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
2023/12/29 1,024 1,036 1,024 1,035 54,500
2023/12/28 1,023 1,033 1,022 1,033 41,100
2023/12/27 1,015 1,030 1,015 1,029 66,400
2023/12/26 1,002 1,015 1,002 1,015 46,300
2023/12/25 1,009 1,013 996 1,001 65,700
2023/12/22 1,008 1,016 1,000 1,005 46,800
2023/12/21 1,007 1,011 1,004 1,006 34,200
2023/12/20 1,020 1,024 1,013 1,013 27,400
2023/12/19 1,011 1,019 1,006 1,012 30,100
2023/12/18 1,021 1,021 1,005 1,011 59,400
2023/12/15 1,016 1,030 1,016 1,025 46,700
2023/12/14 1,037 1,040 1,021 1,023 96,800
2023/12/13 1,039 1,041 1,032 1,035 22,000
2023/12/12 1,040 1,048 1,032 1,035 32,100
2023/12/11 1,026 1,037 1,026 1,030 42,100
2023/12/08 1,030 1,033 1,020 1,026 110,400
2023/12/07 1,048 1,048 1,039 1,040 18,800
2023/12/06 1,036 1,050 1,036 1,049 36,900
2023/12/05 1,032 1,049 1,032 1,033 36,900
2023/12/04 1,032 1,039 1,031 1,034 26,200
2023/12/01 1,045 1,045 1,032 1,032 22,900
2023/11/30 1,031 1,045 1,029 1,045 39,400
2023/11/29 1,036 1,045 1,031 1,031 36,000
2023/11/28 1,042 1,045 1,032 1,041 34,300
2023/11/27 1,037 1,042 1,030 1,037 45,100
2023/11/24 1,045 1,045 1,031 1,037 43,800
2023/11/22 1,035 1,043 1,031 1,038 42,400
2023/11/21 1,048 1,048 1,031 1,031 57,500
2023/11/20 1,039 1,058 1,033 1,053 99,500
2023/11/17 1,030 1,030 1,016 1,030 63,900
2023/11/16 1,058 1,065 1,030 1,030 88,200
2023/11/15 1,061 1,061 1,041 1,052 106,700
2023/11/14 1,047 1,075 1,040 1,067 245,800
2023/11/13 1,003 1,016 1,000 1,009 117,100
2023/11/10 993 1,009 990 1,009 44,600
2023/11/09 984 1,003 984 1,001 40,100
2023/11/08 1,000 1,002 981 989 55,700
2023/11/07 1,004 1,009 996 997 49,100
2023/11/06 1,002 1,011 999 1,010 56,000
2023/11/02 997 997 982 991 36,700
2023/11/01 998 1,000 986 986 78,400
2023/10/31 967 987 957 983 48,300
2023/10/30 975 977 966 969 37,800
2023/10/27 958 977 958 975 42,600
2023/10/26 948 960 944 956 55,400
2023/10/25 954 966 954 954 45,900
2023/10/24 952 957 935 951 160,300
2023/10/23 967 973 956 960 77,200
2023/10/20 984 987 970 979 74,300
2023/10/19 1,000 1,000 984 984 51,100
2023/10/18 994 1,008 994 1,008 59,800
2023/10/17 990 1,001 986 994 46,300
2023/10/16 995 998 977 977 109,800
2023/10/13 1,010 1,012 993 993 68,300
2023/10/12 1,004 1,014 996 1,013 58,700
2023/10/11 1,025 1,025 1,000 1,000 59,800
2023/10/10 1,015 1,031 1,015 1,027 84,000
2023/10/06 1,011 1,022 1,008 1,008 45,700
2023/10/05 992 1,021 992 1,010 116,600
2023/10/04 1,011 1,013 981 990 182,600
2023/10/03 1,016 1,026 1,013 1,017 56,200
2023/10/02 1,020 1,049 1,019 1,020 71,500
2023/09/29 1,022 1,025 1,013 1,018 66,200
2023/09/28 1,026 1,026 1,014 1,022 64,300
2023/09/27 1,020 1,032 1,017 1,032 65,200
2023/09/26 1,052 1,052 1,019 1,024 74,200
2023/09/25 1,040 1,053 1,037 1,053 57,600
2023/09/22 1,016 1,046 1,011 1,040 96,500
2023/09/21 1,017 1,024 1,012 1,018 61,600
2023/09/20 1,029 1,033 1,019 1,019 77,700
2023/09/19 1,036 1,043 1,023 1,032 77,400
2023/09/15 1,035 1,045 1,033 1,045 70,000
2023/09/14 1,023 1,030 1,019 1,028 49,800
2023/09/13 1,005 1,028 1,005 1,023 51,500
2023/09/12 1,009 1,015 1,003 1,007 62,400
2023/09/11 1,013 1,023 1,003 1,009 50,500
2023/09/08 1,016 1,020 1,010 1,011 69,600
2023/09/07 1,026 1,035 1,025 1,026 37,000
2023/09/06 1,043 1,043 1,027 1,029 55,600
2023/09/05 1,043 1,049 1,038 1,044 36,900
2023/09/04 1,045 1,053 1,043 1,049 45,500
2023/09/01 1,032 1,047 1,029 1,044 49,700
2023/08/31 1,031 1,043 1,031 1,035 38,600
2023/08/30 1,042 1,043 1,027 1,032 63,500
2023/08/29 1,030 1,043 1,027 1,040 42,000
2023/08/28 1,023 1,031 1,018 1,020 34,600
2023/08/25 1,007 1,022 1,003 1,016 31,700
2023/08/24 1,003 1,024 1,003 1,017 52,700
2023/08/23 1,002 1,010 997 1,001 77,900
2023/08/22 1,030 1,030 1,002 1,005 87,800
2023/08/21 1,012 1,027 1,006 1,026 51,200
2023/08/18 992 1,018 984 1,012 81,500
2023/08/17 996 1,002 983 992 122,100
2023/08/16 1,022 1,025 995 996 114,100
2023/08/15 1,016 1,053 1,010 1,022 164,200
2023/08/14 1,053 1,053 1,028 1,032 153,600
2023/08/10 1,046 1,051 1,034 1,050 73,100
2023/08/09 1,039 1,050 1,028 1,043 41,600
2023/08/08 1,056 1,057 1,038 1,038 94,400
2023/08/07 1,049 1,057 1,041 1,055 76,000
2023/08/04 1,050 1,062 1,049 1,055 39,800
2023/08/03 1,074 1,074 1,054 1,056 73,900
2023/08/02 1,100 1,103 1,082 1,082 42,700
2023/08/01 1,110 1,113 1,099 1,100 32,100
2023/07/31 1,103 1,116 1,099 1,102 44,600
2023/07/28 1,090 1,103 1,077 1,090 81,500
2023/07/27 1,088 1,096 1,082 1,094 30,100
2023/07/26 1,069 1,093 1,062 1,088 50,700
2023/07/25 1,081 1,082 1,068 1,070 48,700
2023/07/24 1,084 1,099 1,081 1,082 75,300
2023/07/21 1,066 1,083 1,061 1,079 78,400
2023/07/20 1,082 1,082 1,068 1,069 32,900
2023/07/19 1,079 1,084 1,072 1,082 30,800
2023/07/18 1,079 1,082 1,067 1,074 57,700
2023/07/14 1,080 1,080 1,056 1,079 55,800
2023/07/13 1,052 1,078 1,041 1,071 91,900
2023/07/12 1,083 1,084 1,053 1,053 143,000
2023/07/11 1,099 1,103 1,084 1,085 75,500
2023/07/10 1,083 1,100 1,076 1,093 82,600
2023/07/07 1,094 1,102 1,083 1,083 71,800
2023/07/06 1,091 1,119 1,091 1,113 115,900
2023/07/05 1,072 1,100 1,069 1,099 150,400
2023/07/04 1,102 1,119 1,079 1,080 289,800
2023/07/03 1,170 1,180 1,128 1,132 267,600
2023/06/30 1,175 1,191 1,142 1,177 231,000
2023/06/29 1,228 1,228 1,192 1,205 411,400
2023/06/28 1,269 1,292 1,268 1,278 403,700
2023/06/27 1,264 1,264 1,238 1,253 175,000
2023/06/26 1,265 1,265 1,221 1,253 227,400
2023/06/23 1,283 1,292 1,243 1,272 221,200
2023/06/22 1,258 1,278 1,251 1,271 119,400
2023/06/21 1,268 1,271 1,237 1,257 225,100
2023/06/20 1,218 1,285 1,213 1,285 367,600
2023/06/19 1,198 1,204 1,185 1,199 118,100
2023/06/16 1,160 1,191 1,157 1,189 223,200
2023/06/15 1,142 1,166 1,142 1,155 97,900
2023/06/14 1,165 1,166 1,136 1,136 240,700
2023/06/13 1,172 1,179 1,158 1,162 167,900
2023/06/12 1,147 1,173 1,147 1,172 177,700
2023/06/09 1,156 1,158 1,133 1,136 259,500
2023/06/08 1,156 1,166 1,141 1,146 119,300
2023/06/07 1,178 1,185 1,146 1,153 187,900
2023/06/06 1,150 1,175 1,145 1,173 119,100
2023/06/05 1,158 1,168 1,152 1,159 137,900
2023/06/02 1,130 1,139 1,121 1,136 100,300
2023/06/01 1,134 1,147 1,128 1,128 100,400
2023/05/31 1,161 1,162 1,135 1,137 157,500
2023/05/30 1,155 1,176 1,155 1,174 108,500
2023/05/29 1,160 1,163 1,143 1,151 67,200
2023/05/26 1,150 1,162 1,138 1,143 92,800
2023/05/25 1,150 1,154 1,126 1,150 113,200
2023/05/24 1,155 1,180 1,149 1,164 132,400
2023/05/23 1,185 1,192 1,145 1,157 204,800
2023/05/22 1,139 1,192 1,138 1,185 194,700
2023/05/19 1,130 1,146 1,118 1,120 100,900
2023/05/18 1,150 1,150 1,107 1,122 175,900
2023/05/17 1,098 1,137 1,089 1,135 196,000
2023/05/16 1,077 1,090 1,053 1,090 136,700
2023/05/15 1,072 1,080 1,052 1,065 137,700
2023/05/12 1,040 1,053 1,039 1,047 84,300
2023/05/11 1,051 1,054 1,029 1,035 147,400
2023/05/10 1,050 1,061 1,041 1,051 151,800
2023/05/09 1,040 1,048 1,030 1,048 303,100
2023/05/08 955 980 952 976 73,600
2023/05/02 957 961 951 955 65,500
2023/05/01 964 966 948 957 71,500
2023/04/28 953 973 950 956 128,600
2023/04/27 936 939 932 938 30,300
2023/04/26 925 938 921 938 40,000
2023/04/25 939 943 929 932 30,000
2023/04/24 935 939 931 935 21,300
2023/04/21 936 937 921 931 37,300
2023/04/20 943 943 931 936 37,800
2023/04/19 943 943 935 940 36,800
2023/04/18 952 954 940 943 33,100
2023/04/17 950 952 937 952 63,800
2023/04/14 947 948 938 944 31,200
2023/04/13 945 946 936 944 56,900
2023/04/12 935 950 931 944 62,800
2023/04/11 930 932 920 931 46,300
2023/04/10 927 931 918 928 52,700
2023/04/07 910 920 908 920 22,700
2023/04/06 909 917 903 905 47,700
2023/04/05 932 934 909 912 51,900
2023/04/04 936 954 930 939 88,300
2023/04/03 925 945 925 933 88,900
2023/03/31 907 916 903 915 71,500
2023/03/30 893 899 886 899 52,600
2023/03/29 865 891 865 886 44,500
2023/03/28 895 895 863 872 45,100
2023/03/27 876 893 875 891 36,500
2023/03/24 863 874 857 874 21,300
2023/03/23 851 864 848 858 17,700
2023/03/22 859 862 853 862 24,300
2023/03/20 868 868 848 848 39,000
2023/03/17 858 868 858 865 11,400
2023/03/16 854 862 850 858 48,200
2023/03/15 864 872 861 867 23,000
2023/03/14 872 872 846 854 58,900
2023/03/13 883 889 869 882 44,400
2023/03/10 901 905 894 901 70,300
2023/03/09 900 910 900 904 54,600
2023/03/08 882 899 880 895 42,800
2023/03/07 881 890 874 885 25,100
2023/03/06 885 885 875 881 34,400
2023/03/03 881 887 878 882 24,200
2023/03/02 880 880 873 876 18,800
2023/03/01 885 887 872 876 30,300
2023/02/28 888 897 886 886 27,000
2023/02/27 879 893 879 888 54,300
2023/02/24 880 887 873 878 47,000
2023/02/22 894 894 878 882 67,400
2023/02/21 893 903 885 896 140,400
2023/02/20 888 891 880 889 44,700
2023/02/17 881 884 872 880 16,900
2023/02/16 876 885 871 882 50,700
2023/02/15 861 867 853 867 29,200
2023/02/14 858 866 844 862 57,100
2023/02/13 871 871 849 849 51,800
2023/02/10 861 882 861 871 101,900
2023/02/09 843 844 836 836 16,800
2023/02/08 850 851 842 851 12,100
2023/02/07 840 846 838 845 12,200
2023/02/06 840 844 836 837 19,300
2023/02/03 850 850 834 835 13,500
2023/02/02 846 851 838 848 35,700
2023/02/01 839 847 836 839 40,300
2023/01/31 834 839 831 835 19,500
2023/01/30 835 840 831 836 20,000
2023/01/27 834 835 829 830 25,900
2023/01/26 830 830 823 830 19,400
2023/01/25 825 834 823 829 30,400
2023/01/24 822 829 820 828 23,700
2023/01/23 815 820 811 820 45,500
2023/01/20 805 812 805 808 17,000
2023/01/19 811 815 805 805 15,200
2023/01/18 799 812 799 808 30,500
2023/01/17 802 807 799 802 32,100
2023/01/16 806 810 795 800 39,900
2023/01/13 796 806 796 806 28,000
2023/01/12 801 804 795 798 40,600
2023/01/11 785 800 782 800 24,300
2023/01/10 771 783 770 780 30,100
2023/01/06 773 773 765 770 93,900
2023/01/05 775 775 769 769 27,700
2023/01/04 783 787 776 776 56,300

このページの先頭へ