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
2019/12/30 1,520 1,522 1,486 1,496 106,000
2019/12/27 1,511 1,535 1,506 1,526 89,500
2019/12/26 1,518 1,534 1,504 1,507 109,600
2019/12/25 1,508 1,527 1,499 1,505 98,500
2019/12/24 1,500 1,518 1,484 1,506 233,800
2019/12/23 1,494 1,515 1,481 1,483 81,400
2019/12/20 1,492 1,518 1,485 1,494 147,900
2019/12/19 1,480 1,507 1,480 1,492 80,500
2019/12/18 1,524 1,524 1,476 1,495 138,800
2019/12/17 1,528 1,530 1,502 1,524 103,000
2019/12/16 1,500 1,536 1,487 1,526 127,100
2019/12/13 1,565 1,565 1,503 1,503 188,000
2019/12/12 1,572 1,572 1,521 1,530 97,200
2019/12/11 1,580 1,588 1,547 1,552 102,000
2019/12/10 1,557 1,588 1,546 1,562 137,000
2019/12/09 1,554 1,566 1,512 1,521 223,200
2019/12/06 1,542 1,557 1,516 1,545 121,400
2019/12/05 1,575 1,576 1,539 1,542 79,300
2019/12/04 1,558 1,563 1,534 1,554 125,000
2019/12/03 1,588 1,588 1,568 1,570 127,800
2019/12/02 1,638 1,648 1,608 1,619 70,300
2019/11/29 1,634 1,653 1,614 1,633 115,600
2019/11/28 1,645 1,652 1,602 1,612 71,600
2019/11/27 1,628 1,655 1,618 1,649 107,600
2019/11/26 1,576 1,613 1,572 1,606 139,700
2019/11/25 1,573 1,585 1,558 1,564 136,800
2019/11/22 1,599 1,600 1,574 1,575 78,700
2019/11/21 1,601 1,616 1,574 1,609 91,300
2019/11/20 1,650 1,669 1,604 1,612 119,600
2019/11/19 1,652 1,680 1,641 1,673 98,700
2019/11/18 1,648 1,671 1,632 1,664 120,300
2019/11/15 1,603 1,673 1,603 1,638 292,400
2019/11/14 1,603 1,631 1,576 1,588 176,800
2019/11/13 1,605 1,628 1,587 1,612 248,900
2019/11/12 1,590 1,612 1,566 1,602 265,200
2019/11/11 1,512 1,576 1,505 1,571 305,900
2019/11/08 1,703 1,713 1,522 1,528 587,300
2019/11/07 1,652 1,740 1,652 1,691 354,700
2019/11/06 1,603 1,685 1,586 1,650 835,400
2019/11/05 1,787 1,813 1,756 1,803 286,200
2019/11/01 1,836 1,836 1,787 1,799 170,800
2019/10/31 1,871 1,882 1,830 1,839 126,000
2019/10/30 1,792 1,888 1,768 1,886 248,900
2019/10/29 1,835 1,841 1,795 1,798 126,700
2019/10/28 1,852 1,872 1,836 1,847 60,300
2019/10/25 1,866 1,889 1,853 1,859 102,800
2019/10/24 1,888 1,895 1,844 1,860 82,700
2019/10/23 1,843 1,898 1,820 1,896 164,900
2019/10/21 1,792 1,862 1,782 1,840 148,900
2019/10/18 1,778 1,803 1,770 1,778 89,400
2019/10/17 1,790 1,826 1,765 1,787 186,900
2019/10/16 1,867 1,883 1,781 1,796 272,600
2019/10/15 1,828 1,893 1,828 1,867 164,800
2019/10/11 1,866 1,866 1,826 1,831 208,100
2019/10/10 1,923 1,923 1,859 1,871 160,700
2019/10/09 1,912 1,938 1,891 1,933 132,000
2019/10/08 1,924 1,946 1,881 1,940 178,900
2019/10/07 1,969 1,979 1,909 1,935 217,400
2019/10/04 1,914 1,975 1,891 1,969 309,400
2019/10/03 1,830 1,892 1,826 1,886 252,200
2019/10/02 1,784 1,876 1,773 1,863 279,700
2019/10/01 1,736 1,815 1,722 1,803 216,600
2019/09/30 1,780 1,780 1,741 1,752 120,100
2019/09/27 1,812 1,820 1,768 1,796 259,000
2019/09/26 1,652 1,812 1,652 1,772 594,200
2019/09/25 1,613 1,643 1,599 1,643 101,000
2019/09/24 1,601 1,633 1,585 1,628 129,600
2019/09/20 1,570 1,618 1,559 1,602 229,900
2019/09/19 1,566 1,578 1,510 1,541 275,400
2019/09/18 1,615 1,632 1,557 1,568 186,800
2019/09/17 1,615 1,619 1,557 1,608 156,400
2019/09/13 1,605 1,607 1,567 1,597 115,700
2019/09/12 1,613 1,686 1,594 1,594 257,900
2019/09/11 1,588 1,605 1,570 1,600 79,100
2019/09/10 1,591 1,616 1,577 1,585 130,500
2019/09/09 1,577 1,600 1,556 1,591 105,200
2019/09/06 1,579 1,592 1,563 1,577 73,000
2019/09/05 1,558 1,582 1,547 1,576 85,400
2019/09/04 1,531 1,550 1,516 1,535 45,900
2019/09/03 1,516 1,553 1,510 1,542 56,300
2019/09/02 1,548 1,572 1,512 1,515 155,500
2019/08/30 1,520 1,561 1,512 1,516 141,600
2019/08/29 1,504 1,527 1,471 1,512 136,600
2019/08/28 1,551 1,565 1,504 1,504 133,100
2019/08/27 1,588 1,602 1,545 1,550 120,900
2019/08/26 1,580 1,642 1,559 1,563 241,900
2019/08/23 1,597 1,615 1,568 1,615 222,600
2019/08/22 1,640 1,654 1,585 1,610 205,700
2019/08/21 1,617 1,654 1,610 1,628 244,200
2019/08/20 1,542 1,609 1,504 1,605 341,100
2019/08/19 1,515 1,542 1,500 1,523 164,400
2019/08/16 1,450 1,526 1,443 1,504 448,800
2019/08/15 1,408 1,465 1,365 1,434 686,700
2019/08/14 1,551 1,582 1,441 1,467 943,900
2019/08/13 1,604 1,687 1,592 1,673 329,100
2019/08/09 1,633 1,640 1,605 1,620 109,700
2019/08/08 1,575 1,618 1,563 1,598 121,600
2019/08/07 1,568 1,585 1,553 1,562 81,200
2019/08/06 1,514 1,577 1,502 1,557 193,500
2019/08/05 1,620 1,620 1,549 1,582 146,000
2019/08/02 1,634 1,646 1,602 1,634 121,000
2019/08/01 1,646 1,672 1,604 1,666 120,100
2019/07/31 1,650 1,680 1,639 1,670 152,400
2019/07/30 1,625 1,664 1,619 1,660 122,300
2019/07/29 1,661 1,669 1,615 1,633 124,300
2019/07/26 1,620 1,650 1,609 1,643 188,600
2019/07/25 1,613 1,637 1,602 1,628 103,500
2019/07/24 1,616 1,638 1,604 1,618 166,600
2019/07/23 1,555 1,641 1,534 1,600 353,300
2019/07/22 1,545 1,550 1,514 1,516 48,600
2019/07/19 1,494 1,558 1,489 1,551 125,000
2019/07/18 1,536 1,536 1,476 1,482 97,400
2019/07/17 1,535 1,540 1,512 1,532 95,800
2019/07/16 1,546 1,558 1,520 1,548 82,700
2019/07/12 1,554 1,559 1,516 1,518 73,400
2019/07/11 1,531 1,556 1,513 1,554 74,100
2019/07/10 1,559 1,559 1,523 1,533 88,400
2019/07/09 1,540 1,577 1,489 1,561 211,700
2019/07/08 1,550 1,617 1,528 1,537 467,200
2019/07/05 1,498 1,502 1,469 1,498 120,000
2019/07/04 1,528 1,528 1,478 1,487 165,800
2019/07/03 1,547 1,556 1,505 1,515 139,600
2019/07/02 1,442 1,555 1,435 1,547 290,300
2019/07/01 1,416 1,480 1,409 1,460 265,200
2019/06/28 1,444 1,444 1,378 1,389 304,500
2019/06/27 1,517 1,517 1,442 1,444 204,500
2019/06/26 1,525 1,555 1,500 1,523 123,200
2019/06/25 1,598 1,604 1,544 1,548 213,000
2019/06/24 1,591 1,615 1,577 1,590 158,200
2019/06/21 1,598 1,610 1,575 1,587 186,800
2019/06/20 1,534 1,582 1,534 1,573 120,900
2019/06/19 1,562 1,575 1,516 1,534 106,800
2019/06/18 1,576 1,592 1,525 1,530 178,600
2019/06/17 1,590 1,615 1,573 1,579 224,700
2019/06/14 1,529 1,596 1,511 1,578 363,900
2019/06/13 1,459 1,512 1,455 1,499 402,900
2019/06/12 1,452 1,499 1,445 1,459 262,800
2019/06/11 1,385 1,450 1,367 1,450 224,200
2019/06/10 1,418 1,425 1,385 1,400 128,800
2019/06/07 1,369 1,406 1,350 1,389 240,600
2019/06/06 1,292 1,424 1,276 1,369 861,600
2019/06/05 1,277 1,297 1,259 1,280 128,900
2019/06/04 1,245 1,266 1,212 1,247 207,800
2019/06/03 1,302 1,318 1,249 1,251 251,600
2019/05/31 1,365 1,377 1,336 1,340 158,900
2019/05/30 1,387 1,399 1,362 1,372 91,300
2019/05/29 1,390 1,411 1,358 1,399 114,300
2019/05/28 1,401 1,426 1,370 1,406 200,800
2019/05/27 1,332 1,416 1,332 1,371 270,400
2019/05/24 1,233 1,314 1,233 1,306 171,200
2019/05/23 1,265 1,292 1,249 1,260 116,300
2019/05/22 1,277 1,304 1,273 1,275 91,500
2019/05/21 1,261 1,284 1,241 1,271 79,400
2019/05/20 1,300 1,320 1,265 1,274 105,100
2019/05/17 1,266 1,299 1,256 1,288 114,400
2019/05/16 1,268 1,270 1,219 1,243 262,400
2019/05/15 1,428 1,428 1,267 1,285 467,100
2019/05/14 1,230 1,418 1,162 1,377 609,000
2019/05/13 1,284 1,313 1,270 1,288 299,200
2019/05/10 1,254 1,298 1,237 1,269 225,400
2019/05/09 1,336 1,338 1,248 1,250 278,400
2019/05/08 1,356 1,364 1,329 1,344 239,900
2019/05/07 1,400 1,425 1,367 1,390 128,900
2019/04/26 1,375 1,396 1,337 1,386 173,100
2019/04/25 1,361 1,384 1,356 1,375 115,700
2019/04/24 1,367 1,389 1,358 1,369 104,300
2019/04/23 1,390 1,420 1,364 1,368 207,400
2019/04/22 1,430 1,445 1,404 1,406 59,300
2019/04/19 1,406 1,430 1,400 1,428 71,900
2019/04/18 1,440 1,443 1,392 1,396 184,700
2019/04/17 1,488 1,496 1,446 1,450 151,000
2019/04/16 1,515 1,532 1,479 1,483 161,300
2019/04/15 1,464 1,490 1,447 1,485 176,600
2019/04/12 1,470 1,487 1,422 1,435 112,800
2019/04/11 1,403 1,460 1,403 1,457 126,900
2019/04/10 1,383 1,433 1,373 1,424 137,500
2019/04/09 1,395 1,402 1,367 1,397 121,600
2019/04/08 1,424 1,424 1,392 1,392 120,800
2019/04/05 1,390 1,448 1,385 1,422 129,100
2019/04/04 1,433 1,439 1,393 1,395 162,200
2019/04/03 1,435 1,452 1,422 1,433 84,400
2019/04/02 1,521 1,535 1,443 1,444 161,000
2019/04/01 1,420 1,495 1,412 1,493 307,500
2019/03/29 1,389 1,418 1,384 1,402 138,500
2019/03/28 1,400 1,406 1,376 1,383 130,100
2019/03/27 1,396 1,421 1,385 1,417 105,400
2019/03/26 1,397 1,422 1,381 1,389 145,900
2019/03/25 1,370 1,395 1,350 1,384 145,600
2019/03/22 1,403 1,461 1,403 1,425 160,800
2019/03/20 1,412 1,428 1,400 1,405 103,700
2019/03/19 1,410 1,436 1,406 1,423 120,400
2019/03/18 1,414 1,441 1,398 1,436 109,800
2019/03/15 1,390 1,422 1,385 1,401 110,200
2019/03/14 1,433 1,440 1,387 1,394 140,800
2019/03/13 1,407 1,448 1,393 1,416 214,300
2019/03/12 1,431 1,496 1,399 1,403 384,500
2019/03/11 1,382 1,419 1,342 1,401 227,200
2019/03/08 1,445 1,458 1,354 1,382 467,000
2019/03/07 1,530 1,557 1,480 1,494 260,300
2019/03/06 1,556 1,580 1,520 1,555 362,600
2019/03/05 1,568 1,601 1,541 1,573 257,600
2019/03/04 1,618 1,624 1,563 1,581 306,300
2019/03/01 1,539 1,604 1,510 1,578 547,500
2019/02/28 1,510 1,518 1,459 1,479 206,900
2019/02/27 1,500 1,528 1,477 1,524 170,300
2019/02/26 1,510 1,533 1,482 1,504 190,100
2019/02/25 1,538 1,543 1,494 1,509 126,700
2019/02/22 1,525 1,526 1,482 1,505 204,300
2019/02/21 1,551 1,583 1,508 1,530 279,000
2019/02/20 1,607 1,627 1,535 1,563 406,800
2019/02/19 1,511 1,596 1,488 1,575 618,400
2019/02/18 1,483 1,495 1,437 1,454 159,700
2019/02/15 1,505 1,505 1,431 1,453 292,800
2019/02/14 1,562 1,573 1,484 1,499 280,100
2019/02/13 1,544 1,554 1,481 1,551 405,900
2019/02/12 1,608 1,609 1,507 1,512 524,100
2019/02/08 1,638 1,654 1,570 1,586 796,000
2019/02/07 1,568 1,683 1,528 1,678 1,643,300
2019/02/06 1,539 1,547 1,408 1,468 1,304,100
2019/02/05 1,366 1,546 1,330 1,533 2,191,100
2019/02/04 1,205 1,295 1,186 1,246 491,400
2019/02/01 1,228 1,228 1,171 1,211 337,900
2019/01/31 1,217 1,251 1,191 1,219 402,100
2019/01/30 1,263 1,275 1,182 1,194 499,200
2019/01/29 1,292 1,296 1,196 1,264 438,600
2019/01/28 1,319 1,327 1,271 1,310 282,900
2019/01/25 1,340 1,346 1,313 1,319 259,900
2019/01/24 1,281 1,332 1,281 1,328 215,500
2019/01/23 1,249 1,308 1,234 1,292 298,000
2019/01/22 1,243 1,269 1,204 1,255 232,300
2019/01/21 1,280 1,304 1,253 1,257 355,900
2019/01/18 1,233 1,279 1,229 1,269 283,700
2019/01/17 1,205 1,235 1,187 1,228 255,900
2019/01/16 1,244 1,259 1,187 1,203 373,400
2019/01/15 1,148 1,238 1,127 1,215 421,600
2019/01/11 1,095 1,179 1,082 1,132 333,900
2019/01/10 1,061 1,095 1,057 1,079 174,100
2019/01/09 1,110 1,129 1,060 1,060 158,800
2019/01/08 1,069 1,121 1,069 1,110 239,300
2019/01/07 1,053 1,086 1,044 1,079 266,400
2019/01/04 978 1,012 961 1,006 171,800

このページの先頭へ