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
2020/12/30 1,169 1,185 1,140 1,166 36,200
2020/12/29 1,140 1,182 1,139 1,169 52,100
2020/12/28 1,190 1,190 1,127 1,142 188,000
2020/12/25 1,187 1,203 1,181 1,190 34,800
2020/12/24 1,158 1,198 1,157 1,187 101,900
2020/12/23 1,152 1,167 1,139 1,162 123,200
2020/12/22 1,200 1,200 1,156 1,157 132,100
2020/12/21 1,216 1,227 1,199 1,208 40,200
2020/12/18 1,235 1,236 1,214 1,225 60,600
2020/12/17 1,265 1,265 1,224 1,232 96,000
2020/12/16 1,234 1,280 1,229 1,262 128,000
2020/12/15 1,222 1,228 1,194 1,209 140,200
2020/12/14 1,240 1,252 1,234 1,239 42,200
2020/12/11 1,202 1,248 1,202 1,246 97,600
2020/12/10 1,210 1,221 1,195 1,201 156,000
2020/12/09 1,217 1,223 1,204 1,214 76,800
2020/12/08 1,188 1,230 1,188 1,217 55,800
2020/12/07 1,239 1,239 1,201 1,201 43,500
2020/12/04 1,229 1,239 1,210 1,235 56,000
2020/12/03 1,210 1,234 1,192 1,229 69,800
2020/12/02 1,206 1,221 1,198 1,212 68,900
2020/12/01 1,183 1,220 1,183 1,204 64,300
2020/11/30 1,229 1,233 1,180 1,183 90,100
2020/11/27 1,216 1,259 1,216 1,219 134,300
2020/11/26 1,197 1,247 1,193 1,226 222,400
2020/11/25 1,250 1,257 1,197 1,197 117,500
2020/11/24 1,230 1,263 1,210 1,248 136,300
2020/11/20 1,190 1,214 1,165 1,205 95,000
2020/11/19 1,250 1,250 1,198 1,203 90,600
2020/11/18 1,253 1,264 1,239 1,250 68,600
2020/11/17 1,271 1,288 1,256 1,265 48,300
2020/11/16 1,257 1,281 1,238 1,271 59,400
2020/11/13 1,269 1,273 1,217 1,243 125,800
2020/11/12 1,342 1,357 1,278 1,278 105,100
2020/11/11 1,193 1,372 1,193 1,337 242,800
2020/11/10 1,293 1,320 1,223 1,313 185,600
2020/11/09 1,325 1,337 1,281 1,312 158,700
2020/11/06 1,329 1,349 1,311 1,325 92,200
2020/11/05 1,305 1,340 1,287 1,316 106,400
2020/11/04 1,290 1,317 1,249 1,315 76,000
2020/11/02 1,237 1,272 1,235 1,265 65,100
2020/10/30 1,281 1,284 1,219 1,230 77,600
2020/10/29 1,279 1,294 1,256 1,281 61,200
2020/10/28 1,360 1,374 1,288 1,309 58,400
2020/10/27 1,293 1,337 1,281 1,337 81,100
2020/10/26 1,368 1,389 1,332 1,332 60,700
2020/10/23 1,366 1,371 1,315 1,359 69,200
2020/10/22 1,402 1,410 1,353 1,366 101,400
2020/10/21 1,400 1,428 1,394 1,418 72,900
2020/10/20 1,400 1,436 1,388 1,409 169,000
2020/10/19 1,295 1,419 1,291 1,414 243,500
2020/10/16 1,287 1,299 1,266 1,276 59,300
2020/10/15 1,300 1,306 1,262 1,276 79,200
2020/10/14 1,315 1,333 1,294 1,312 62,100
2020/10/13 1,344 1,353 1,305 1,310 95,200
2020/10/12 1,359 1,359 1,329 1,340 69,200
2020/10/09 1,352 1,352 1,305 1,331 113,200
2020/10/08 1,315 1,352 1,315 1,335 164,300
2020/10/07 1,285 1,336 1,274 1,312 198,500
2020/10/06 1,300 1,352 1,295 1,302 434,400
2020/10/05 1,192 1,260 1,192 1,259 253,700
2020/10/02 1,168 1,196 1,153 1,179 141,900
2020/09/30 1,155 1,163 1,135 1,140 82,100
2020/09/29 1,136 1,191 1,136 1,177 131,500
2020/09/28 1,134 1,140 1,108 1,126 85,100
2020/09/25 1,069 1,135 1,069 1,121 200,900
2020/09/24 1,107 1,107 1,051 1,059 143,500
2020/09/23 1,129 1,155 1,110 1,114 134,800
2020/09/18 1,104 1,134 1,089 1,129 135,200
2020/09/17 1,121 1,122 1,107 1,110 77,300
2020/09/16 1,122 1,128 1,104 1,123 119,000
2020/09/15 1,088 1,127 1,060 1,127 226,200
2020/09/14 1,084 1,090 1,064 1,088 86,400
2020/09/11 1,107 1,107 1,063 1,064 199,800
2020/09/10 1,059 1,102 1,043 1,102 229,200
2020/09/09 1,044 1,055 1,027 1,054 142,200
2020/09/08 1,016 1,044 1,010 1,044 104,400
2020/09/07 1,003 1,016 990 1,011 91,200
2020/09/04 1,002 1,015 977 1,003 121,100
2020/09/03 990 1,031 983 1,025 222,000
2020/09/02 1,010 1,010 970 975 166,800
2020/09/01 987 1,011 975 998 96,500
2020/08/31 995 1,007 980 990 130,100
2020/08/28 970 996 959 968 179,200
2020/08/27 970 984 956 966 104,100
2020/08/26 992 997 963 970 160,800
2020/08/25 1,015 1,018 996 1,000 166,700
2020/08/24 995 1,015 972 1,014 300,900
2020/08/21 905 995 901 995 323,800
2020/08/20 889 903 883 903 98,700
2020/08/19 890 904 882 901 83,400
2020/08/18 895 899 873 899 134,100
2020/08/17 927 927 891 903 140,500
2020/08/14 912 927 878 922 189,400
2020/08/13 881 929 880 916 523,300
2020/08/12 828 840 811 836 132,500
2020/08/11 793 827 793 827 126,900
2020/08/07 779 794 771 791 38,900
2020/08/06 793 806 780 788 75,700
2020/08/05 787 809 774 805 94,300
2020/08/04 790 801 783 801 82,200
2020/08/03 764 784 760 784 90,400
2020/07/31 788 792 754 767 176,600
2020/07/30 784 812 782 796 121,500
2020/07/29 825 825 795 798 72,800
2020/07/28 840 850 823 825 92,200
2020/07/27 836 839 828 835 63,700
2020/07/22 846 854 842 842 23,700
2020/07/21 850 852 836 852 60,300
2020/07/20 870 870 835 850 50,100
2020/07/17 870 878 856 864 31,100
2020/07/16 885 886 861 868 50,300
2020/07/15 857 876 857 872 57,600
2020/07/14 857 857 836 849 74,700
2020/07/13 849 869 846 868 87,300
2020/07/10 855 857 834 834 96,000
2020/07/09 893 893 860 860 90,800
2020/07/08 877 889 863 883 68,000
2020/07/07 876 887 856 887 119,600
2020/07/06 850 887 846 887 113,100
2020/07/03 849 856 821 850 159,500
2020/07/02 877 894 835 846 192,700
2020/07/01 914 919 877 880 205,600
2020/06/30 917 944 907 913 186,700
2020/06/29 942 954 909 916 358,300
2020/06/26 1,024 1,034 1,001 1,009 369,800
2020/06/25 1,061 1,066 1,018 1,029 254,500
2020/06/24 1,061 1,089 1,053 1,084 153,300
2020/06/23 1,035 1,066 1,034 1,060 152,600
2020/06/22 1,030 1,042 1,027 1,032 95,100
2020/06/19 1,035 1,036 1,020 1,030 129,300
2020/06/18 1,026 1,039 1,008 1,035 125,800
2020/06/17 1,043 1,050 1,016 1,032 110,100
2020/06/16 1,028 1,040 1,020 1,040 140,500
2020/06/15 1,040 1,048 990 992 308,800
2020/06/12 1,000 1,033 975 1,030 328,900
2020/06/11 1,115 1,117 1,051 1,055 212,700
2020/06/10 1,127 1,138 1,112 1,133 130,800
2020/06/09 1,147 1,153 1,107 1,145 171,500
2020/06/08 1,077 1,164 1,073 1,147 281,100
2020/06/05 1,057 1,059 1,037 1,057 57,400
2020/06/04 1,070 1,075 1,035 1,057 97,500
2020/06/03 1,074 1,087 1,043 1,062 120,000
2020/06/02 1,050 1,079 1,039 1,062 153,700
2020/06/01 1,035 1,051 1,025 1,045 101,200
2020/05/29 1,010 1,036 1,005 1,027 83,800
2020/05/28 1,030 1,035 996 1,025 153,500
2020/05/27 1,040 1,047 1,001 1,031 171,100
2020/05/26 1,031 1,056 1,020 1,036 207,900
2020/05/25 977 1,007 972 1,003 137,000
2020/05/22 970 973 950 962 76,500
2020/05/21 953 979 932 947 173,000
2020/05/20 916 942 911 938 117,200
2020/05/19 911 926 896 911 107,700
2020/05/18 857 890 847 887 108,700
2020/05/15 867 871 821 846 87,900
2020/05/14 882 884 845 854 130,000
2020/05/13 843 887 826 881 141,600
2020/05/12 884 890 859 878 153,400
2020/05/11 855 895 855 895 173,700
2020/05/08 809 836 805 831 136,500
2020/05/07 765 813 764 795 133,200
2020/05/01 800 800 762 769 211,300
2020/04/30 778 817 778 810 159,200
2020/04/28 744 762 735 760 123,000
2020/04/27 725 748 716 748 91,800
2020/04/24 727 727 710 726 70,500
2020/04/23 700 734 697 734 115,900
2020/04/22 704 708 685 703 139,600
2020/04/21 739 743 704 716 183,300
2020/04/20 747 756 723 754 125,200
2020/04/17 726 745 725 737 170,900
2020/04/16 742 745 712 729 200,600
2020/04/15 766 766 744 748 136,800
2020/04/14 732 766 721 764 136,200
2020/04/13 748 760 730 733 101,800
2020/04/10 758 758 718 746 163,200
2020/04/09 741 758 728 743 373,000
2020/04/08 720 732 676 721 178,700
2020/04/07 697 727 688 718 184,100
2020/04/06 647 682 625 671 216,500
2020/04/03 728 731 657 665 221,700
2020/04/02 695 724 695 713 159,800
2020/04/01 695 731 693 707 239,200
2020/03/31 732 745 697 705 197,100
2020/03/30 692 714 685 713 228,300
2020/03/27 701 721 698 719 175,100
2020/03/26 700 726 667 681 307,100
2020/03/25 783 783 677 703 541,700
2020/03/24 673 733 667 712 423,900
2020/03/23 566 642 566 633 290,500
2020/03/19 616 638 550 576 439,100
2020/03/18 629 664 614 616 430,300
2020/03/17 631 671 604 637 602,600
2020/03/16 669 701 640 644 301,300
2020/03/13 703 720 615 655 910,600
2020/03/12 814 836 761 763 469,500
2020/03/11 909 929 831 834 332,400
2020/03/10 875 924 830 909 327,200
2020/03/09 924 933 856 890 456,000
2020/03/06 991 1,000 946 963 276,900
2020/03/05 1,043 1,051 1,011 1,019 96,600
2020/03/04 994 1,045 980 1,033 98,000
2020/03/03 1,059 1,074 1,011 1,011 184,700
2020/03/02 974 1,058 974 1,022 266,200
2020/02/28 990 1,019 964 969 431,500
2020/02/27 1,083 1,085 1,021 1,026 316,800
2020/02/26 1,082 1,104 1,078 1,091 151,500
2020/02/25 1,068 1,125 1,068 1,112 165,300
2020/02/21 1,179 1,195 1,158 1,158 111,700
2020/02/20 1,208 1,218 1,177 1,190 87,800
2020/02/19 1,172 1,198 1,162 1,191 129,300
2020/02/18 1,181 1,190 1,159 1,177 152,500
2020/02/17 1,210 1,211 1,170 1,189 167,400
2020/02/14 1,223 1,231 1,197 1,223 232,700
2020/02/13 1,302 1,305 1,191 1,217 805,800
2020/02/12 1,344 1,369 1,324 1,332 147,600
2020/02/10 1,301 1,327 1,297 1,320 79,600
2020/02/07 1,345 1,350 1,306 1,311 69,200
2020/02/06 1,355 1,363 1,343 1,344 177,800
2020/02/05 1,330 1,349 1,326 1,327 76,000
2020/02/04 1,300 1,317 1,291 1,316 101,500
2020/02/03 1,293 1,322 1,291 1,311 138,000
2020/01/31 1,316 1,347 1,313 1,330 72,900
2020/01/30 1,320 1,343 1,287 1,316 175,000
2020/01/29 1,358 1,366 1,332 1,332 73,100
2020/01/28 1,323 1,363 1,321 1,355 72,600
2020/01/27 1,361 1,369 1,348 1,349 108,100
2020/01/24 1,410 1,413 1,384 1,395 108,100
2020/01/23 1,429 1,434 1,402 1,406 91,000
2020/01/22 1,415 1,447 1,414 1,430 70,700
2020/01/21 1,424 1,434 1,410 1,415 104,700
2020/01/20 1,419 1,445 1,419 1,431 62,400
2020/01/17 1,420 1,431 1,408 1,422 100,700
2020/01/16 1,428 1,437 1,414 1,424 81,100
2020/01/15 1,432 1,437 1,420 1,429 77,100
2020/01/14 1,446 1,448 1,413 1,443 123,000
2020/01/10 1,450 1,458 1,441 1,448 69,400
2020/01/09 1,425 1,458 1,425 1,450 72,200
2020/01/08 1,452 1,452 1,389 1,416 187,700
2020/01/07 1,465 1,474 1,457 1,463 80,600
2020/01/06 1,485 1,486 1,451 1,455 110,900

このページの先頭へ