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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,200 | 1,205 | 1,188 | 1,190 | 92,200 |
| 2025/06/12 | 1,217 | 1,218 | 1,201 | 1,201 | 92,400 |
| 2025/06/11 | 1,214 | 1,222 | 1,213 | 1,219 | 47,700 |
| 2025/06/10 | 1,215 | 1,219 | 1,210 | 1,214 | 69,400 |
| 2025/06/09 | 1,232 | 1,238 | 1,214 | 1,215 | 96,900 |
| 2025/06/06 | 1,226 | 1,234 | 1,224 | 1,232 | 54,600 |
| 2025/06/05 | 1,235 | 1,248 | 1,222 | 1,222 | 95,300 |
| 2025/06/04 | 1,240 | 1,246 | 1,235 | 1,242 | 35,800 |
| 2025/06/03 | 1,251 | 1,251 | 1,230 | 1,234 | 72,500 |
| 2025/06/02 | 1,253 | 1,272 | 1,243 | 1,250 | 77,800 |
| 2025/05/30 | 1,237 | 1,269 | 1,234 | 1,265 | 37,700 |
| 2025/05/29 | 1,242 | 1,251 | 1,234 | 1,242 | 89,200 |
| 2025/05/28 | 1,245 | 1,247 | 1,230 | 1,232 | 65,100 |
| 2025/05/27 | 1,219 | 1,233 | 1,217 | 1,233 | 29,000 |
| 2025/05/26 | 1,235 | 1,235 | 1,218 | 1,219 | 68,100 |
| 2025/05/23 | 1,240 | 1,240 | 1,220 | 1,220 | 38,300 |
| 2025/05/22 | 1,247 | 1,247 | 1,228 | 1,228 | 49,600 |
| 2025/05/21 | 1,260 | 1,273 | 1,253 | 1,254 | 39,900 |
| 2025/05/20 | 1,273 | 1,285 | 1,259 | 1,259 | 58,900 |
| 2025/05/19 | 1,285 | 1,292 | 1,281 | 1,284 | 31,300 |
| 2025/05/16 | 1,314 | 1,314 | 1,271 | 1,280 | 62,500 |
| 2025/05/15 | 1,302 | 1,316 | 1,299 | 1,302 | 43,700 |
| 2025/05/14 | 1,300 | 1,314 | 1,270 | 1,310 | 93,400 |
| 2025/05/13 | 1,333 | 1,345 | 1,333 | 1,343 | 49,300 |
| 2025/05/12 | 1,333 | 1,345 | 1,330 | 1,333 | 32,100 |
| 2025/05/09 | 1,323 | 1,335 | 1,322 | 1,330 | 33,900 |
| 2025/05/08 | 1,342 | 1,342 | 1,311 | 1,319 | 59,800 |
| 2025/05/07 | 1,334 | 1,348 | 1,333 | 1,342 | 43,400 |
| 2025/05/02 | 1,338 | 1,347 | 1,334 | 1,334 | 58,000 |
| 2025/05/01 | 1,366 | 1,367 | 1,349 | 1,349 | 40,600 |
| 2025/04/30 | 1,359 | 1,379 | 1,359 | 1,366 | 39,800 |
| 2025/04/28 | 1,370 | 1,372 | 1,358 | 1,359 | 64,500 |
| 2025/04/25 | 1,377 | 1,389 | 1,369 | 1,371 | 39,300 |
| 2025/04/24 | 1,391 | 1,391 | 1,369 | 1,376 | 47,500 |
| 2025/04/23 | 1,390 | 1,395 | 1,375 | 1,391 | 52,300 |
| 2025/04/22 | 1,332 | 1,381 | 1,332 | 1,374 | 101,800 |
| 2025/04/21 | 1,330 | 1,343 | 1,327 | 1,332 | 100,600 |
| 2025/04/18 | 1,280 | 1,330 | 1,280 | 1,330 | 106,800 |
| 2025/04/17 | 1,255 | 1,275 | 1,255 | 1,275 | 31,800 |
| 2025/04/16 | 1,269 | 1,275 | 1,252 | 1,255 | 47,200 |
| 2025/04/15 | 1,265 | 1,273 | 1,262 | 1,269 | 32,600 |
| 2025/04/14 | 1,242 | 1,272 | 1,228 | 1,261 | 53,600 |
| 2025/04/11 | 1,216 | 1,248 | 1,192 | 1,242 | 76,200 |
| 2025/04/10 | 1,216 | 1,244 | 1,216 | 1,235 | 96,800 |
| 2025/04/09 | 1,190 | 1,190 | 1,157 | 1,186 | 71,100 |
| 2025/04/08 | 1,175 | 1,231 | 1,175 | 1,199 | 77,400 |
| 2025/04/07 | 1,164 | 1,181 | 1,112 | 1,127 | 219,000 |
| 2025/04/04 | 1,246 | 1,246 | 1,203 | 1,224 | 150,600 |
| 2025/04/03 | 1,290 | 1,291 | 1,256 | 1,260 | 147,600 |
| 2025/04/02 | 1,303 | 1,317 | 1,269 | 1,296 | 197,600 |
| 2025/04/01 | 1,276 | 1,303 | 1,273 | 1,303 | 208,500 |
| 2025/03/31 | 1,296 | 1,296 | 1,254 | 1,266 | 147,800 |
| 2025/03/28 | 1,288 | 1,305 | 1,266 | 1,301 | 244,800 |
| 2025/03/27 | 1,277 | 1,288 | 1,270 | 1,287 | 193,300 |
| 2025/03/26 | 1,279 | 1,279 | 1,257 | 1,273 | 73,000 |
| 2025/03/25 | 1,285 | 1,287 | 1,255 | 1,270 | 37,800 |
| 2025/03/24 | 1,261 | 1,277 | 1,252 | 1,277 | 51,600 |
| 2025/03/21 | 1,270 | 1,270 | 1,255 | 1,255 | 45,300 |
| 2025/03/19 | 1,259 | 1,272 | 1,253 | 1,270 | 52,400 |
| 2025/03/18 | 1,236 | 1,262 | 1,236 | 1,243 | 58,900 |
| 2025/03/17 | 1,235 | 1,246 | 1,228 | 1,235 | 67,200 |
| 2025/03/14 | 1,213 | 1,228 | 1,212 | 1,228 | 40,500 |
| 2025/03/13 | 1,221 | 1,221 | 1,204 | 1,213 | 33,900 |
| 2025/03/12 | 1,212 | 1,224 | 1,210 | 1,219 | 24,100 |
| 2025/03/11 | 1,211 | 1,212 | 1,197 | 1,212 | 37,600 |
| 2025/03/10 | 1,225 | 1,227 | 1,215 | 1,226 | 18,200 |
| 2025/03/07 | 1,231 | 1,231 | 1,201 | 1,225 | 35,200 |
| 2025/03/06 | 1,233 | 1,238 | 1,225 | 1,231 | 30,600 |
| 2025/03/05 | 1,211 | 1,232 | 1,211 | 1,219 | 37,700 |
| 2025/03/04 | 1,224 | 1,224 | 1,196 | 1,223 | 70,800 |
| 2025/03/03 | 1,181 | 1,238 | 1,181 | 1,230 | 402,200 |
| 2025/02/28 | 1,170 | 1,174 | 1,152 | 1,174 | 93,700 |
| 2025/02/27 | 1,160 | 1,177 | 1,160 | 1,170 | 37,400 |
| 2025/02/26 | 1,161 | 1,165 | 1,144 | 1,162 | 51,000 |
| 2025/02/25 | 1,166 | 1,178 | 1,161 | 1,161 | 34,900 |
| 2025/02/21 | 1,191 | 1,191 | 1,171 | 1,171 | 62,400 |
| 2025/02/20 | 1,198 | 1,200 | 1,192 | 1,194 | 43,900 |
| 2025/02/19 | 1,210 | 1,216 | 1,198 | 1,198 | 32,800 |
| 2025/02/18 | 1,203 | 1,211 | 1,191 | 1,205 | 51,500 |
| 2025/02/17 | 1,225 | 1,234 | 1,203 | 1,203 | 53,900 |
| 2025/02/14 | 1,200 | 1,213 | 1,183 | 1,213 | 59,400 |
| 2025/02/13 | 1,211 | 1,215 | 1,204 | 1,214 | 33,300 |
| 2025/02/12 | 1,208 | 1,217 | 1,205 | 1,211 | 34,500 |
| 2025/02/10 | 1,208 | 1,217 | 1,205 | 1,208 | 27,000 |
| 2025/02/07 | 1,213 | 1,223 | 1,213 | 1,217 | 38,600 |
| 2025/02/06 | 1,210 | 1,224 | 1,210 | 1,224 | 23,200 |
| 2025/02/05 | 1,200 | 1,212 | 1,200 | 1,210 | 27,200 |
| 2025/02/04 | 1,207 | 1,213 | 1,200 | 1,200 | 27,400 |
| 2025/02/03 | 1,208 | 1,214 | 1,195 | 1,207 | 72,600 |
| 2025/01/31 | 1,210 | 1,210 | 1,199 | 1,208 | 27,200 |
| 2025/01/30 | 1,209 | 1,219 | 1,204 | 1,210 | 46,200 |
| 2025/01/29 | 1,221 | 1,223 | 1,208 | 1,210 | 43,900 |
| 2025/01/28 | 1,209 | 1,223 | 1,208 | 1,223 | 69,200 |
| 2025/01/27 | 1,195 | 1,212 | 1,195 | 1,208 | 48,400 |
| 2025/01/24 | 1,203 | 1,208 | 1,189 | 1,195 | 63,700 |
| 2025/01/23 | 1,210 | 1,213 | 1,201 | 1,205 | 22,000 |
| 2025/01/22 | 1,208 | 1,217 | 1,206 | 1,213 | 30,600 |
| 2025/01/21 | 1,208 | 1,213 | 1,199 | 1,208 | 45,800 |
| 2025/01/20 | 1,180 | 1,206 | 1,180 | 1,206 | 54,700 |
| 2025/01/17 | 1,167 | 1,174 | 1,160 | 1,174 | 46,200 |
| 2025/01/16 | 1,174 | 1,177 | 1,161 | 1,165 | 49,300 |
| 2025/01/15 | 1,178 | 1,186 | 1,171 | 1,174 | 41,300 |
| 2025/01/14 | 1,182 | 1,188 | 1,170 | 1,178 | 58,400 |
| 2025/01/10 | 1,185 | 1,195 | 1,182 | 1,191 | 35,700 |
| 2025/01/09 | 1,183 | 1,198 | 1,183 | 1,192 | 41,200 |
| 2025/01/08 | 1,209 | 1,216 | 1,186 | 1,187 | 81,200 |
| 2025/01/07 | 1,224 | 1,228 | 1,208 | 1,213 | 64,700 |
| 2025/01/06 | 1,230 | 1,230 | 1,201 | 1,213 | 86,300 |