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

Ａ＆Ｄホロンホールディングス(7745)の株価時系列情報

Ａ＆Ｄホロンホールディングス(7745)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
2026/02/06 2,400 2,445 2,366 2,445 191,000
2026/02/05 2,377 2,405 2,355 2,387 198,400
2026/02/04 2,345 2,372 2,336 2,368 123,000
2026/02/03 2,320 2,369 2,301 2,358 151,000
2026/02/02 2,279 2,320 2,242 2,248 113,700
2026/01/30 2,299 2,321 2,265 2,279 124,700
2026/01/29 2,361 2,373 2,273 2,300 181,600
2026/01/28 2,339 2,381 2,322 2,358 163,100
2026/01/27 2,328 2,374 2,320 2,357 127,100
2026/01/26 2,317 2,400 2,310 2,341 191,700
2026/01/23 2,377 2,383 2,333 2,375 207,400
2026/01/22 2,330 2,408 2,326 2,375 232,200
2026/01/21 2,204 2,302 2,204 2,301 205,800
2026/01/20 2,300 2,309 2,261 2,273 133,000
2026/01/19 2,300 2,326 2,261 2,318 177,000
2026/01/16 2,285 2,341 2,284 2,304 180,800
2026/01/15 2,230 2,294 2,209 2,285 149,700
2026/01/14 2,227 2,260 2,227 2,250 224,700
2026/01/13 2,201 2,229 2,143 2,215 264,700
2026/01/09 2,124 2,163 2,123 2,151 130,900
2026/01/08 2,100 2,153 2,093 2,123 175,800
2026/01/07 2,077 2,126 2,071 2,101 164,500
2026/01/06 2,077 2,107 2,077 2,090 148,600
2026/01/05 2,047 2,099 2,022 2,072 217,300
2025/12/30 2,022 2,064 2,016 2,041 100,300
2025/12/29 2,049 2,078 2,041 2,054 157,700
2025/12/26 2,030 2,048 2,015 2,028 122,000
2025/12/25 2,009 2,044 2,001 2,035 117,400
2025/12/24 1,941 2,018 1,941 2,009 269,400
2025/12/23 1,948 1,962 1,942 1,951 78,800
2025/12/22 1,901 1,961 1,901 1,943 195,400
2025/12/19 1,862 1,886 1,861 1,886 189,000
2025/12/18 1,845 1,852 1,834 1,841 71,700
2025/12/17 1,848 1,859 1,833 1,852 93,100
2025/12/16 1,866 1,875 1,844 1,853 99,600
2025/12/15 1,839 1,874 1,824 1,874 93,100
2025/12/12 1,835 1,857 1,826 1,853 116,200
2025/12/11 1,844 1,848 1,813 1,819 136,400
2025/12/10 1,863 1,881 1,841 1,852 149,400
2025/12/09 1,851 1,873 1,836 1,858 145,800
2025/12/08 1,817 1,854 1,809 1,854 156,400
2025/12/05 1,800 1,817 1,785 1,801 136,600
2025/12/04 1,765 1,790 1,765 1,789 102,100
2025/12/03 1,751 1,774 1,751 1,760 143,000
2025/12/02 1,760 1,773 1,750 1,756 120,300
2025/12/01 1,795 1,802 1,755 1,761 139,300
2025/11/28 1,803 1,811 1,782 1,793 114,000
2025/11/27 1,762 1,799 1,761 1,796 198,200
2025/11/26 1,747 1,763 1,727 1,740 193,900
2025/11/25 1,750 1,751 1,711 1,717 247,000
2025/11/21 1,698 1,746 1,691 1,712 280,100
2025/11/20 1,779 1,782 1,759 1,768 145,000
2025/11/19 1,759 1,778 1,728 1,741 140,800
2025/11/18 1,770 1,799 1,757 1,757 160,100
2025/11/17 1,785 1,798 1,766 1,784 195,400
2025/11/14 1,815 1,836 1,764 1,786 315,600
2025/11/13 1,864 1,882 1,837 1,838 182,500
2025/11/12 1,862 1,890 1,852 1,864 143,800
2025/11/11 1,850 1,868 1,821 1,862 243,300
2025/11/10 1,925 1,931 1,832 1,835 404,700
2025/11/07 1,982 2,008 1,942 1,951 207,000
2025/11/06 2,014 2,034 1,993 2,032 183,500
2025/11/05 1,996 2,004 1,885 1,934 203,700
2025/11/04 2,005 2,054 2,002 2,026 111,400
2025/10/31 1,986 2,027 1,985 2,027 118,800
2025/10/30 1,957 2,018 1,957 1,986 274,100
2025/10/29 2,015 2,020 1,955 1,957 113,600
2025/10/28 2,059 2,059 2,002 2,002 107,100
2025/10/27 2,025 2,060 2,020 2,060 125,700
2025/10/24 1,986 2,013 1,977 2,013 95,100
2025/10/23 1,964 1,987 1,956 1,971 92,400
2025/10/22 1,992 2,008 1,961 1,987 189,500
2025/10/21 1,994 2,022 1,988 1,991 159,400
2025/10/20 1,930 1,982 1,914 1,971 166,000
2025/10/17 1,918 1,918 1,889 1,902 83,100
2025/10/16 1,944 1,963 1,925 1,927 170,200
2025/10/15 1,854 1,940 1,851 1,934 158,800
2025/10/14 1,916 1,944 1,849 1,854 317,100
2025/10/10 2,066 2,070 1,956 1,956 307,300
2025/10/09 2,073 2,098 2,064 2,080 202,500
2025/10/08 2,080 2,092 2,046 2,053 168,100
2025/10/07 2,099 2,119 2,077 2,092 167,400
2025/10/06 2,153 2,164 2,081 2,095 244,100
2025/10/03 2,055 2,070 2,038 2,053 135,800
2025/10/02 1,984 2,048 1,984 2,033 189,300
2025/10/01 2,013 2,024 1,954 1,954 143,800
2025/09/30 2,008 2,056 2,008 2,031 156,200
2025/09/29 1,989 2,024 1,979 2,008 102,000
2025/09/26 2,035 2,043 2,010 2,010 110,300
2025/09/25 2,022 2,052 2,013 2,052 99,700
2025/09/24 2,048 2,048 2,006 2,032 135,700
2025/09/22 2,037 2,067 2,035 2,049 118,700
2025/09/19 2,076 2,086 2,002 2,037 194,300
2025/09/18 2,025 2,065 2,017 2,049 108,800
2025/09/17 2,062 2,066 2,021 2,025 121,900
2025/09/16 2,070 2,086 2,044 2,061 153,400
2025/09/12 2,080 2,086 2,055 2,081 221,600
2025/09/11 1,982 2,050 1,978 2,050 271,600
2025/09/10 1,963 1,987 1,950 1,983 183,700
2025/09/09 2,022 2,025 1,951 1,960 203,600
2025/09/08 2,019 2,030 1,994 2,010 157,800
2025/09/05 1,967 2,006 1,960 2,006 204,500
2025/09/04 1,958 2,013 1,956 2,001 272,900
2025/09/03 1,948 1,975 1,942 1,955 218,800
2025/09/02 1,988 1,997 1,954 1,960 121,000
2025/09/01 2,000 2,006 1,964 1,980 189,400
2025/08/29 2,012 2,027 2,003 2,005 164,000
2025/08/28 2,030 2,040 2,004 2,016 109,300
2025/08/27 2,070 2,072 2,016 2,022 134,100
2025/08/26 2,071 2,081 2,048 2,067 145,800
2025/08/25 2,033 2,070 2,028 2,063 196,400
2025/08/22 2,018 2,035 2,001 2,030 125,600
2025/08/21 2,030 2,040 2,005 2,032 113,000
2025/08/20 2,058 2,058 2,023 2,031 126,600
2025/08/19 2,050 2,092 2,029 2,067 220,900
2025/08/18 2,041 2,054 2,024 2,050 159,000
2025/08/15 2,042 2,042 1,997 2,019 154,800
2025/08/14 2,063 2,090 2,044 2,058 211,300
2025/08/13 2,048 2,063 2,026 2,063 290,000
2025/08/12 2,027 2,052 2,007 2,027 475,100
2025/08/08 1,983 2,014 1,983 2,010 202,000
2025/08/07 2,004 2,023 1,989 2,003 189,700
2025/08/06 2,048 2,061 1,974 2,010 397,300
2025/08/05 2,037 2,043 2,010 2,010 159,100
2025/08/04 1,973 2,015 1,973 2,014 127,100
2025/08/01 2,046 2,064 2,013 2,040 196,600
2025/07/31 2,011 2,034 2,002 2,026 128,300
2025/07/30 2,033 2,040 2,008 2,024 141,000
2025/07/29 2,039 2,045 2,015 2,034 166,700
2025/07/28 1,995 2,073 1,978 2,062 233,200
2025/07/25 2,001 2,015 1,984 1,985 93,300
2025/07/24 2,028 2,044 2,007 2,015 95,500
2025/07/23 1,964 2,011 1,949 2,000 152,100
2025/07/22 1,950 1,972 1,934 1,937 108,400
2025/07/18 1,984 1,990 1,942 1,942 99,700
2025/07/17 1,955 1,980 1,944 1,980 86,600
2025/07/16 1,957 1,985 1,950 1,968 106,900
2025/07/15 1,933 1,963 1,924 1,953 95,300
2025/07/14 1,940 1,957 1,934 1,946 122,600
2025/07/11 1,921 1,956 1,921 1,936 117,500
2025/07/10 1,925 1,934 1,902 1,915 121,000
2025/07/09 1,923 1,925 1,890 1,905 106,200
2025/07/08 1,883 1,910 1,876 1,900 159,900
2025/07/07 1,898 1,908 1,883 1,887 107,700
2025/07/04 1,963 1,966 1,913 1,913 131,500
2025/07/03 1,955 1,965 1,932 1,944 182,400
2025/07/02 1,991 2,004 1,954 1,954 259,800
2025/07/01 2,076 2,076 2,030 2,041 249,900
2025/06/30 2,150 2,150 2,098 2,103 346,000
2025/06/27 2,041 2,079 2,020 2,050 219,900
2025/06/26 2,011 2,028 1,985 2,021 180,100
2025/06/25 1,960 2,010 1,932 2,005 151,300
2025/06/24 1,981 1,988 1,941 1,949 87,500
2025/06/23 1,919 1,941 1,883 1,941 161,300
2025/06/20 1,945 1,997 1,930 1,956 207,800
2025/06/19 1,961 1,961 1,925 1,935 88,500
2025/06/18 1,947 1,967 1,938 1,956 77,800
2025/06/17 1,925 1,969 1,913 1,947 115,400
2025/06/16 1,921 1,933 1,900 1,900 123,100
2025/06/13 1,953 1,960 1,889 1,919 218,500
2025/06/12 2,015 2,031 1,977 1,977 134,400
2025/06/11 1,970 2,014 1,970 2,000 88,600
2025/06/10 1,971 2,026 1,962 1,962 145,800
2025/06/09 1,965 1,983 1,960 1,960 132,100
2025/06/06 1,932 1,950 1,923 1,925 76,000
2025/06/05 1,970 1,994 1,942 1,942 111,400
2025/06/04 1,955 1,997 1,936 1,985 167,800
2025/06/03 1,944 1,953 1,915 1,932 131,900
2025/06/02 2,028 2,045 1,931 1,945 233,100
2025/05/30 1,977 2,036 1,950 2,014 253,200
2025/05/29 1,925 2,023 1,906 2,010 339,000
2025/05/28 1,884 1,899 1,856 1,856 84,900
2025/05/27 1,860 1,860 1,834 1,846 74,200
2025/05/26 1,834 1,869 1,827 1,857 157,800
2025/05/23 1,770 1,780 1,744 1,768 48,900
2025/05/22 1,724 1,760 1,717 1,743 63,700
2025/05/21 1,770 1,781 1,746 1,749 79,100
2025/05/20 1,810 1,815 1,769 1,769 67,600
2025/05/19 1,784 1,828 1,776 1,787 94,000
2025/05/16 1,831 1,839 1,793 1,812 100,000
2025/05/15 1,878 1,883 1,808 1,831 180,800
2025/05/14 1,992 2,008 1,839 1,924 374,100
2025/05/13 1,950 2,002 1,950 1,972 182,000
2025/05/12 1,864 1,898 1,858 1,898 70,700
2025/05/09 1,814 1,848 1,814 1,842 49,300
2025/05/08 1,790 1,812 1,788 1,801 70,900
2025/05/07 1,807 1,813 1,779 1,790 93,500
2025/05/02 1,784 1,807 1,770 1,807 86,900
2025/05/01 1,782 1,791 1,760 1,784 44,000
2025/04/30 1,760 1,782 1,749 1,782 60,600
2025/04/28 1,790 1,793 1,760 1,760 49,400
2025/04/25 1,747 1,789 1,743 1,751 58,200
2025/04/24 1,699 1,729 1,699 1,707 81,100
2025/04/23 1,671 1,697 1,650 1,668 94,700
2025/04/22 1,613 1,634 1,587 1,591 39,200
2025/04/21 1,610 1,628 1,601 1,612 50,300
2025/04/18 1,622 1,634 1,611 1,633 55,600
2025/04/17 1,557 1,620 1,556 1,620 98,500
2025/04/16 1,557 1,572 1,546 1,561 90,000
2025/04/15 1,570 1,584 1,557 1,558 55,500

このページの先頭へ