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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,046 | 1,053 | 1,036 | 1,048 | 45,000 |
| 2024/07/25 | 1,040 | 1,046 | 1,034 | 1,037 | 91,200 |
| 2024/07/24 | 1,074 | 1,074 | 1,050 | 1,051 | 65,000 |
| 2024/07/23 | 1,068 | 1,079 | 1,068 | 1,074 | 33,600 |
| 2024/07/22 | 1,083 | 1,083 | 1,066 | 1,068 | 84,700 |
| 2024/07/19 | 1,102 | 1,102 | 1,079 | 1,085 | 71,500 |
| 2024/07/18 | 1,087 | 1,101 | 1,087 | 1,089 | 40,500 |
| 2024/07/17 | 1,095 | 1,106 | 1,095 | 1,102 | 62,200 |
| 2024/07/16 | 1,106 | 1,106 | 1,090 | 1,093 | 48,700 |
| 2024/07/12 | 1,086 | 1,104 | 1,085 | 1,104 | 107,400 |
| 2024/07/11 | 1,080 | 1,088 | 1,077 | 1,087 | 58,200 |
| 2024/07/10 | 1,088 | 1,088 | 1,070 | 1,073 | 64,700 |
| 2024/07/09 | 1,081 | 1,092 | 1,080 | 1,085 | 62,700 |
| 2024/07/08 | 1,088 | 1,088 | 1,080 | 1,080 | 51,200 |
| 2024/07/05 | 1,098 | 1,108 | 1,085 | 1,087 | 96,000 |
| 2024/07/04 | 1,102 | 1,110 | 1,092 | 1,098 | 128,300 |
| 2024/07/03 | 1,095 | 1,101 | 1,084 | 1,100 | 114,400 |
| 2024/07/02 | 1,078 | 1,094 | 1,076 | 1,080 | 132,200 |
| 2024/07/01 | 1,058 | 1,087 | 1,058 | 1,071 | 176,500 |
| 2024/06/28 | 1,061 | 1,082 | 1,056 | 1,062 | 189,700 |
| 2024/06/27 | 1,057 | 1,085 | 1,050 | 1,069 | 440,900 |
| 2024/06/26 | 1,134 | 1,134 | 1,118 | 1,130 | 329,800 |
| 2024/06/25 | 1,120 | 1,127 | 1,115 | 1,119 | 343,700 |
| 2024/06/24 | 1,115 | 1,125 | 1,106 | 1,106 | 246,600 |
| 2024/06/21 | 1,133 | 1,137 | 1,113 | 1,115 | 228,900 |
| 2024/06/20 | 1,140 | 1,141 | 1,132 | 1,136 | 84,000 |
| 2024/06/19 | 1,140 | 1,150 | 1,131 | 1,142 | 127,300 |
| 2024/06/18 | 1,143 | 1,151 | 1,136 | 1,137 | 62,900 |
| 2024/06/17 | 1,150 | 1,150 | 1,133 | 1,144 | 101,200 |
| 2024/06/14 | 1,129 | 1,156 | 1,129 | 1,155 | 85,100 |
| 2024/06/13 | 1,141 | 1,145 | 1,127 | 1,133 | 139,500 |
| 2024/06/12 | 1,155 | 1,159 | 1,138 | 1,140 | 135,000 |
| 2024/06/11 | 1,172 | 1,173 | 1,146 | 1,155 | 184,100 |
| 2024/06/10 | 1,176 | 1,181 | 1,168 | 1,170 | 171,300 |
| 2024/06/07 | 1,154 | 1,172 | 1,154 | 1,169 | 82,300 |
| 2024/06/06 | 1,175 | 1,175 | 1,149 | 1,153 | 87,800 |
| 2024/06/05 | 1,177 | 1,191 | 1,168 | 1,168 | 112,200 |
| 2024/06/04 | 1,176 | 1,183 | 1,171 | 1,177 | 83,100 |
| 2024/06/03 | 1,188 | 1,191 | 1,167 | 1,176 | 116,900 |
| 2024/05/31 | 1,141 | 1,185 | 1,141 | 1,181 | 83,000 |
| 2024/05/30 | 1,134 | 1,148 | 1,125 | 1,142 | 74,800 |
| 2024/05/29 | 1,154 | 1,159 | 1,138 | 1,140 | 50,100 |
| 2024/05/28 | 1,153 | 1,165 | 1,153 | 1,154 | 31,000 |
| 2024/05/27 | 1,170 | 1,176 | 1,150 | 1,153 | 80,000 |
| 2024/05/24 | 1,164 | 1,176 | 1,158 | 1,170 | 40,200 |
| 2024/05/23 | 1,180 | 1,186 | 1,165 | 1,174 | 59,300 |
| 2024/05/22 | 1,182 | 1,191 | 1,179 | 1,179 | 36,400 |
| 2024/05/21 | 1,197 | 1,203 | 1,180 | 1,180 | 73,400 |
| 2024/05/20 | 1,212 | 1,218 | 1,195 | 1,195 | 62,100 |
| 2024/05/17 | 1,189 | 1,209 | 1,186 | 1,207 | 47,600 |
| 2024/05/16 | 1,197 | 1,203 | 1,182 | 1,194 | 59,800 |
| 2024/05/15 | 1,192 | 1,201 | 1,182 | 1,187 | 85,300 |
| 2024/05/14 | 1,212 | 1,212 | 1,166 | 1,195 | 216,400 |
| 2024/05/13 | 1,268 | 1,277 | 1,251 | 1,267 | 54,600 |
| 2024/05/10 | 1,265 | 1,278 | 1,265 | 1,272 | 32,000 |
| 2024/05/09 | 1,269 | 1,271 | 1,259 | 1,259 | 29,100 |
| 2024/05/08 | 1,283 | 1,285 | 1,265 | 1,269 | 28,900 |
| 2024/05/07 | 1,288 | 1,288 | 1,277 | 1,284 | 39,100 |
| 2024/05/02 | 1,266 | 1,280 | 1,261 | 1,270 | 31,600 |
| 2024/05/01 | 1,260 | 1,276 | 1,255 | 1,276 | 43,400 |
| 2024/04/30 | 1,250 | 1,266 | 1,244 | 1,266 | 49,300 |
| 2024/04/26 | 1,234 | 1,245 | 1,222 | 1,243 | 51,400 |
| 2024/04/25 | 1,250 | 1,254 | 1,235 | 1,236 | 29,200 |
| 2024/04/24 | 1,254 | 1,256 | 1,247 | 1,254 | 24,100 |
| 2024/04/23 | 1,253 | 1,259 | 1,243 | 1,254 | 31,000 |
| 2024/04/22 | 1,234 | 1,253 | 1,234 | 1,242 | 53,600 |
| 2024/04/19 | 1,237 | 1,239 | 1,188 | 1,220 | 84,200 |
| 2024/04/18 | 1,230 | 1,253 | 1,216 | 1,253 | 49,000 |
| 2024/04/17 | 1,255 | 1,265 | 1,230 | 1,230 | 73,000 |
| 2024/04/16 | 1,307 | 1,307 | 1,244 | 1,245 | 135,500 |
| 2024/04/15 | 1,265 | 1,319 | 1,254 | 1,312 | 112,000 |
| 2024/04/12 | 1,260 | 1,275 | 1,256 | 1,274 | 36,200 |
| 2024/04/11 | 1,260 | 1,268 | 1,247 | 1,257 | 37,900 |
| 2024/04/10 | 1,281 | 1,291 | 1,262 | 1,262 | 66,200 |
| 2024/04/09 | 1,247 | 1,281 | 1,247 | 1,278 | 78,000 |
| 2024/04/08 | 1,247 | 1,248 | 1,235 | 1,241 | 92,100 |
| 2024/04/05 | 1,226 | 1,236 | 1,214 | 1,234 | 172,700 |
| 2024/04/04 | 1,250 | 1,250 | 1,231 | 1,233 | 125,000 |
| 2024/04/03 | 1,222 | 1,249 | 1,210 | 1,234 | 80,900 |
| 2024/04/02 | 1,264 | 1,268 | 1,229 | 1,234 | 88,100 |
| 2024/04/01 | 1,289 | 1,290 | 1,251 | 1,251 | 167,300 |
| 2024/03/29 | 1,264 | 1,298 | 1,264 | 1,287 | 159,400 |
| 2024/03/28 | 1,254 | 1,263 | 1,244 | 1,252 | 121,500 |
| 2024/03/27 | 1,255 | 1,264 | 1,249 | 1,260 | 76,800 |
| 2024/03/26 | 1,220 | 1,249 | 1,219 | 1,246 | 78,700 |
| 2024/03/25 | 1,217 | 1,237 | 1,212 | 1,221 | 83,100 |
| 2024/03/22 | 1,225 | 1,225 | 1,208 | 1,215 | 58,400 |
| 2024/03/21 | 1,224 | 1,230 | 1,209 | 1,225 | 85,200 |
| 2024/03/19 | 1,169 | 1,194 | 1,166 | 1,194 | 51,600 |
| 2024/03/18 | 1,159 | 1,172 | 1,149 | 1,164 | 49,600 |
| 2024/03/15 | 1,130 | 1,150 | 1,130 | 1,144 | 42,400 |
| 2024/03/14 | 1,117 | 1,138 | 1,114 | 1,135 | 34,400 |
| 2024/03/13 | 1,127 | 1,136 | 1,114 | 1,114 | 25,800 |
| 2024/03/12 | 1,114 | 1,128 | 1,095 | 1,128 | 50,800 |
| 2024/03/11 | 1,135 | 1,135 | 1,105 | 1,116 | 57,000 |
| 2024/03/08 | 1,128 | 1,151 | 1,128 | 1,143 | 57,500 |
| 2024/03/07 | 1,148 | 1,159 | 1,127 | 1,127 | 39,400 |
| 2024/03/06 | 1,130 | 1,151 | 1,130 | 1,148 | 48,800 |
| 2024/03/05 | 1,129 | 1,138 | 1,119 | 1,138 | 42,300 |
| 2024/03/04 | 1,147 | 1,153 | 1,121 | 1,121 | 64,400 |
| 2024/03/01 | 1,140 | 1,146 | 1,133 | 1,143 | 29,500 |
| 2024/02/29 | 1,151 | 1,151 | 1,128 | 1,139 | 43,200 |
| 2024/02/28 | 1,143 | 1,162 | 1,141 | 1,153 | 63,800 |
| 2024/02/27 | 1,125 | 1,140 | 1,125 | 1,140 | 33,800 |
| 2024/02/26 | 1,124 | 1,134 | 1,119 | 1,122 | 41,200 |
| 2024/02/22 | 1,118 | 1,128 | 1,110 | 1,124 | 55,400 |
| 2024/02/21 | 1,106 | 1,120 | 1,106 | 1,113 | 37,400 |
| 2024/02/20 | 1,112 | 1,119 | 1,101 | 1,101 | 45,000 |
| 2024/02/19 | 1,117 | 1,117 | 1,102 | 1,112 | 52,300 |
| 2024/02/16 | 1,142 | 1,142 | 1,118 | 1,123 | 49,000 |
| 2024/02/15 | 1,136 | 1,144 | 1,121 | 1,131 | 40,600 |
| 2024/02/14 | 1,109 | 1,137 | 1,109 | 1,122 | 70,700 |
| 2024/02/13 | 1,124 | 1,128 | 1,098 | 1,105 | 64,000 |
| 2024/02/09 | 1,118 | 1,134 | 1,115 | 1,115 | 56,400 |
| 2024/02/08 | 1,132 | 1,140 | 1,103 | 1,120 | 62,200 |
| 2024/02/07 | 1,120 | 1,126 | 1,111 | 1,118 | 29,200 |
| 2024/02/06 | 1,147 | 1,147 | 1,120 | 1,120 | 44,800 |
| 2024/02/05 | 1,143 | 1,153 | 1,136 | 1,152 | 32,800 |
| 2024/02/02 | 1,129 | 1,141 | 1,127 | 1,140 | 30,100 |
| 2024/02/01 | 1,144 | 1,144 | 1,123 | 1,128 | 41,500 |
| 2024/01/31 | 1,130 | 1,150 | 1,130 | 1,150 | 36,400 |
| 2024/01/30 | 1,133 | 1,157 | 1,130 | 1,137 | 50,900 |
| 2024/01/29 | 1,105 | 1,132 | 1,105 | 1,132 | 60,000 |
| 2024/01/26 | 1,116 | 1,120 | 1,102 | 1,103 | 48,300 |
| 2024/01/25 | 1,090 | 1,110 | 1,090 | 1,110 | 44,200 |
| 2024/01/24 | 1,101 | 1,101 | 1,090 | 1,095 | 32,600 |
| 2024/01/23 | 1,089 | 1,103 | 1,088 | 1,101 | 138,100 |
| 2024/01/22 | 1,074 | 1,083 | 1,073 | 1,083 | 79,900 |
| 2024/01/19 | 1,069 | 1,073 | 1,061 | 1,069 | 30,100 |
| 2024/01/18 | 1,056 | 1,066 | 1,053 | 1,053 | 44,600 |
| 2024/01/17 | 1,070 | 1,077 | 1,058 | 1,059 | 52,300 |
| 2024/01/16 | 1,082 | 1,085 | 1,067 | 1,070 | 47,200 |
| 2024/01/15 | 1,077 | 1,078 | 1,068 | 1,078 | 66,500 |
| 2024/01/12 | 1,070 | 1,071 | 1,059 | 1,067 | 54,300 |
| 2024/01/11 | 1,073 | 1,077 | 1,065 | 1,070 | 60,600 |
| 2024/01/10 | 1,064 | 1,075 | 1,061 | 1,070 | 59,600 |
| 2024/01/09 | 1,059 | 1,070 | 1,054 | 1,060 | 45,700 |
| 2024/01/05 | 1,066 | 1,069 | 1,055 | 1,058 | 81,600 |
| 2024/01/04 | 1,030 | 1,059 | 1,027 | 1,059 | 67,700 |