1,060 1,061 40,200
2026/04/30 1,081 1,084 1,068 1,068 58,200
2026/04/28 1,078 1,088 1,076 1,084 33,400
2026/04/27 1,080 1,088 1,075 1,076 70,900
2026/04/24 1,086 1,091 1,079 1,079 32,300
2026/04/23 1,100 1,104 1,086 1,090 61,400
2026/04/22 1,120 1,120 1,102 1,102 27,600
2026/04/21 1,120 1,126 1,115 1,115 20,900
2026/04/20 1,114 1,122 1,110 1,120 32,200
2026/04/17 1,118 1,124 1,112 1,112 27,000
2026/04/16 1,125 1,129 1,119 1,119 30,800
2026/04/15 1,124 1,130 1,118 1,119 34,400
2026/04/14 1,121 1,124 1,111 1,118 49,500
2026/04/13 1,111 1,123 1,104 1,108 38,700
2026/04/10 1,131 1,135 1,113 1,116 47,700
2026/04/09 1,131 1,139 1,115 1,121 68,200
2026/04/08 1,130 1,142 1,124 1,129 50,500
2026/04/07 1,108 1,123 1,108 1,122 37,000
2026/04/06 1,107 1,115 1,103 1,108 33,200
2026/04/03 1,105 1,118 1,104 1,111 24,700
2026/03/27 1,097 1,111 1,087 1,105 159,300
2026/03/26 1,098 1,100 1,085 1,096 109,600
2026/03/25 1,088 1,098 1,087 1,096 67,500
2026/03/24 1,068 1,078 1,063 1,077 93,000
2026/03/23 1,059 1,065 1,042 1,045 99,700
2026/03/19 1,086 1,095 1,073 1,073 111,000
2026/03/18 1,083 1,094 1,083 1,094 28,300
2026/03/17 1,080 1,095 1,076 1,078 50,400
2026/03/16 1,070 1,076 1,062 1,076 45,900
2026/03/13 1,063 1,078 1,057 1,069 58,700
2026/03/12 1,083 1,083 1,067 1,071 52,300
2026/03/11 1,097 1,106 1,091 1,091 35,100
2026/03/10 1,097 1,110 1,082 1,098 43,800
2026/03/09 1,064 1,084 1,058 1,082 76,800
2026/03/06 1,085 1,106 1,084 1,103 41,200
2026/03/05 1,095 1,110 1,084 1,104 61,900
2026/03/04 1,080 1,081 1,043 1,069 137,600
2026/03/03 1,122 1,122 1,096 1,096 71,200
2026/03/02 1,110 1,126 1,109 1,123 66,000
2026/02/27 1,123 1,138 1,120 1,132 104,400
2026/02/26 1,116 1,122 1,107 1,113 70,100
2026/02/25 1,116 1,127 1,109 1,116 141,000
2026/02/24 1,077 1,116 1,077 1,113 122,500
2026/02/20 1,086 1,089 1,074 1,079 44,900
2026/02/19 1,085 1,100 1,076 1,096 64,100
2026/02/18 1,073 1,091 1,066 1,089 60,100
2026/02/17 1,065 1,078 1,060 1,064 92,400
2026/02/16 1,083 1,101 1,060 1,068 140,700
2026/02/13 1,102 1,110 1,083 1,083 56,700
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

このページの先頭へ