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
2026/03/27 1,097 1,111 1,087 1,105 159,300
2026/03/26 1,098 1,100 1,085 1,096 109,600
2026/03/25 1,088 1,098 1,087 1,096 67,500
2026/03/24 1,068 1,078 1,063 1,077 93,000
2026/03/23 1,059 1,065 1,042 1,045 99,700
2026/03/19 1,086 1,095 1,073 1,073 111,000
2026/03/18 1,083 1,094 1,083 1,094 28,300
2026/03/17 1,080 1,095 1,076 1,078 50,400
2026/03/16 1,070 1,076 1,062 1,076 45,900
2026/03/13 1,063 1,078 1,057 1,069 58,700
2026/03/12 1,083 1,083 1,067 1,071 52,300
2026/03/11 1,097 1,106 1,091 1,091 35,100
2026/03/10 1,097 1,110 1,082 1,098 43,800
2026/03/09 1,064 1,084 1,058 1,082 76,800
2026/03/06 1,085 1,106 1,084 1,103 41,200
2026/03/05 1,095 1,110 1,084 1,104 61,900
2026/03/04 1,080 1,081 1,043 1,069 137,600
2026/03/03 1,122 1,122 1,096 1,096 71,200
2026/03/02 1,110 1,126 1,109 1,123 66,000
2026/02/27 1,123 1,138 1,120 1,132 104,400
2026/02/26 1,116 1,122 1,107 1,113 70,100
2026/02/25 1,116 1,127 1,109 1,116 141,000
2026/02/24 1,077 1,116 1,077 1,113 122,500
2026/02/20 1,086 1,089 1,074 1,079 44,900
2026/02/19 1,085 1,100 1,076 1,096 64,100
2026/02/18 1,073 1,091 1,066 1,089 60,100
2026/02/17 1,065 1,078 1,060 1,064 92,400
2026/02/16 1,083 1,101 1,060 1,068 140,700
2026/02/13 1,102 1,110 1,083 1,083 56,700
2026/02/12 1,095 1,112 1,093 1,102 54,200
2026/02/10 1,086 1,110 1,071 1,096 146,900
2026/02/09 1,130 1,130 1,115 1,116 46,300
2026/02/06 1,123 1,123 1,110 1,120 106,900
2026/02/05 1,114 1,127 1,109 1,123 63,500
2026/02/04 1,102 1,107 1,097 1,107 56,300
2026/02/03 1,089 1,097 1,085 1,097 52,600
2026/02/02 1,100 1,107 1,081 1,084 66,100
2026/01/30 1,086 1,090 1,080 1,089 40,200
2026/01/29 1,080 1,086 1,069 1,086 143,000
2026/01/28 1,093 1,093 1,080 1,080 46,000
2026/01/27 1,096 1,101 1,086 1,090 44,600
2026/01/26 1,096 1,105 1,087 1,099 54,100
2026/01/23 1,108 1,116 1,101 1,101 39,200
2026/01/22 1,106 1,115 1,105 1,114 41,400
2026/01/21 1,093 1,105 1,087 1,094 36,200
2026/01/20 1,105 1,107 1,092 1,101 41,100
2026/01/19 1,115 1,115 1,095 1,103 41,100
2026/01/16 1,098 1,116 1,095 1,116 89,900
2026/01/15 1,080 1,097 1,078 1,097 41,800
2026/01/14 1,077 1,093 1,076 1,093 59,400
2026/01/13 1,084 1,086 1,068 1,075 63,900
2026/01/09 1,074 1,077 1,061 1,068 47,600
2026/01/08 1,060 1,067 1,060 1,065 36,000
2026/01/07 1,057 1,067 1,054 1,061 52,400
2026/01/06 1,038 1,059 1,036 1,059 44,600
2026/01/05 1,058 1,064 1,033 1,036 76,300

このページの先頭へ