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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,041 | 1,045 | 1,031 | 1,032 | 47,900 |
| 2026/06/11 | 1,041 | 1,043 | 1,034 | 1,038 | 45,600 |
| 2026/06/10 | 1,035 | 1,044 | 1,030 | 1,040 | 52,500 |
| 2026/06/09 | 1,040 | 1,049 | 1,026 | 1,034 | 60,600 |
| 2026/06/08 | 1,033 | 1,050 | 1,025 | 1,030 | 86,300 |
| 2026/06/05 | 1,002 | 1,034 | 1,002 | 1,034 | 80,900 |
| 2026/06/04 | 998 | 1,002 | 989 | 994 | 222,100 |
| 2026/06/03 | 982 | 1,002 | 972 | 998 | 139,100 |
| 2026/06/02 | 986 | 989 | 969 | 982 | 201,500 |
| 2026/06/01 | 1,008 | 1,008 | 981 | 993 | 283,700 |
| 2026/05/29 | 1,024 | 1,025 | 1,005 | 1,007 | 252,000 |
| 2026/05/28 | 1,028 | 1,036 | 1,018 | 1,027 | 141,100 |
| 2026/05/27 | 1,017 | 1,034 | 1,013 | 1,028 | 122,600 |
| 2026/05/26 | 1,021 | 1,026 | 1,006 | 1,013 | 167,000 |
| 2026/05/25 | 1,063 | 1,063 | 1,018 | 1,021 | 130,700 |
| 2026/05/22 | 1,055 | 1,061 | 1,051 | 1,055 | 30,200 |
| 2026/05/21 | 1,050 | 1,065 | 1,049 | 1,052 | 40,800 |
| 2026/05/20 | 1,059 | 1,059 | 1,039 | 1,042 | 76,200 |
| 2026/05/19 | 1,059 | 1,074 | 1,057 | 1,062 | 56,500 |
| 2026/05/18 | 1,082 | 1,084 | 1,049 | 1,057 | 112,500 |
| 2026/05/15 | 1,077 | 1,099 | 1,075 | 1,083 | 50,700 |
| 2026/05/14 | 1,096 | 1,105 | 1,073 | 1,074 | 128,000 |
| 2026/05/13 | 1,040 | 1,042 | 1,030 | 1,036 | 69,900 |
| 2026/05/12 | 1,049 | 1,049 | 1,036 | 1,037 | 44,800 |
| 2026/05/11 | 1,044 | 1,061 | 1,043 | 1,044 | 52,300 |
| 2026/05/08 | 1,055 | 1,055 | 1,040 | 1,042 | 59,000 |
| 2026/05/07 | 1,070 | 1,073 | 1,050 | 1,052 | 67,600 |
| 2026/05/01 | 1,071 | 1,071 | 1,060 | 1,061 | 40,200 |
| 2026/04/30 | 1,081 | 1,084 | 1,068 | 1,068 | 58,200 |
| 2026/04/28 | 1,078 | 1,088 | 1,076 | 1,084 | 33,400 |
| 2026/04/27 | 1,080 | 1,088 | 1,075 | 1,076 | 70,900 |
| 2026/04/24 | 1,086 | 1,091 | 1,079 | 1,079 | 32,300 |
| 2026/04/23 | 1,100 | 1,104 | 1,086 | 1,090 | 61,400 |
| 2026/04/22 | 1,120 | 1,120 | 1,102 | 1,102 | 27,600 |
| 2026/04/21 | 1,120 | 1,126 | 1,115 | 1,115 | 20,900 |
| 2026/04/20 | 1,114 | 1,122 | 1,110 | 1,120 | 32,200 |
| 2026/04/17 | 1,118 | 1,124 | 1,112 | 1,112 | 27,000 |
| 2026/04/16 | 1,125 | 1,129 | 1,119 | 1,119 | 30,800 |
| 2026/04/15 | 1,124 | 1,130 | 1,118 | 1,119 | 34,400 |
| 2026/04/14 | 1,121 | 1,124 | 1,111 | 1,118 | 49,500 |
| 2026/04/13 | 1,111 | 1,123 | 1,104 | 1,108 | 38,700 |
| 2026/04/10 | 1,131 | 1,135 | 1,113 | 1,116 | 47,700 |
| 2026/04/09 | 1,131 | 1,139 | 1,115 | 1,121 | 68,200 |
| 2026/04/08 | 1,130 | 1,142 | 1,124 | 1,129 | 50,500 |
| 2026/04/07 | 1,108 | 1,123 | 1,108 | 1,122 | 37,000 |
| 2026/04/06 | 1,107 | 1,115 | 1,103 | 1,108 | 33,200 |
| 2026/04/03 | 1,105 | 1,118 | 1,104 | 1,111 | 24,700 |
| 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 |