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
2022/12/30 776 791 776 782 51,200
2022/12/29 774 781 770 776 52,700
2022/12/28 768 775 761 774 132,700
2022/12/27 777 778 760 768 95,900
2022/12/26 787 790 773 773 105,100
2022/12/23 800 800 788 791 48,400
2022/12/22 801 804 798 798 38,700
2022/12/21 820 820 789 794 162,300
2022/12/20 846 849 818 825 69,700
2022/12/19 835 857 835 853 48,900
2022/12/16 842 843 837 837 69,700
2022/12/15 839 845 839 845 7,700
2022/12/14 837 842 837 842 10,800
2022/12/13 843 846 840 841 22,000
2022/12/12 831 842 831 841 12,000
2022/12/09 835 841 834 835 99,700
2022/12/08 842 842 833 837 17,100
2022/12/07 833 849 832 842 22,200
2022/12/06 836 840 832 839 43,500
2022/12/05 857 857 837 842 37,000
2022/12/02 846 858 840 857 53,300
2022/12/01 858 858 846 852 28,400
2022/11/30 850 855 843 853 28,600
2022/11/29 858 860 853 856 120,400
2022/11/28 874 874 861 863 137,000
2022/11/25 877 877 869 874 22,100
2022/11/24 858 870 857 870 30,500
2022/11/22 855 860 855 857 23,100
2022/11/21 846 857 843 852 26,500
2022/11/18 841 849 840 840 20,000
2022/11/17 831 848 831 841 18,200
2022/11/16 823 835 820 831 45,800
2022/11/15 823 827 820 821 24,500
2022/11/14 830 840 815 823 122,400
2022/11/11 865 868 837 840 115,300
2022/11/10 869 869 852 859 37,500
2022/11/09 862 870 855 866 22,300
2022/11/08 856 863 854 859 16,800
2022/11/07 859 859 848 859 19,100
2022/11/04 848 854 847 847 35,100
2022/11/02 875 879 857 857 79,800
2022/11/01 878 880 864 877 23,900
2022/10/31 880 886 875 878 29,600
2022/10/28 855 880 855 880 98,400
2022/10/27 870 870 857 858 13,000
2022/10/26 857 872 856 872 23,700
2022/10/25 854 867 852 857 22,600
2022/10/24 859 859 845 851 55,900
2022/10/21 863 864 859 859 7,000
2022/10/20 862 869 862 867 12,500
2022/10/19 872 877 868 871 21,200
2022/10/18 884 884 873 876 30,400
2022/10/17 876 878 866 877 43,800
2022/10/14 856 872 851 867 21,400
2022/10/13 870 870 845 846 22,900
2022/10/12 858 863 853 855 16,300
2022/10/11 873 878 853 858 34,100
2022/10/07 867 876 862 874 24,600
2022/10/06 861 879 856 874 34,500
2022/10/05 881 881 860 861 30,200
2022/10/04 860 878 860 874 26,000
2022/10/03 855 855 830 845 38,700
2022/09/30 871 871 853 860 27,300
2022/09/29 868 880 868 878 42,200
2022/09/28 855 858 839 855 50,000
2022/09/27 858 865 858 858 18,400
2022/09/26 860 863 855 858 34,500
2022/09/22 856 870 855 868 17,900
2022/09/21 888 888 865 865 32,800
2022/09/20 887 891 881 885 35,300
2022/09/16 868 881 868 880 56,700
2022/09/15 858 863 855 860 10,100
2022/09/14 858 866 853 857 24,800
2022/09/13 868 877 866 873 21,500
2022/09/12 864 872 864 866 13,900
2022/09/09 870 873 851 866 49,900
2022/09/08 857 869 856 869 35,300
2022/09/07 849 855 839 851 33,700
2022/09/06 856 860 846 849 36,300
2022/09/05 851 856 843 856 26,300
2022/09/02 869 869 850 859 48,300
2022/09/01 871 873 866 869 36,100
2022/08/31 873 879 866 877 25,400
2022/08/30 865 873 864 873 17,100
2022/08/29 870 873 860 865 34,800
2022/08/26 882 891 879 881 44,800
2022/08/25 869 885 868 880 39,300
2022/08/24 859 869 859 866 14,300
2022/08/23 869 869 858 858 26,700
2022/08/22 878 888 878 881 21,100
2022/08/19 891 893 877 885 51,300
2022/08/18 863 896 863 886 110,300
2022/08/17 865 880 856 860 87,700
2022/08/16 875 875 840 862 366,700
2022/08/15 866 909 866 905 256,200
2022/08/12 860 866 856 866 43,800
2022/08/10 856 862 841 846 21,300
2022/08/09 854 862 850 858 66,300
2022/08/08 847 852 842 852 15,700
2022/08/05 842 850 842 849 23,100
2022/08/04 835 852 833 843 74,800
2022/08/03 828 839 824 837 37,200
2022/08/02 837 837 826 826 28,000
2022/08/01 840 843 833 841 22,800
2022/07/29 846 848 838 841 28,200
2022/07/28 838 845 836 845 33,600
2022/07/27 835 840 833 838 25,300
2022/07/26 826 835 825 835 16,700
2022/07/25 830 833 823 830 19,000
2022/07/22 831 839 828 834 34,800
2022/07/21 830 836 827 835 34,700
2022/07/20 835 836 830 833 26,100
2022/07/19 821 828 815 826 39,100
2022/07/15 821 821 811 815 27,100
2022/07/14 809 820 809 819 33,100
2022/07/13 803 813 803 811 35,300
2022/07/12 819 819 805 811 40,200
2022/07/11 826 841 826 827 58,600
2022/07/08 805 832 805 820 98,200
2022/07/07 802 809 797 807 51,000
2022/07/06 810 817 800 801 60,700
2022/07/05 801 818 801 818 62,300
2022/07/04 809 815 793 801 98,100
2022/07/01 819 820 794 799 184,400
2022/06/30 851 851 820 821 187,700
2022/06/29 832 860 832 855 260,000
2022/06/28 870 892 870 890 481,600
2022/06/27 887 887 871 876 95,900
2022/06/24 877 885 873 877 76,000
2022/06/23 868 879 868 876 50,600
2022/06/22 882 888 868 870 50,300
2022/06/21 865 881 863 877 51,700
2022/06/20 871 877 850 851 71,000
2022/06/17 865 873 859 864 106,000
2022/06/16 891 893 877 880 53,000
2022/06/15 886 892 876 876 84,700
2022/06/14 888 888 876 888 61,700
2022/06/13 890 899 879 891 64,700
2022/06/10 905 906 895 904 113,200
2022/06/09 918 922 912 912 54,300
2022/06/08 927 928 916 918 84,300
2022/06/07 926 929 920 922 61,000
2022/06/06 916 926 904 925 104,200
2022/06/03 895 901 892 901 44,400
2022/06/02 904 906 892 893 46,100
2022/06/01 891 906 891 901 69,100
2022/05/31 903 904 894 895 45,300
2022/05/30 878 904 877 904 143,500
2022/05/27 876 876 860 863 59,600
2022/05/26 868 873 863 863 43,400
2022/05/25 866 867 854 863 50,800
2022/05/24 882 885 865 868 88,800
2022/05/23 868 884 863 881 57,700
2022/05/20 845 866 836 866 91,200
2022/05/19 838 847 831 844 83,100
2022/05/18 865 865 846 853 79,600
2022/05/17 874 874 858 859 84,500
2022/05/16 905 905 868 873 98,500
2022/05/13 879 898 879 891 60,200
2022/05/12 890 890 877 883 59,500
2022/05/11 899 908 889 893 42,800
2022/05/10 906 909 888 909 45,400
2022/05/09 934 934 908 908 48,200
2022/05/06 925 938 921 933 36,700
2022/05/02 903 920 902 916 32,800
2022/04/28 892 904 888 904 30,100
2022/04/27 889 895 880 895 66,100
2022/04/26 903 905 894 897 18,800
2022/04/25 896 900 893 893 35,000
2022/04/22 916 916 904 911 44,700
2022/04/21 919 929 912 929 40,200
2022/04/20 928 932 910 911 41,500
2022/04/19 929 932 924 929 25,400
2022/04/18 930 937 920 928 29,200
2022/04/15 932 944 929 934 28,800
2022/04/14 942 953 939 941 31,400
2022/04/13 915 941 915 941 41,600
2022/04/12 930 933 911 915 44,100
2022/04/11 952 957 934 942 23,500
2022/04/08 940 945 930 945 46,700
2022/04/07 951 954 932 937 39,200
2022/04/06 985 985 961 963 52,200
2022/04/05 973 998 973 995 78,600
2022/04/04 958 966 952 965 45,700
2022/04/01 954 955 941 943 35,500
2022/03/31 958 972 958 961 59,900
2022/03/30 950 965 941 965 54,900
2022/03/29 944 946 932 944 42,500
2022/03/28 939 951 931 941 35,900
2022/03/25 940 944 923 942 61,200
2022/03/24 933 940 914 940 47,600
2022/03/23 938 949 932 940 74,100
2022/03/22 910 942 910 938 97,100
2022/03/18 901 911 899 909 24,700
2022/03/17 915 925 896 911 46,600
2022/03/16 904 909 890 909 56,600
2022/03/15 877 896 872 894 41,700
2022/03/14 870 888 868 879 22,700
2022/03/11 856 871 848 870 51,900
2022/03/10 845 871 845 871 44,900
2022/03/09 838 840 823 826 51,600
2022/03/08 854 868 836 841 66,600
2022/03/07 882 888 865 867 84,900
2022/03/04 902 904 884 901 46,600
2022/03/03 918 918 901 907 38,100
2022/03/02 903 907 892 895 28,400
2022/03/01 920 924 907 907 33,900
2022/02/28 917 923 906 921 54,100
2022/02/25 866 906 866 904 80,500
2022/02/24 871 876 853 866 55,100
2022/02/22 892 902 876 878 299,900
2022/02/21 880 910 872 910 50,100
2022/02/18 881 892 873 890 24,000
2022/02/17 892 892 878 881 34,500
2022/02/16 889 891 881 891 39,400
2022/02/15 884 896 874 875 100,500
2022/02/14 866 884 862 875 61,700
2022/02/10 886 896 884 896 65,600
2022/02/09 866 878 860 871 32,500
2022/02/08 859 865 853 857 23,300
2022/02/07 865 865 848 854 42,000
2022/02/04 874 874 852 864 39,800
2022/02/03 860 876 855 874 91,700
2022/02/02 826 866 826 866 89,200
2022/02/01 841 847 822 829 104,900
2022/01/31 830 839 830 838 34,900
2022/01/28 820 829 815 826 67,000
2022/01/27 832 834 805 813 84,100
2022/01/26 820 837 819 828 35,900
2022/01/25 848 848 816 820 47,700
2022/01/24 828 848 825 845 48,200
2022/01/21 820 830 811 829 62,300
2022/01/20 812 828 810 822 47,100
2022/01/19 840 840 814 818 85,100
2022/01/18 857 861 842 847 94,500
2022/01/17 870 870 848 853 60,200
2022/01/14 850 850 832 840 117,700
2022/01/13 873 879 857 857 85,600
2022/01/12 870 889 870 887 63,400
2022/01/11 856 870 852 870 52,100
2022/01/07 889 889 847 867 217,000
2022/01/06 891 895 875 880 93,600
2022/01/05 914 916 900 905 50,600
2022/01/04 923 927 918 923 39,700

このページの先頭へ