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
2021/12/30 925 926 913 922 29,200
2021/12/29 913 930 912 929 67,600
2021/12/28 899 914 888 912 81,000
2021/12/27 907 907 882 888 178,600
2021/12/24 915 920 902 905 216,200
2021/12/23 910 918 903 905 46,500
2021/12/22 905 921 905 910 52,000
2021/12/21 898 911 887 907 68,100
2021/12/20 915 915 892 892 125,200
2021/12/17 932 932 919 923 103,800
2021/12/16 946 946 927 933 53,700
2021/12/15 926 942 923 927 39,300
2021/12/14 946 946 922 925 50,900
2021/12/13 963 963 942 951 45,100
2021/12/10 974 974 954 960 91,300
2021/12/09 985 994 972 975 38,500
2021/12/08 976 994 969 985 67,400
2021/12/07 950 980 950 975 244,900
2021/12/06 943 948 924 945 39,700
2021/12/03 932 948 923 944 51,000
2021/12/02 924 943 912 925 51,700
2021/12/01 906 929 893 927 232,000
2021/11/30 944 944 904 905 268,800
2021/11/29 945 955 919 923 215,200
2021/11/26 980 981 958 975 144,000
2021/11/25 1,000 1,004 976 980 88,800
2021/11/24 1,002 1,027 992 1,002 81,100
2021/11/22 1,006 1,014 981 1,002 174,200
2021/11/19 1,049 1,049 1,011 1,023 183,800
2021/11/18 1,066 1,069 1,033 1,049 140,500
2021/11/17 1,132 1,132 1,071 1,085 234,700
2021/11/16 1,076 1,138 1,072 1,132 290,900
2021/11/15 1,050 1,088 1,040 1,078 236,900
2021/11/12 1,017 1,086 1,015 1,050 518,700
2021/11/11 954 966 948 948 70,500
2021/11/10 962 964 948 959 53,400
2021/11/09 966 971 960 967 39,300
2021/11/08 968 979 964 965 26,100
2021/11/05 982 982 964 968 54,100
2021/11/04 978 997 961 997 112,800
2021/11/02 979 989 972 978 80,700
2021/11/01 945 981 945 981 112,500
2021/10/29 942 946 938 944 71,600
2021/10/28 951 956 940 945 95,600
2021/10/27 955 960 947 953 111,800
2021/10/26 955 957 951 957 55,700
2021/10/25 949 955 944 946 65,300
2021/10/22 970 970 955 955 95,000
2021/10/21 985 987 971 971 74,300
2021/10/20 990 994 980 981 66,600
2021/10/19 996 1,003 988 988 45,200
2021/10/18 999 1,002 990 998 77,600
2021/10/15 989 1,005 989 994 58,300
2021/10/14 994 997 983 987 47,600
2021/10/13 996 1,006 988 994 58,800
2021/10/12 1,006 1,011 1,000 1,002 62,400
2021/10/11 1,009 1,017 1,001 1,005 60,100
2021/10/08 1,001 1,019 1,001 1,007 20,900
2021/10/07 990 1,017 990 1,003 59,300
2021/10/06 1,000 1,014 988 994 45,900
2021/10/05 1,000 1,012 990 996 52,400
2021/10/04 1,012 1,018 1,000 1,005 41,200
2021/10/01 1,012 1,019 1,002 1,008 43,400
2021/09/30 1,033 1,033 1,007 1,028 98,000
2021/09/29 1,028 1,033 1,013 1,025 57,700
2021/09/28 1,021 1,034 1,014 1,034 48,200
2021/09/27 1,016 1,032 1,013 1,021 54,500
2021/09/24 989 1,020 989 1,009 68,200
2021/09/22 995 995 981 981 45,400
2021/09/21 1,000 1,009 995 996 54,500
2021/09/17 1,026 1,040 1,025 1,028 54,400
2021/09/16 1,034 1,034 1,001 1,024 92,100
2021/09/15 1,035 1,035 1,018 1,029 55,700
2021/09/14 1,040 1,042 1,034 1,040 42,300
2021/09/13 1,034 1,040 1,026 1,040 45,000
2021/09/10 1,034 1,044 1,034 1,040 114,000
2021/09/09 1,020 1,035 1,016 1,035 47,100
2021/09/08 1,031 1,032 1,017 1,020 47,500
2021/09/07 1,040 1,042 1,025 1,031 52,800
2021/09/06 1,040 1,048 1,038 1,040 54,500
2021/09/03 1,034 1,051 1,032 1,035 55,400
2021/09/02 1,032 1,037 1,021 1,037 56,800
2021/09/01 1,045 1,052 1,038 1,038 39,900
2021/08/31 1,047 1,053 1,033 1,049 75,000
2021/08/30 1,053 1,053 1,041 1,047 28,700
2021/08/27 1,041 1,049 1,031 1,042 36,300
2021/08/26 1,046 1,055 1,031 1,043 81,300
2021/08/25 1,017 1,049 1,017 1,046 165,600
2021/08/24 1,018 1,036 1,018 1,021 106,200
2021/08/23 1,015 1,038 1,015 1,018 192,800
2021/08/20 1,000 1,022 995 1,005 141,400
2021/08/19 977 1,005 977 992 78,100
2021/08/18 965 1,009 965 989 233,400
2021/08/17 994 997 950 966 246,300
2021/08/16 989 989 964 964 164,300
2021/08/13 988 989 980 989 44,100
2021/08/12 990 990 980 983 32,600
2021/08/11 975 990 975 990 41,200
2021/08/10 975 987 970 973 48,700
2021/08/06 979 988 969 970 50,400
2021/08/05 992 992 974 983 67,600
2021/08/04 984 992 982 992 48,000
2021/08/03 990 993 985 991 29,100
2021/08/02 999 999 988 990 38,300
2021/07/30 989 992 977 989 65,200
2021/07/29 1,002 1,002 987 995 42,200
2021/07/28 991 1,008 990 995 40,000
2021/07/27 1,005 1,006 989 1,002 61,700
2021/07/26 1,013 1,013 986 990 45,100
2021/07/21 999 1,014 988 992 63,700
2021/07/20 997 998 985 990 66,600
2021/07/19 996 999 986 999 93,300
2021/07/16 1,005 1,008 1,000 1,005 25,400
2021/07/15 1,010 1,011 996 1,010 58,800
2021/07/14 1,010 1,015 1,004 1,012 26,900
2021/07/13 1,014 1,024 1,014 1,018 76,600
2021/07/12 1,014 1,025 1,005 1,007 74,300
2021/07/09 984 1,014 979 1,010 113,700
2021/07/08 1,007 1,008 993 997 86,300
2021/07/07 1,015 1,024 1,002 1,003 42,500
2021/07/06 1,013 1,028 1,001 1,023 63,900
2021/07/05 1,025 1,032 1,013 1,013 72,800
2021/07/02 1,007 1,027 1,004 1,019 67,300
2021/07/01 1,001 1,009 992 1,009 67,600
2021/06/30 995 1,011 989 1,011 72,600
2021/06/29 1,009 1,014 982 982 251,800
2021/06/28 997 1,026 991 1,008 499,000
2021/06/25 1,021 1,031 1,017 1,027 86,200
2021/06/24 1,031 1,038 1,018 1,018 56,600
2021/06/23 1,019 1,042 1,019 1,038 53,000
2021/06/22 1,031 1,031 1,016 1,025 53,500
2021/06/21 1,026 1,028 1,012 1,015 68,200
2021/06/18 1,050 1,050 1,035 1,041 72,400
2021/06/17 1,050 1,055 1,037 1,053 87,200
2021/06/16 1,045 1,062 1,043 1,052 71,100
2021/06/15 1,036 1,058 1,027 1,053 65,200
2021/06/14 1,041 1,046 1,026 1,034 76,300
2021/06/11 1,058 1,058 1,040 1,041 78,000
2021/06/10 1,042 1,055 1,036 1,055 105,500
2021/06/09 1,030 1,056 1,030 1,050 111,600
2021/06/08 1,033 1,041 1,030 1,031 58,800
2021/06/07 1,040 1,045 1,034 1,037 50,500
2021/06/04 1,048 1,051 1,040 1,043 45,300
2021/06/03 1,056 1,063 1,045 1,048 54,300
2021/06/02 1,045 1,060 1,043 1,059 33,300
2021/06/01 1,049 1,051 1,034 1,044 56,500
2021/05/31 1,058 1,058 1,040 1,045 32,000
2021/05/28 1,040 1,063 1,040 1,060 62,800
2021/05/27 1,071 1,071 1,032 1,032 95,400
2021/05/26 1,103 1,103 1,065 1,071 71,700
2021/05/25 1,078 1,120 1,071 1,109 157,500
2021/05/24 1,055 1,080 1,052 1,076 86,700
2021/05/21 1,057 1,057 1,040 1,052 52,900
2021/05/20 1,022 1,054 1,022 1,052 72,200
2021/05/19 1,002 1,028 997 1,024 55,900
2021/05/18 994 1,018 988 1,015 55,100
2021/05/17 1,015 1,028 997 997 73,700
2021/05/14 987 1,014 966 1,000 97,600
2021/05/13 967 994 935 976 216,700
2021/05/12 999 1,031 959 970 400,200
2021/05/11 1,080 1,080 1,000 1,045 110,000
2021/05/10 1,065 1,081 1,065 1,068 39,000
2021/05/07 1,044 1,062 1,044 1,062 33,100
2021/05/06 1,040 1,063 1,037 1,044 53,500
2021/04/30 1,031 1,048 1,031 1,037 45,700
2021/04/28 1,051 1,053 1,025 1,039 93,900
2021/04/27 1,065 1,067 1,053 1,053 43,000
2021/04/26 1,079 1,079 1,058 1,061 58,400
2021/04/23 1,052 1,078 1,052 1,053 47,100
2021/04/22 1,060 1,089 1,060 1,070 74,900
2021/04/21 1,080 1,080 1,057 1,058 115,600
2021/04/20 1,111 1,111 1,095 1,095 47,100
2021/04/19 1,117 1,119 1,110 1,112 51,900
2021/04/16 1,140 1,141 1,120 1,123 51,100
2021/04/15 1,126 1,139 1,116 1,139 38,800
2021/04/14 1,131 1,135 1,119 1,122 37,000
2021/04/13 1,130 1,154 1,130 1,136 38,600
2021/04/12 1,124 1,137 1,116 1,132 42,800
2021/04/09 1,110 1,124 1,107 1,116 53,100
2021/04/08 1,134 1,134 1,107 1,110 65,200
2021/04/07 1,152 1,155 1,128 1,135 53,500
2021/04/06 1,169 1,169 1,132 1,145 50,200
2021/04/05 1,150 1,171 1,147 1,163 50,300
2021/04/02 1,155 1,164 1,146 1,149 40,200
2021/04/01 1,165 1,169 1,150 1,153 44,400
2021/03/31 1,141 1,165 1,141 1,159 49,300
2021/03/30 1,136 1,169 1,136 1,159 51,700
2021/03/29 1,164 1,164 1,124 1,135 104,700
2021/03/26 1,155 1,160 1,146 1,154 32,600
2021/03/25 1,121 1,148 1,121 1,142 41,900
2021/03/24 1,126 1,141 1,121 1,133 82,900
2021/03/23 1,197 1,201 1,150 1,152 117,000
2021/03/22 1,210 1,216 1,192 1,203 46,600
2021/03/19 1,200 1,222 1,189 1,222 65,700
2021/03/18 1,224 1,224 1,210 1,218 44,100
2021/03/17 1,225 1,237 1,211 1,224 58,900
2021/03/16 1,194 1,228 1,191 1,226 75,300
2021/03/15 1,182 1,209 1,181 1,193 60,400
2021/03/12 1,179 1,192 1,173 1,188 51,900
2021/03/11 1,180 1,192 1,176 1,190 45,900
2021/03/10 1,174 1,188 1,150 1,182 76,600
2021/03/09 1,139 1,178 1,134 1,174 115,100
2021/03/08 1,120 1,146 1,102 1,112 163,100
2021/03/05 1,097 1,103 1,060 1,101 70,100
2021/03/04 1,106 1,108 1,077 1,097 61,300
2021/03/03 1,110 1,128 1,104 1,109 34,000
2021/03/02 1,135 1,138 1,105 1,112 64,200
2021/03/01 1,104 1,136 1,096 1,135 70,900
2021/02/26 1,115 1,116 1,090 1,091 84,900
2021/02/25 1,138 1,152 1,127 1,127 39,200
2021/02/24 1,164 1,164 1,118 1,120 97,100
2021/02/22 1,136 1,173 1,136 1,170 67,200
2021/02/19 1,123 1,142 1,116 1,136 83,900
2021/02/18 1,179 1,179 1,132 1,137 122,400
2021/02/17 1,163 1,189 1,160 1,163 100,500
2021/02/16 1,180 1,204 1,163 1,163 132,900
2021/02/15 1,180 1,190 1,151 1,163 206,600
2021/02/12 1,210 1,212 1,162 1,162 288,400
2021/02/10 1,205 1,230 1,198 1,222 87,300
2021/02/09 1,215 1,217 1,193 1,214 129,500
2021/02/08 1,236 1,256 1,227 1,241 99,900
2021/02/05 1,218 1,243 1,217 1,243 55,800
2021/02/04 1,207 1,243 1,207 1,225 51,500
2021/02/03 1,213 1,224 1,200 1,214 43,700
2021/02/02 1,185 1,218 1,177 1,216 63,500
2021/02/01 1,185 1,196 1,168 1,185 42,000
2021/01/29 1,180 1,190 1,169 1,184 69,100
2021/01/28 1,156 1,188 1,151 1,180 62,800
2021/01/27 1,196 1,199 1,173 1,177 31,300
2021/01/26 1,214 1,214 1,180 1,201 59,600
2021/01/25 1,248 1,248 1,217 1,218 37,700
2021/01/22 1,253 1,256 1,230 1,249 64,800
2021/01/21 1,250 1,266 1,241 1,260 43,600
2021/01/20 1,265 1,274 1,243 1,253 53,000
2021/01/19 1,246 1,272 1,246 1,261 59,000
2021/01/18 1,249 1,250 1,223 1,246 52,400
2021/01/15 1,233 1,259 1,225 1,246 54,000
2021/01/14 1,230 1,262 1,217 1,231 114,000
2021/01/13 1,218 1,236 1,215 1,231 68,400
2021/01/12 1,218 1,231 1,206 1,210 57,900
2021/01/08 1,219 1,219 1,194 1,211 47,000
2021/01/07 1,186 1,213 1,183 1,198 73,900
2021/01/06 1,153 1,182 1,150 1,182 54,700
2021/01/05 1,139 1,154 1,122 1,143 67,800
2021/01/04 1,159 1,165 1,124 1,131 66,600

このページの先頭へ