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
2018/12/28 1,030 1,056 992 1,017 214,700
2018/12/27 1,073 1,079 1,029 1,060 234,200
2018/12/26 951 1,013 951 994 253,800
2018/12/25 924 956 882 927 612,700
2018/12/21 1,018 1,039 959 984 614,300
2018/12/20 1,081 1,105 1,006 1,030 579,300
2018/12/19 1,079 1,138 1,062 1,107 285,500
2018/12/18 1,110 1,121 1,063 1,068 347,600
2018/12/17 1,178 1,184 1,135 1,151 166,100
2018/12/14 1,216 1,219 1,164 1,178 199,100
2018/12/13 1,206 1,235 1,180 1,225 218,900
2018/12/12 1,141 1,213 1,141 1,195 377,400
2018/12/11 1,194 1,217 1,120 1,128 364,500
2018/12/10 1,249 1,258 1,178 1,194 425,100
2018/12/07 1,266 1,300 1,258 1,287 264,600
2018/12/06 1,313 1,319 1,234 1,266 334,200
2018/12/05 1,304 1,349 1,290 1,307 400,200
2018/12/04 1,325 1,359 1,288 1,342 652,000
2018/12/03 1,265 1,333 1,265 1,325 444,600
2018/11/30 1,260 1,266 1,229 1,248 277,200
2018/11/29 1,319 1,335 1,219 1,259 806,300
2018/11/28 1,203 1,308 1,203 1,300 707,200
2018/11/27 1,153 1,202 1,140 1,185 517,000
2018/11/26 1,119 1,179 1,115 1,158 363,100
2018/11/22 1,114 1,137 1,095 1,120 369,600
2018/11/21 1,095 1,150 1,093 1,133 433,000
2018/11/20 1,121 1,136 1,110 1,125 332,200
2018/11/19 1,134 1,174 1,117 1,151 499,500
2018/11/16 1,192 1,193 1,134 1,140 479,000
2018/11/15 1,160 1,219 1,143 1,192 403,200
2018/11/14 1,210 1,212 1,161 1,167 602,400
2018/11/13 1,214 1,238 1,193 1,210 560,800
2018/11/12 1,305 1,330 1,247 1,265 622,800
2018/11/09 1,366 1,380 1,314 1,320 833,700
2018/11/08 1,410 1,410 1,364 1,383 574,000
2018/11/07 1,417 1,419 1,358 1,380 586,900
2018/11/06 1,472 1,479 1,382 1,416 980,400
2018/11/05 1,630 1,674 1,621 1,632 412,000
2018/11/02 1,584 1,631 1,570 1,621 395,200
2018/11/01 1,623 1,639 1,585 1,604 237,700
2018/10/31 1,672 1,700 1,602 1,654 255,600
2018/10/30 1,501 1,635 1,465 1,632 431,600
2018/10/29 1,640 1,689 1,520 1,524 391,300
2018/10/26 1,701 1,728 1,591 1,648 303,700
2018/10/25 1,680 1,720 1,644 1,670 408,700
2018/10/24 1,848 1,882 1,767 1,773 354,400
2018/10/23 1,870 1,917 1,823 1,842 209,400
2018/10/22 1,914 1,972 1,892 1,895 202,400
2018/10/19 1,946 1,958 1,899 1,929 139,900
2018/10/18 2,014 2,028 1,961 1,986 91,900
2018/10/17 1,994 2,047 1,983 2,017 97,200
2018/10/16 1,998 2,025 1,933 1,954 137,600
2018/10/15 2,064 2,064 1,981 1,984 92,700
2018/10/12 1,981 2,079 1,962 2,064 206,400
2018/10/11 1,977 2,038 1,951 1,996 221,800
2018/10/10 2,121 2,163 2,099 2,127 90,300
2018/10/09 2,152 2,167 2,086 2,121 133,200
2018/10/05 2,188 2,223 2,142 2,168 137,700
2018/10/04 2,180 2,240 2,158 2,189 226,000
2018/10/03 2,336 2,359 2,186 2,196 522,800
2018/10/02 2,506 2,506 2,382 2,386 210,500
2018/10/01 2,455 2,507 2,406 2,493 201,600
2018/09/28 2,409 2,468 2,404 2,446 147,300
2018/09/27 2,448 2,486 2,345 2,359 240,700
2018/09/26 2,336 2,459 2,331 2,435 201,100
2018/09/25 2,290 2,327 2,251 2,305 162,300
2018/09/21 2,222 2,272 2,212 2,250 122,800
2018/09/20 2,275 2,275 2,175 2,210 199,700
2018/09/19 2,334 2,343 2,225 2,263 176,300
2018/09/18 2,178 2,280 2,167 2,275 207,000
2018/09/14 2,155 2,227 2,129 2,181 182,400
2018/09/13 2,142 2,194 2,112 2,133 177,600
2018/09/12 2,238 2,238 2,146 2,160 175,800
2018/09/11 2,256 2,289 2,187 2,250 208,300
2018/09/10 2,200 2,282 2,180 2,256 249,500
2018/09/07 2,205 2,219 2,144 2,180 222,100
2018/09/06 2,332 2,378 2,219 2,231 278,800
2018/09/05 2,531 2,549 2,331 2,337 333,800
2018/09/04 2,570 2,610 2,517 2,535 185,800
2018/09/03 2,650 2,674 2,567 2,578 213,400
2018/08/31 2,619 2,662 2,619 2,658 254,700
2018/08/30 2,648 2,695 2,610 2,651 394,900
2018/08/29 2,570 2,649 2,555 2,648 286,500
2018/08/28 2,626 2,659 2,501 2,568 371,400
2018/08/27 2,610 2,695 2,562 2,626 687,900
2018/08/24 2,453 2,620 2,437 2,614 676,500
2018/08/23 2,240 2,445 2,216 2,403 369,000
2018/08/22 2,094 2,239 2,094 2,232 164,400
2018/08/21 2,099 2,150 2,066 2,090 103,200
2018/08/20 2,084 2,177 2,084 2,099 161,600
2018/08/17 2,086 2,144 2,060 2,091 179,600
2018/08/16 2,165 2,165 1,987 2,060 324,400
2018/08/15 2,193 2,256 2,133 2,185 340,900
2018/08/14 2,450 2,460 2,126 2,156 992,000
2018/08/13 2,381 2,410 2,281 2,350 257,700
2018/08/10 2,405 2,420 2,379 2,400 66,500
2018/08/09 2,400 2,428 2,355 2,426 58,100
2018/08/08 2,285 2,399 2,285 2,390 80,500
2018/08/07 2,297 2,348 2,281 2,305 74,400
2018/08/06 2,381 2,416 2,303 2,316 93,600
2018/08/03 2,407 2,410 2,362 2,381 84,600
2018/08/02 2,531 2,531 2,342 2,383 231,000
2018/08/01 2,539 2,598 2,492 2,530 209,200
2018/07/31 2,485 2,519 2,443 2,503 105,000
2018/07/30 2,426 2,525 2,426 2,508 116,300
2018/07/27 2,463 2,475 2,407 2,457 93,900
2018/07/26 2,465 2,474 2,401 2,455 70,000
2018/07/25 2,480 2,554 2,436 2,465 141,800
2018/07/24 2,353 2,464 2,345 2,452 92,100
2018/07/23 2,357 2,391 2,325 2,345 54,400
2018/07/20 2,370 2,387 2,340 2,361 57,200
2018/07/19 2,417 2,440 2,366 2,377 81,900
2018/07/18 2,411 2,499 2,385 2,417 118,000
2018/07/17 2,356 2,500 2,356 2,403 223,600
2018/07/13 2,303 2,331 2,287 2,292 58,100
2018/07/12 2,301 2,370 2,276 2,325 75,000
2018/07/11 2,321 2,345 2,270 2,283 96,600
2018/07/10 2,482 2,482 2,350 2,355 95,900
2018/07/09 2,445 2,480 2,387 2,452 121,600
2018/07/06 2,301 2,464 2,253 2,460 198,800
2018/07/05 2,256 2,384 2,250 2,302 279,100
2018/07/04 2,315 2,355 2,265 2,278 251,500
2018/07/03 2,381 2,445 2,287 2,365 317,800
2018/07/02 2,554 2,575 2,378 2,381 246,900
2018/06/29 2,570 2,642 2,544 2,576 152,100
2018/06/28 2,582 2,599 2,457 2,588 120,500
2018/06/27 2,366 2,599 2,364 2,585 158,100
2018/06/27 1 -> 2.00 分割
2018/06/26 4,930 5,020 4,855 4,970 81,700
2018/06/25 5,340 5,340 5,060 5,080 89,000
2018/06/22 5,150 5,430 5,100 5,270 223,800
2018/06/21 5,050 5,250 5,020 5,170 96,700
2018/06/20 4,920 5,180 4,880 5,110 217,200
2018/06/19 5,150 5,190 4,980 5,020 102,400
2018/06/18 5,200 5,250 5,130 5,200 47,700
2018/06/15 5,210 5,290 5,130 5,230 80,900
2018/06/14 5,390 5,510 5,240 5,260 103,400
2018/06/13 5,650 5,720 5,380 5,430 166,700
2018/06/12 5,240 5,580 5,120 5,550 143,100
2018/06/11 5,440 5,620 5,180 5,240 204,000
2018/06/08 4,925 5,590 4,910 5,400 175,600
2018/06/07 4,785 4,980 4,770 4,935 57,100
2018/06/06 5,230 5,230 4,795 4,820 117,600
2018/06/05 5,020 5,400 5,020 5,190 230,500
2018/06/04 5,270 5,280 5,010 5,160 194,600
2018/06/01 5,300 5,450 5,170 5,200 156,500
2018/05/31 5,460 5,590 5,280 5,280 184,700
2018/05/30 5,370 5,600 5,340 5,510 100,300
2018/05/29 5,550 5,550 5,310 5,480 151,300
2018/05/28 5,670 5,720 5,540 5,560 71,100
2018/05/25 5,680 5,770 5,610 5,640 85,700
2018/05/24 5,720 5,830 5,640 5,740 128,300
2018/05/23 5,770 5,990 5,700 5,770 121,200
2018/05/22 5,920 5,920 5,690 5,780 128,500
2018/05/21 5,880 6,000 5,810 5,920 146,200
2018/05/18 6,350 6,350 5,860 6,000 370,600
2018/05/17 5,900 6,250 5,800 6,220 349,200
2018/05/16 5,500 5,890 5,470 5,780 220,400
2018/05/15 5,660 5,920 5,460 5,540 339,600
2018/05/14 5,880 5,890 5,410 5,560 411,200
2018/05/11 5,650 6,180 5,650 6,020 563,200
2018/05/10 5,500 5,870 5,480 5,620 478,500
2018/05/09 4,950 5,530 4,935 5,510 828,400
2018/05/08 4,880 5,020 4,725 4,830 698,400
2018/05/07 4,860 4,860 4,780 4,860 724,000
2018/05/02 3,990 4,235 3,975 4,160 148,900
2018/05/01 4,025 4,125 3,935 3,990 103,900
2018/04/27 4,125 4,155 4,005 4,010 58,600
2018/04/26 4,320 4,360 4,005 4,160 171,900
2018/04/25 4,180 4,395 4,120 4,295 198,600
2018/04/24 3,965 4,190 3,960 4,170 103,900
2018/04/23 3,935 3,965 3,765 3,880 96,600
2018/04/20 3,925 4,080 3,865 4,005 133,600
2018/04/19 4,140 4,280 3,930 3,930 118,700
2018/04/18 4,040 4,145 4,005 4,110 59,800
2018/04/17 4,160 4,190 3,970 4,010 59,500
2018/04/16 4,115 4,265 4,040 4,230 83,600
2018/04/13 4,075 4,175 3,990 4,095 72,000
2018/04/12 4,010 4,175 3,985 4,015 45,100
2018/04/11 4,230 4,230 3,880 4,050 119,600
2018/04/10 4,305 4,315 4,135 4,235 83,600
2018/04/09 4,045 4,265 4,045 4,205 93,800
2018/04/06 3,925 4,150 3,905 4,100 82,200
2018/04/05 4,030 4,060 3,905 3,940 113,300
2018/04/04 3,930 4,070 3,750 4,050 150,400
2018/04/03 3,670 3,970 3,645 3,910 109,100
2018/04/02 3,545 3,755 3,545 3,740 121,100
2018/03/30 3,465 3,550 3,430 3,510 92,100
2018/03/29 3,370 3,465 3,310 3,425 42,100
2018/03/28 3,160 3,315 3,150 3,305 45,600
2018/03/27 3,150 3,230 3,140 3,230 49,300
2018/03/26 3,065 3,125 2,946 3,070 68,900
2018/03/23 3,100 3,210 3,065 3,125 82,300
2018/03/22 3,165 3,295 3,160 3,260 62,200
2018/03/20 3,285 3,310 3,155 3,160 66,700
2018/03/19 3,370 3,450 3,190 3,355 106,700
2018/03/16 3,500 3,500 3,330 3,385 80,700
2018/03/15 3,270 3,465 3,270 3,445 86,300
2018/03/14 3,245 3,320 3,130 3,285 98,800
2018/03/13 3,180 3,375 3,170 3,265 109,800
2018/03/12 3,055 3,190 3,000 3,115 69,100
2018/03/09 3,010 3,140 2,931 3,015 104,400
2018/03/08 2,941 3,075 2,926 3,040 66,200
2018/03/07 2,868 2,970 2,820 2,950 32,100
2018/03/06 2,826 2,936 2,782 2,892 44,700
2018/03/05 2,984 3,005 2,806 2,817 58,600
2018/03/02 2,856 3,030 2,811 2,978 55,300
2018/03/01 3,035 3,050 2,892 2,952 47,700
2018/02/28 2,952 3,100 2,929 3,065 79,900
2018/02/27 2,922 2,989 2,884 2,967 33,400
2018/02/26 3,045 3,045 2,891 2,917 34,700
2018/02/23 3,100 3,120 2,943 2,991 44,400
2018/02/22 2,873 3,070 2,811 3,050 71,100
2018/02/21 2,815 2,954 2,793 2,895 74,500
2018/02/20 2,790 2,818 2,723 2,775 23,100
2018/02/19 2,680 2,819 2,677 2,791 41,800
2018/02/16 2,558 2,641 2,492 2,630 46,300
2018/02/15 2,450 2,558 2,391 2,543 59,700
2018/02/14 2,500 2,572 2,364 2,439 54,600
2018/02/13 2,643 2,643 2,486 2,503 65,600
2018/02/09 2,393 2,620 2,317 2,609 128,900
2018/02/08 2,442 2,547 2,410 2,539 55,900
2018/02/07 2,578 2,581 2,328 2,392 86,900
2018/02/06 2,510 2,532 2,263 2,378 171,700
2018/02/05 2,884 2,884 2,675 2,730 79,800
2018/02/02 3,005 3,055 2,906 2,934 47,500
2018/02/01 2,960 3,160 2,943 3,025 139,600
2018/01/31 2,842 2,910 2,815 2,848 34,000
2018/01/30 2,840 2,879 2,791 2,874 81,100
2018/01/29 2,771 2,850 2,730 2,810 40,500
2018/01/26 2,809 2,814 2,776 2,776 17,700
2018/01/25 2,870 2,870 2,782 2,803 28,100
2018/01/24 2,859 2,915 2,826 2,853 34,800
2018/01/23 2,924 2,924 2,809 2,832 31,700
2018/01/22 2,929 2,929 2,820 2,874 34,900
2018/01/19 2,765 2,919 2,752 2,899 38,300
2018/01/18 2,792 2,824 2,753 2,767 29,100
2018/01/17 2,857 2,866 2,756 2,774 50,500
2018/01/16 2,935 2,935 2,864 2,879 19,600
2018/01/15 2,912 2,925 2,867 2,918 15,700
2018/01/12 2,863 2,937 2,860 2,912 37,000
2018/01/11 2,856 2,899 2,837 2,868 48,300
2018/01/10 2,942 2,942 2,866 2,906 35,700
2018/01/09 2,930 2,969 2,851 2,960 88,800
2018/01/05 2,834 2,925 2,792 2,906 59,700
2018/01/04 2,890 2,893 2,781 2,846 75,600

このページの先頭へ