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
2016/12/30 1,314 1,314 1,295 1,297 64,700
2016/12/29 1,312 1,313 1,271 1,302 60,600
2016/12/28 1,250 1,319 1,246 1,310 109,400
2016/12/27 1,238 1,256 1,226 1,238 75,100
2016/12/26 1,230 1,251 1,230 1,239 53,000
2016/12/22 1,273 1,280 1,228 1,249 67,600
2016/12/21 1,310 1,310 1,268 1,269 54,100
2016/12/20 1,254 1,315 1,254 1,314 88,400
2016/12/19 1,271 1,274 1,241 1,258 59,800
2016/12/16 1,298 1,298 1,280 1,280 41,000
2016/12/15 1,300 1,302 1,287 1,288 35,900
2016/12/14 1,304 1,306 1,291 1,291 32,900
2016/12/13 1,300 1,304 1,286 1,301 53,400
2016/12/12 1,302 1,315 1,301 1,301 49,000
2016/12/09 1,311 1,323 1,300 1,301 56,800
2016/12/08 1,334 1,342 1,311 1,324 71,100
2016/12/07 1,316 1,334 1,285 1,327 144,500
2016/12/06 1,336 1,355 1,320 1,320 307,700
2016/12/05 1,377 1,406 1,357 1,369 54,000
2016/12/02 1,417 1,417 1,385 1,387 57,700
2016/12/01 1,492 1,492 1,417 1,429 49,800
2016/11/30 1,442 1,481 1,436 1,476 46,500
2016/11/29 1,416 1,456 1,416 1,435 37,600
2016/11/28 1,393 1,443 1,358 1,430 56,500
2016/11/25 1,460 1,499 1,388 1,393 63,200
2016/11/24 1,503 1,507 1,450 1,457 104,000
2016/11/22 1,561 1,561 1,485 1,509 169,300
2016/11/21 1,440 1,575 1,430 1,574 250,700
2016/11/18 1,410 1,445 1,375 1,441 281,300
2016/11/17 1,300 1,321 1,291 1,309 31,500
2016/11/16 1,236 1,343 1,234 1,325 142,600
2016/11/15 1,230 1,254 1,216 1,228 40,700
2016/11/14 1,203 1,265 1,187 1,226 49,300
2016/11/11 1,207 1,238 1,204 1,216 35,700
2016/11/10 1,259 1,259 1,200 1,207 59,700
2016/11/09 1,238 1,238 1,145 1,173 72,200
2016/11/08 1,268 1,330 1,219 1,250 76,200
2016/11/07 1,100 1,273 1,081 1,273 219,200
2016/11/04 1,281 1,285 1,223 1,250 77,700
2016/11/02 1,302 1,330 1,301 1,305 35,600
2016/11/01 1,336 1,336 1,300 1,314 32,600
2016/10/31 1,330 1,340 1,313 1,322 19,300
2016/10/28 1,346 1,352 1,330 1,331 18,000
2016/10/27 1,325 1,330 1,300 1,328 32,500
2016/10/26 1,335 1,348 1,325 1,329 23,200
2016/10/25 1,376 1,376 1,326 1,334 44,800
2016/10/24 1,420 1,438 1,360 1,366 89,400
2016/10/21 1,355 1,402 1,334 1,372 64,000
2016/10/20 1,315 1,350 1,310 1,339 44,800
2016/10/19 1,337 1,349 1,296 1,315 62,300
2016/10/18 1,356 1,375 1,329 1,348 34,900
2016/10/17 1,365 1,365 1,332 1,356 21,100
2016/10/14 1,301 1,334 1,299 1,330 22,100
2016/10/13 1,297 1,321 1,297 1,304 38,000
2016/10/12 1,324 1,329 1,296 1,299 23,700
2016/10/11 1,359 1,379 1,322 1,324 42,000
2016/10/07 1,463 1,463 1,380 1,383 70,000
2016/10/06 1,435 1,468 1,385 1,465 132,700
2016/10/05 1,410 1,458 1,373 1,452 152,200
2016/10/04 1,365 1,429 1,340 1,422 160,200
2016/10/03 1,261 1,371 1,259 1,363 163,900
2016/09/30 1,228 1,268 1,215 1,261 65,100
2016/09/29 1,259 1,260 1,222 1,231 30,300
2016/09/28 1,247 1,247 1,200 1,239 21,500
2016/09/27 1,263 1,263 1,210 1,248 28,500
2016/09/26 1,252 1,260 1,231 1,238 34,500
2016/09/23 1,238 1,273 1,230 1,265 51,000
2016/09/21 1,265 1,265 1,211 1,238 39,100
2016/09/20 1,271 1,294 1,230 1,265 106,400
2016/09/16 1,218 1,273 1,188 1,265 111,400
2016/09/15 1,194 1,197 1,150 1,188 45,200
2016/09/14 1,192 1,205 1,176 1,189 35,000
2016/09/13 1,219 1,220 1,162 1,200 67,100
2016/09/12 1,267 1,287 1,197 1,205 161,100
2016/09/09 1,265 1,338 1,240 1,314 121,100
2016/09/08 1,277 1,301 1,265 1,265 88,400
2016/09/07 1,238 1,285 1,201 1,273 212,800
2016/09/06 1,126 1,306 1,115 1,254 358,000
2016/09/05 1,090 1,120 1,075 1,100 102,300
2016/09/02 1,051 1,082 1,051 1,060 133,700
2016/09/01 1,120 1,133 1,050 1,055 166,900
2016/08/31 1,157 1,157 1,112 1,132 110,700
2016/08/30 1,159 1,159 1,110 1,150 77,500
2016/08/29 1,160 1,160 1,111 1,129 111,200
2016/08/26 1,220 1,221 1,095 1,111 179,700
2016/08/25 1,260 1,263 1,209 1,228 97,900
2016/08/24 1,322 1,322 1,225 1,279 99,000
2016/08/23 1,363 1,373 1,300 1,311 99,500
2016/08/22 1,369 1,395 1,321 1,393 89,200
2016/08/19 1,355 1,378 1,290 1,368 110,600
2016/08/18 1,287 1,340 1,241 1,340 193,000
2016/08/17 1,363 1,363 1,246 1,264 321,500
2016/08/16 1,506 1,517 1,374 1,377 339,300
2016/08/15 1,517 1,550 1,495 1,534 357,700
2016/08/12 1,773 1,877 1,772 1,877 91,000
2016/08/10 1,789 1,789 1,743 1,784 37,300
2016/08/09 1,780 1,800 1,762 1,800 26,900
2016/08/08 1,730 1,783 1,721 1,770 48,600
2016/08/05 1,704 1,760 1,679 1,700 29,600
2016/08/04 1,750 1,750 1,646 1,696 27,500
2016/08/03 1,802 1,802 1,717 1,750 46,400
2016/08/02 1,843 1,855 1,790 1,836 27,900
2016/08/01 1,744 1,835 1,744 1,814 29,800
2016/07/29 1,820 1,820 1,693 1,760 51,700
2016/07/28 1,720 1,820 1,664 1,803 73,300
2016/07/27 1,635 1,780 1,618 1,724 60,400
2016/07/26 1,640 1,652 1,598 1,614 17,300
2016/07/25 1,616 1,682 1,616 1,643 17,800
2016/07/22 1,655 1,669 1,640 1,642 19,400
2016/07/21 1,700 1,730 1,601 1,699 39,600
2016/07/20 1,549 1,660 1,532 1,660 40,600
2016/07/19 1,601 1,603 1,530 1,551 60,500
2016/07/15 1,721 1,721 1,608 1,642 68,900
2016/07/14 1,737 1,737 1,717 1,721 22,400
2016/07/13 1,766 1,770 1,731 1,756 35,900
2016/07/12 1,755 1,759 1,730 1,749 20,900
2016/07/11 1,748 1,749 1,701 1,725 20,000
2016/07/08 1,759 1,781 1,631 1,677 41,100
2016/07/07 1,808 1,825 1,751 1,751 31,300
2016/07/06 1,823 1,832 1,774 1,822 32,700
2016/07/05 1,882 1,897 1,847 1,873 25,000
2016/07/04 1,879 1,901 1,865 1,882 17,500
2016/07/01 1,901 1,911 1,875 1,879 23,500
2016/06/30 1,900 1,930 1,850 1,865 30,100
2016/06/29 1,825 1,896 1,821 1,871 26,100
2016/06/28 1,752 1,840 1,750 1,821 30,400
2016/06/27 1,769 1,875 1,769 1,841 52,000
2016/06/24 2,020 2,029 1,582 1,780 124,800
2016/06/23 1,950 1,954 1,857 1,900 65,800
2016/06/22 1,929 2,022 1,929 1,978 66,900
2016/06/21 1,875 1,951 1,850 1,929 52,100
2016/06/20 1,761 1,860 1,761 1,832 38,100
2016/06/17 1,760 1,790 1,721 1,745 57,100
2016/06/16 1,820 1,830 1,691 1,698 61,400
2016/06/15 1,788 1,836 1,753 1,814 57,400
2016/06/14 1,951 1,974 1,780 1,828 89,400
2016/06/13 2,050 2,050 1,998 2,001 46,800
2016/06/10 2,159 2,159 2,082 2,096 25,200
2016/06/09 2,140 2,173 2,114 2,120 32,900
2016/06/08 2,055 2,126 2,032 2,103 37,200
2016/06/07 2,037 2,056 2,020 2,032 57,500
2016/06/06 2,135 2,192 2,055 2,056 76,600
2016/06/03 2,141 2,163 2,126 2,150 18,000
2016/06/02 2,165 2,216 2,110 2,160 44,100
2016/06/01 2,248 2,248 2,151 2,179 48,500
2016/05/31 2,294 2,296 2,226 2,235 43,000
2016/05/30 2,161 2,237 2,140 2,228 52,000
2016/05/27 2,165 2,199 2,105 2,111 36,700
2016/05/26 2,125 2,150 2,016 2,130 76,000
2016/05/25 2,193 2,210 2,115 2,121 53,300
2016/05/24 2,266 2,271 2,181 2,188 58,300
2016/05/23 2,292 2,292 2,225 2,271 48,800
2016/05/20 2,190 2,287 2,158 2,242 64,000
2016/05/19 2,145 2,251 2,145 2,176 65,800
2016/05/18 2,291 2,301 2,089 2,145 112,200
2016/05/17 2,245 2,385 2,218 2,306 111,100
2016/05/16 2,449 2,461 2,303 2,307 106,200
2016/05/13 2,412 2,531 2,289 2,457 138,000
2016/05/12 2,410 2,493 2,360 2,431 95,600
2016/05/11 2,600 2,600 2,440 2,454 118,300
2016/05/10 2,650 2,675 2,530 2,593 119,800
2016/05/09 2,700 2,710 2,573 2,615 202,600
2016/05/06 2,489 2,615 2,405 2,610 129,500
2016/05/02 2,465 2,570 2,436 2,440 119,400
2016/04/28 2,636 2,679 2,411 2,565 262,800
2016/04/27 2,422 2,505 2,348 2,499 55,900
2016/04/26 2,600 2,635 2,232 2,445 154,100
2016/04/25 2,609 2,687 2,568 2,622 116,000
2016/04/22 2,550 2,575 2,422 2,545 133,400
2016/04/21 2,520 2,620 2,502 2,590 147,600
2016/04/20 2,420 2,575 2,360 2,435 283,000
2016/04/19 2,241 2,360 2,215 2,344 188,100
2016/04/18 2,145 2,233 2,110 2,188 99,100
2016/04/15 2,086 2,160 2,074 2,127 77,200
2016/04/14 2,151 2,169 2,080 2,123 74,800
2016/04/13 2,170 2,188 2,128 2,130 60,000
2016/04/12 2,221 2,235 2,080 2,128 103,100
2016/04/11 2,289 2,289 2,208 2,232 78,500
2016/04/08 2,135 2,239 2,086 2,239 111,700
2016/04/07 2,091 2,270 2,085 2,135 115,700
2016/04/06 1,985 2,197 1,907 2,156 157,600
2016/04/05 2,285 2,334 2,051 2,085 194,800
2016/04/04 2,260 2,293 2,102 2,250 138,000
2016/04/01 2,410 2,440 2,232 2,300 246,200
2016/03/31 2,294 2,490 2,294 2,469 456,500
2016/03/30 2,020 2,265 2,016 2,244 340,700
2016/03/29 1,920 2,076 1,886 2,009 120,500
2016/03/29 1 -> 2.00 分割
2016/03/28 3,880 4,040 3,785 3,875 68,100
2016/03/25 3,960 4,090 3,750 3,810 71,500
2016/03/24 3,875 4,145 3,665 3,920 133,300
2016/03/23 3,650 3,910 3,640 3,825 80,200
2016/03/22 3,610 3,675 3,400 3,620 119,800
2016/03/18 3,715 3,815 3,630 3,700 61,800
2016/03/17 3,990 3,990 3,600 3,785 106,200
2016/03/16 3,845 4,240 3,775 3,885 231,100
2016/03/15 3,540 4,060 3,530 3,980 267,100
2016/03/14 3,300 3,515 3,230 3,455 153,300
2016/03/11 3,390 3,555 3,360 3,435 145,100
2016/03/10 3,300 3,880 3,210 3,530 474,800
2016/03/09 3,000 3,380 2,900 3,305 204,000
2016/03/08 2,880 3,080 2,850 3,020 110,600
2016/03/07 2,748 3,005 2,741 2,784 112,700
2016/03/04 2,698 2,735 2,651 2,690 44,200
2016/03/03 2,599 2,715 2,590 2,710 39,900
2016/03/02 2,499 2,597 2,477 2,580 64,900
2016/03/01 2,472 2,497 2,396 2,497 29,400
2016/02/29 2,366 2,502 2,363 2,455 43,100
2016/02/26 2,500 2,514 2,373 2,375 53,900
2016/02/25 2,600 2,600 2,431 2,481 60,700
2016/02/24 2,369 2,541 2,369 2,529 93,600
2016/02/23 2,270 2,366 2,270 2,365 86,000
2016/02/22 2,123 2,300 2,115 2,269 189,000
2016/02/19 2,140 2,234 2,136 2,176 54,300
2016/02/18 2,180 2,247 2,155 2,185 35,400
2016/02/17 2,240 2,256 2,123 2,135 39,100
2016/02/16 2,330 2,340 2,240 2,259 40,700
2016/02/15 2,251 2,380 2,222 2,335 33,800
2016/02/12 2,053 2,283 2,053 2,190 62,600
2016/02/10 2,335 2,369 2,210 2,299 56,400
2016/02/09 2,458 2,497 2,234 2,330 63,500
2016/02/08 2,510 2,628 2,470 2,608 24,700
2016/02/05 2,625 2,670 2,500 2,627 74,600
2016/02/04 2,650 2,650 2,455 2,525 42,800
2016/02/03 2,731 2,760 2,639 2,673 44,400
2016/02/02 2,640 2,870 2,622 2,797 63,000
2016/02/01 2,550 2,749 2,502 2,680 81,900
2016/01/29 2,335 2,455 2,300 2,448 63,000
2016/01/28 2,300 2,335 2,282 2,320 20,500
2016/01/27 2,345 2,350 2,260 2,280 25,500
2016/01/26 2,278 2,450 2,207 2,280 109,300
2016/01/25 2,130 2,184 2,098 2,184 14,700
2016/01/22 2,010 2,089 2,010 2,080 18,400
2016/01/21 2,025 2,070 1,960 1,961 28,800
2016/01/20 2,169 2,200 2,050 2,073 30,500
2016/01/19 2,128 2,200 2,125 2,169 32,200
2016/01/18 2,107 2,107 1,993 2,057 12,100
2016/01/15 2,021 2,078 1,991 2,057 11,200
2016/01/14 2,049 2,049 1,970 2,020 12,500
2016/01/13 1,966 2,075 1,966 2,050 13,300
2016/01/12 2,011 2,088 1,955 1,960 21,600
2016/01/08 2,050 2,094 2,036 2,092 8,400
2016/01/07 2,050 2,095 2,050 2,060 13,300
2016/01/06 2,120 2,128 2,054 2,056 20,600
2016/01/05 2,185 2,329 2,120 2,120 27,900
2016/01/04 2,205 2,451 2,205 2,232 57,200

このページの先頭へ