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
2015/12/30 2,139 2,194 2,115 2,190 28,400
2015/12/29 2,125 2,130 2,086 2,115 9,800
2015/12/28 2,090 2,092 2,031 2,075 7,200
2015/12/25 2,080 2,080 2,021 2,055 18,600
2015/12/24 2,060 2,080 2,013 2,018 26,300
2015/12/22 1,970 2,015 1,946 2,015 22,700
2015/12/21 1,920 1,946 1,901 1,930 15,500
2015/12/18 1,954 1,954 1,920 1,934 7,700
2015/12/17 1,945 1,971 1,920 1,926 7,400
2015/12/16 1,932 1,964 1,923 1,940 9,700
2015/12/15 1,950 1,974 1,920 1,949 12,600
2015/12/14 1,909 1,966 1,909 1,947 11,700
2015/12/11 1,991 1,991 1,949 1,949 5,300
2015/12/10 1,980 1,995 1,950 1,951 8,500
2015/12/09 1,996 2,001 1,965 1,999 13,700
2015/12/08 2,022 2,022 1,993 2,015 7,000
2015/12/07 1,999 2,024 1,990 1,997 11,600
2015/12/04 1,999 1,999 1,970 1,988 13,800
2015/12/03 2,000 2,008 1,970 2,000 7,100
2015/12/02 2,001 2,008 1,961 2,007 11,300
2015/12/01 1,992 2,013 1,985 2,008 7,800
2015/11/30 1,990 2,020 1,988 2,010 11,300
2015/11/27 1,910 1,991 1,892 1,985 30,700
2015/11/26 2,000 2,000 1,965 1,967 16,000
2015/11/25 2,086 2,086 2,002 2,009 12,600
2015/11/24 1,997 2,079 1,997 2,075 17,400
2015/11/20 1,922 1,993 1,918 1,993 9,200
2015/11/19 1,915 1,915 1,865 1,901 15,600
2015/11/18 1,880 1,894 1,858 1,859 7,100
2015/11/17 1,921 1,921 1,850 1,857 9,800
2015/11/16 1,831 1,849 1,790 1,841 20,300
2015/11/13 1,855 1,875 1,830 1,865 14,400
2015/11/12 2,000 2,000 1,900 1,900 16,000
2015/11/11 1,980 2,041 1,980 1,991 6,600
2015/11/10 2,055 2,072 1,985 2,011 14,300
2015/11/09 2,104 2,104 2,052 2,055 15,800
2015/11/06 2,145 2,145 2,050 2,073 33,500
2015/11/05 2,120 2,120 2,000 2,095 27,600
2015/11/04 2,160 2,179 2,062 2,105 18,100
2015/11/02 2,050 2,150 2,043 2,150 25,700
2015/10/30 1,975 2,025 1,975 2,015 7,900
2015/10/29 1,980 2,080 1,970 2,025 23,500
2015/10/28 2,083 2,083 1,930 1,953 29,900
2015/10/27 2,209 2,253 2,000 2,000 75,900
2015/10/26 2,070 2,190 2,065 2,130 106,300
2015/10/23 1,975 2,075 1,958 2,047 47,800
2015/10/22 1,836 1,977 1,831 1,973 30,600
2015/10/21 1,840 1,865 1,805 1,865 11,800
2015/10/20 1,830 1,830 1,801 1,823 4,700
2015/10/19 1,830 1,848 1,787 1,821 10,600
2015/10/16 1,850 1,850 1,816 1,823 2,300
2015/10/15 1,752 1,815 1,751 1,815 7,100
2015/10/14 1,850 1,850 1,768 1,829 5,100
2015/10/13 1,860 1,868 1,851 1,860 8,800
2015/10/09 1,869 1,869 1,849 1,856 5,900
2015/10/08 1,871 1,871 1,846 1,856 6,400
2015/10/07 1,850 1,870 1,849 1,864 7,200
2015/10/06 1,831 1,871 1,831 1,865 6,600
2015/10/05 1,792 1,834 1,792 1,831 9,500
2015/10/02 1,750 1,785 1,750 1,780 4,600
2015/10/01 1,739 1,780 1,739 1,766 3,600
2015/09/30 1,769 1,773 1,745 1,745 6,000
2015/09/29 1,851 1,851 1,700 1,728 14,400
2015/09/28 1,766 1,860 1,750 1,860 7,500
2015/09/25 1,742 1,774 1,740 1,766 9,500
2015/09/24 1,887 1,887 1,760 1,800 7,400
2015/09/18 1,870 1,921 1,851 1,873 6,300
2015/09/17 1,870 1,900 1,852 1,888 7,000
2015/09/16 1,940 1,962 1,897 1,902 12,100
2015/09/15 1,909 1,960 1,909 1,939 9,300
2015/09/14 1,942 1,965 1,879 1,945 20,700
2015/09/11 1,901 1,934 1,899 1,929 9,100
2015/09/10 1,883 1,900 1,806 1,873 8,900
2015/09/09 1,885 1,935 1,880 1,934 40,900
2015/09/08 1,875 1,875 1,751 1,816 18,000
2015/09/07 1,700 1,840 1,620 1,810 29,700
2015/09/04 1,840 1,840 1,695 1,779 22,200
2015/09/03 1,890 1,890 1,811 1,853 15,300
2015/09/02 1,800 1,840 1,730 1,832 23,000
2015/09/01 1,760 1,899 1,760 1,847 38,500
2015/08/31 1,800 1,810 1,740 1,790 23,100
2015/08/28 1,715 1,889 1,715 1,810 50,700
2015/08/27 1,700 1,755 1,670 1,708 56,800
2015/08/26 1,450 1,595 1,450 1,595 35,900
2015/08/25 1,420 1,614 1,302 1,442 65,700
2015/08/24 1,650 1,744 1,510 1,560 116,900
2015/08/21 1,704 1,726 1,680 1,690 45,200
2015/08/20 1,855 1,855 1,751 1,766 62,900
2015/08/19 2,000 2,010 1,870 1,880 36,300
2015/08/18 2,100 2,100 1,956 2,005 112,200
2015/08/17 2,261 2,347 2,002 2,050 450,100
2015/08/14 1,819 1,949 1,819 1,949 121,500
2015/08/13 1,760 1,818 1,760 1,816 33,200
2015/08/12 1,745 1,790 1,698 1,790 53,700
2015/08/11 1,700 1,843 1,696 1,762 157,000
2015/08/10 1,568 1,663 1,545 1,620 26,200
2015/08/07 1,588 1,588 1,500 1,527 13,900
2015/08/06 1,600 1,600 1,561 1,562 12,800
2015/08/05 1,572 1,600 1,542 1,554 21,100
2015/08/04 1,724 1,724 1,545 1,610 53,300
2015/08/03 1,758 1,758 1,653 1,670 166,800
2015/07/31 1,460 1,474 1,450 1,458 9,100
2015/07/30 1,498 1,498 1,470 1,470 8,800
2015/07/29 1,484 1,516 1,450 1,468 18,300
2015/07/28 1,469 1,539 1,460 1,497 15,000
2015/07/27 1,570 1,570 1,515 1,527 10,300
2015/07/24 1,590 1,618 1,538 1,550 9,800
2015/07/23 1,649 1,680 1,583 1,620 20,400
2015/07/22 1,670 1,690 1,648 1,664 15,300
2015/07/21 1,631 1,677 1,631 1,670 20,600
2015/07/17 1,635 1,658 1,610 1,621 16,200
2015/07/16 1,599 1,674 1,556 1,661 34,300
2015/07/15 1,525 1,545 1,500 1,500 8,400
2015/07/14 1,521 1,584 1,482 1,544 23,800
2015/07/13 1,620 1,620 1,500 1,509 18,400
2015/07/10 1,640 1,643 1,509 1,584 20,100
2015/07/09 1,590 1,595 1,361 1,595 43,300
2015/07/08 1,711 1,711 1,600 1,627 26,500
2015/07/07 1,789 1,796 1,660 1,710 25,100
2015/07/06 1,765 1,850 1,725 1,738 50,600
2015/07/03 1,660 1,931 1,655 1,805 127,200
2015/07/02 1,593 1,685 1,593 1,655 43,200
2015/07/01 1,633 1,640 1,591 1,622 28,000
2015/06/30 1,669 1,684 1,622 1,633 43,300
2015/06/29 1,667 1,667 1,551 1,620 74,100
2015/06/26 1,900 1,925 1,723 1,755 83,900
2015/06/26 1 -> 5.00 分割
2015/06/25 10,400 10,400 9,810 9,880 21,100
2015/06/24 11,130 11,130 10,200 10,380 23,500
2015/06/23 11,260 11,270 10,900 11,140 15,700
2015/06/22 10,900 11,200 10,790 11,090 16,400
2015/06/19 11,300 11,480 10,750 10,790 31,500
2015/06/18 10,510 10,790 10,300 10,780 11,900
2015/06/17 10,690 10,990 10,100 10,400 24,600
2015/06/16 10,390 11,880 10,350 10,990 77,800
2015/06/15 9,900 10,310 9,810 10,270 14,100
2015/06/12 9,560 10,190 9,550 10,000 14,400
2015/06/11 9,820 9,820 9,460 9,710 18,700
2015/06/10 9,860 10,000 9,700 9,940 20,400
2015/06/09 10,050 10,400 9,640 10,040 36,100
2015/06/08 9,450 10,400 9,030 10,070 64,600
2015/06/05 9,490 9,550 9,030 9,370 35,700
2015/06/04 10,100 10,530 9,380 9,490 59,800
2015/06/03 10,000 10,650 9,900 10,250 52,300
2015/06/02 10,680 10,910 10,200 10,400 46,600
2015/06/01 12,300 12,300 10,440 10,980 118,800
2015/05/29 14,450 14,650 11,400 12,050 250,400
2015/05/28 11,680 12,950 11,330 12,950 404,600
2015/05/27 9,140 10,180 9,140 10,180 215,900
2015/05/26 7,770 9,180 7,530 8,680 244,500
2015/05/25 7,130 7,770 7,090 7,770 107,900
2015/05/22 6,790 7,150 6,550 6,770 63,800
2015/05/21 6,230 7,130 6,230 6,990 172,200
2015/05/20 6,210 6,540 6,100 6,130 82,900
2015/05/19 6,500 6,500 6,260 6,500 99,200
2015/05/18 5,200 5,510 5,100 5,500 26,200
2015/05/15 5,140 5,140 5,000 5,040 2,000
2015/05/14 5,020 5,040 4,950 5,040 4,100
2015/05/13 5,000 5,220 4,920 5,030 10,600
2015/05/12 5,000 5,000 4,810 5,000 8,500
2015/05/11 4,875 4,985 4,810 4,900 12,000
2015/05/08 5,200 5,240 4,770 4,805 41,500
2015/05/07 5,150 5,150 4,955 5,150 70,700
2015/05/01 4,430 4,510 4,360 4,445 10,600
2015/04/30 4,510 4,600 4,405 4,435 7,100
2015/04/28 4,870 4,870 4,575 4,575 14,700
2015/04/27 4,765 4,810 4,675 4,800 9,200
2015/04/24 4,505 4,655 4,505 4,625 5,600
2015/04/23 4,480 4,620 4,480 4,575 8,600
2015/04/22 4,360 4,450 4,360 4,445 4,300
2015/04/21 4,610 4,610 4,260 4,430 14,200
2015/04/20 4,800 4,895 4,550 4,580 13,900
2015/04/17 4,700 4,850 4,615 4,820 13,800
2015/04/16 4,510 4,800 4,425 4,750 23,500
2015/04/15 4,835 4,835 4,475 4,475 31,700
2015/04/14 4,640 4,840 4,640 4,785 28,200
2015/04/13 4,600 4,720 4,455 4,625 23,300
2015/04/10 4,370 4,750 4,320 4,695 76,000
2015/04/09 4,215 4,365 4,165 4,280 16,000
2015/04/08 4,225 4,345 4,130 4,160 19,300
2015/04/07 4,110 4,200 4,110 4,200 9,500
2015/04/06 4,240 4,400 4,100 4,100 36,800
2015/04/03 4,005 4,170 4,005 4,140 9,800
2015/04/02 4,140 4,260 4,005 4,040 33,100
2015/04/01 3,995 4,250 3,915 4,100 36,700
2015/03/31 4,040 4,040 3,910 3,955 21,500
2015/03/30 3,960 4,040 3,865 3,995 29,900
2015/03/27 4,025 4,025 3,830 3,910 39,800
2015/03/26 4,090 4,280 3,950 4,025 96,500
2015/03/25 5,300 5,320 4,300 4,300 627,000

このページの先頭へ