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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,540 | 1,567 | 1,520 | 1,551 | 99,400 |
| 2025/04/11 | 1,476 | 1,506 | 1,428 | 1,500 | 128,600 |
| 2025/04/10 | 1,598 | 1,598 | 1,523 | 1,556 | 138,800 |
| 2025/04/09 | 1,438 | 1,438 | 1,368 | 1,401 | 186,000 |
| 2025/04/08 | 1,455 | 1,535 | 1,455 | 1,502 | 191,800 |
| 2025/04/07 | 1,356 | 1,418 | 1,328 | 1,365 | 256,000 |
| 2025/04/04 | 1,610 | 1,619 | 1,520 | 1,556 | 203,900 |
| 2025/04/03 | 1,700 | 1,734 | 1,675 | 1,690 | 152,200 |
| 2025/04/02 | 1,826 | 1,840 | 1,809 | 1,840 | 63,500 |
| 2025/04/01 | 1,846 | 1,873 | 1,826 | 1,826 | 66,300 |
| 2025/03/31 | 1,860 | 1,861 | 1,803 | 1,833 | 114,500 |
| 2025/03/28 | 1,942 | 1,973 | 1,904 | 1,926 | 81,900 |
| 2025/03/27 | 1,902 | 1,974 | 1,892 | 1,974 | 131,700 |
| 2025/03/26 | 1,935 | 1,936 | 1,902 | 1,934 | 131,400 |
| 2025/03/25 | 1,909 | 1,934 | 1,909 | 1,920 | 156,500 |
| 2025/03/24 | 1,946 | 1,946 | 1,898 | 1,900 | 72,500 |
| 2025/03/21 | 1,947 | 1,951 | 1,932 | 1,934 | 58,100 |
| 2025/03/19 | 1,961 | 1,972 | 1,945 | 1,947 | 55,500 |
| 2025/03/18 | 1,992 | 1,993 | 1,961 | 1,979 | 56,800 |
| 2025/03/17 | 1,950 | 1,989 | 1,948 | 1,974 | 86,000 |
| 2025/03/14 | 1,891 | 1,938 | 1,890 | 1,927 | 80,000 |
| 2025/03/13 | 1,917 | 1,924 | 1,874 | 1,892 | 85,900 |
| 2025/03/12 | 1,849 | 1,915 | 1,840 | 1,896 | 121,600 |
| 2025/03/11 | 1,862 | 1,862 | 1,812 | 1,852 | 103,100 |
| 2025/03/10 | 1,920 | 1,926 | 1,889 | 1,889 | 116,300 |
| 2025/03/07 | 1,947 | 1,948 | 1,912 | 1,915 | 87,900 |
| 2025/03/06 | 1,979 | 1,999 | 1,970 | 1,986 | 67,400 |
| 2025/03/05 | 1,956 | 1,972 | 1,932 | 1,945 | 46,300 |
| 2025/03/04 | 1,950 | 1,972 | 1,922 | 1,947 | 106,900 |
| 2025/03/03 | 2,020 | 2,025 | 1,970 | 1,972 | 50,400 |
| 2025/02/28 | 2,020 | 2,067 | 1,950 | 1,980 | 117,000 |
| 2025/02/27 | 2,010 | 2,070 | 2,007 | 2,070 | 99,700 |
| 2025/02/26 | 1,975 | 1,989 | 1,950 | 1,979 | 63,200 |
| 2025/02/25 | 1,975 | 2,020 | 1,971 | 1,980 | 82,600 |
| 2025/02/21 | 2,040 | 2,040 | 2,000 | 2,017 | 70,900 |
| 2025/02/20 | 2,020 | 2,055 | 2,010 | 2,030 | 81,300 |
| 2025/02/19 | 2,057 | 2,081 | 2,014 | 2,023 | 79,100 |
| 2025/02/18 | 2,065 | 2,085 | 2,049 | 2,069 | 64,300 |
| 2025/02/17 | 2,096 | 2,125 | 2,067 | 2,068 | 57,100 |
| 2025/02/14 | 2,130 | 2,144 | 2,088 | 2,096 | 86,500 |
| 2025/02/13 | 2,118 | 2,147 | 2,099 | 2,124 | 92,400 |
| 2025/02/12 | 2,154 | 2,168 | 2,079 | 2,108 | 125,100 |
| 2025/02/10 | 2,087 | 2,178 | 2,056 | 2,150 | 328,100 |
| 2025/02/07 | 1,893 | 1,928 | 1,878 | 1,917 | 150,900 |
| 2025/02/06 | 1,850 | 1,890 | 1,845 | 1,890 | 70,200 |
| 2025/02/05 | 1,844 | 1,864 | 1,822 | 1,836 | 93,100 |
| 2025/02/04 | 1,881 | 1,910 | 1,844 | 1,851 | 126,400 |
| 2025/02/03 | 1,873 | 1,876 | 1,837 | 1,841 | 150,900 |
| 2025/01/31 | 1,897 | 1,911 | 1,880 | 1,911 | 64,100 |
| 2025/01/30 | 1,900 | 1,911 | 1,890 | 1,897 | 79,900 |
| 2025/01/29 | 1,895 | 1,927 | 1,886 | 1,918 | 107,800 |
| 2025/01/28 | 1,851 | 1,876 | 1,831 | 1,875 | 96,300 |
| 2025/01/27 | 1,899 | 1,905 | 1,874 | 1,889 | 159,600 |
| 2025/01/24 | 1,916 | 1,929 | 1,895 | 1,906 | 63,900 |
| 2025/01/23 | 1,946 | 1,947 | 1,903 | 1,913 | 93,700 |
| 2025/01/22 | 1,923 | 1,955 | 1,908 | 1,944 | 116,200 |
| 2025/01/21 | 1,941 | 1,941 | 1,893 | 1,898 | 52,900 |
| 2025/01/20 | 1,895 | 1,920 | 1,885 | 1,913 | 101,500 |
| 2025/01/17 | 1,818 | 1,878 | 1,813 | 1,874 | 86,700 |
| 2025/01/16 | 1,849 | 1,849 | 1,817 | 1,822 | 66,400 |
| 2025/01/15 | 1,837 | 1,851 | 1,819 | 1,825 | 64,700 |
| 2025/01/14 | 1,846 | 1,856 | 1,816 | 1,834 | 111,100 |
| 2025/01/10 | 1,888 | 1,916 | 1,863 | 1,886 | 93,000 |
| 2025/01/09 | 1,974 | 1,991 | 1,895 | 1,908 | 150,500 |
| 2025/01/08 | 1,899 | 1,946 | 1,899 | 1,934 | 114,400 |
| 2025/01/07 | 1,940 | 1,943 | 1,911 | 1,939 | 70,600 |
| 2025/01/06 | 1,978 | 1,978 | 1,900 | 1,900 | 103,200 |
| 2024/12/30 | 2,012 | 2,012 | 1,967 | 1,986 | 66,100 |
| 2024/12/27 | 1,988 | 2,009 | 1,986 | 2,004 | 76,500 |
| 2024/12/26 | 1,960 | 1,969 | 1,942 | 1,967 | 104,900 |
| 2024/12/25 | 1,968 | 1,970 | 1,936 | 1,958 | 53,900 |
| 2024/12/24 | 1,971 | 1,972 | 1,950 | 1,950 | 62,700 |
| 2024/12/23 | 1,971 | 1,983 | 1,963 | 1,974 | 59,100 |
| 2024/12/20 | 1,974 | 2,001 | 1,954 | 1,966 | 91,700 |
| 2024/12/19 | 1,972 | 1,982 | 1,954 | 1,958 | 65,100 |
| 2024/12/18 | 1,989 | 2,013 | 1,986 | 2,005 | 119,400 |
| 2024/12/17 | 2,010 | 2,031 | 1,990 | 2,008 | 86,000 |
| 2024/12/16 | 2,043 | 2,066 | 2,012 | 2,012 | 71,500 |
| 2024/12/13 | 2,017 | 2,051 | 2,010 | 2,033 | 89,700 |
| 2024/12/12 | 2,108 | 2,129 | 2,058 | 2,058 | 103,400 |
| 2024/12/11 | 2,032 | 2,077 | 2,028 | 2,058 | 101,900 |
| 2024/12/10 | 2,008 | 2,060 | 1,997 | 2,038 | 138,000 |
| 2024/12/09 | 2,024 | 2,028 | 1,987 | 1,988 | 58,000 |
| 2024/12/06 | 1,998 | 2,008 | 1,953 | 1,995 | 165,300 |
| 2024/12/05 | 1,994 | 2,033 | 1,977 | 2,015 | 183,100 |
| 2024/12/04 | 1,940 | 1,999 | 1,925 | 1,964 | 188,800 |
| 2024/12/03 | 1,938 | 1,969 | 1,925 | 1,944 | 194,500 |
| 2024/12/02 | 1,895 | 1,922 | 1,894 | 1,915 | 103,800 |
| 2024/11/29 | 1,881 | 1,904 | 1,865 | 1,879 | 62,000 |
| 2024/11/28 | 1,907 | 1,919 | 1,873 | 1,912 | 70,200 |
| 2024/11/27 | 1,940 | 1,945 | 1,900 | 1,906 | 104,400 |
| 2024/11/26 | 1,951 | 1,964 | 1,930 | 1,952 | 101,000 |
| 2024/11/25 | 1,988 | 1,992 | 1,934 | 1,946 | 81,100 |
| 2024/11/22 | 1,968 | 1,996 | 1,968 | 1,968 | 78,100 |
| 2024/11/21 | 1,970 | 1,989 | 1,957 | 1,957 | 63,700 |
| 2024/11/20 | 1,964 | 1,987 | 1,954 | 1,970 | 71,500 |
| 2024/11/19 | 1,989 | 2,002 | 1,942 | 1,953 | 161,800 |
| 2024/11/18 | 1,952 | 1,997 | 1,952 | 1,967 | 81,500 |
| 2024/11/15 | 1,962 | 2,009 | 1,960 | 1,992 | 116,600 |
| 2024/11/14 | 2,062 | 2,062 | 1,927 | 1,950 | 184,200 |
| 2024/11/13 | 2,116 | 2,116 | 2,013 | 2,013 | 130,600 |
| 2024/11/12 | 2,146 | 2,163 | 2,088 | 2,116 | 150,600 |
| 2024/11/11 | 2,209 | 2,268 | 2,140 | 2,144 | 226,700 |
| 2024/11/08 | 2,200 | 2,217 | 2,149 | 2,172 | 156,000 |
| 2024/11/07 | 2,216 | 2,239 | 2,173 | 2,229 | 127,100 |
| 2024/11/06 | 2,204 | 2,233 | 2,190 | 2,211 | 102,900 |
| 2024/11/05 | 2,141 | 2,196 | 2,131 | 2,162 | 112,500 |
| 2024/11/01 | 2,165 | 2,172 | 2,101 | 2,101 | 94,300 |
| 2024/10/31 | 2,194 | 2,248 | 2,183 | 2,233 | 143,400 |
| 2024/10/30 | 2,208 | 2,267 | 2,187 | 2,217 | 659,000 |
| 2024/10/29 | 2,154 | 2,189 | 2,144 | 2,176 | 83,400 |
| 2024/10/28 | 2,117 | 2,182 | 2,108 | 2,174 | 106,300 |
| 2024/10/25 | 2,103 | 2,123 | 2,083 | 2,101 | 141,900 |
| 2024/10/24 | 2,050 | 2,120 | 2,022 | 2,119 | 131,500 |
| 2024/10/23 | 2,090 | 2,119 | 2,069 | 2,073 | 106,800 |
| 2024/10/22 | 2,150 | 2,153 | 2,097 | 2,106 | 98,400 |
| 2024/10/21 | 2,159 | 2,182 | 2,151 | 2,155 | 57,700 |
| 2024/10/18 | 2,163 | 2,188 | 2,161 | 2,172 | 65,700 |
| 2024/10/17 | 2,218 | 2,218 | 2,156 | 2,160 | 124,700 |
| 2024/10/16 | 2,201 | 2,222 | 2,179 | 2,218 | 134,000 |
| 2024/10/15 | 2,271 | 2,284 | 2,242 | 2,275 | 108,100 |
| 2024/10/11 | 2,228 | 2,252 | 2,218 | 2,224 | 100,700 |
| 2024/10/10 | 2,265 | 2,265 | 2,212 | 2,232 | 86,700 |
| 2024/10/09 | 2,238 | 2,270 | 2,220 | 2,244 | 91,500 |
| 2024/10/08 | 2,226 | 2,251 | 2,210 | 2,220 | 169,600 |
| 2024/10/07 | 2,273 | 2,277 | 2,248 | 2,255 | 111,400 |
| 2024/10/04 | 2,173 | 2,216 | 2,150 | 2,203 | 103,900 |
| 2024/10/03 | 2,188 | 2,198 | 2,154 | 2,154 | 101,700 |
| 2024/10/02 | 2,150 | 2,180 | 2,106 | 2,119 | 175,400 |
| 2024/10/01 | 2,133 | 2,200 | 2,124 | 2,200 | 137,400 |
| 2024/09/30 | 2,159 | 2,187 | 2,101 | 2,111 | 197,900 |
| 2024/09/27 | 2,262 | 2,279 | 2,236 | 2,279 | 137,700 |
| 2024/09/26 | 2,249 | 2,270 | 2,230 | 2,270 | 209,500 |
| 2024/09/25 | 2,173 | 2,220 | 2,173 | 2,182 | 161,300 |
| 2024/09/24 | 2,213 | 2,247 | 2,188 | 2,201 | 192,400 |
| 2024/09/20 | 2,200 | 2,260 | 2,130 | 2,163 | 1,242,100 |
| 2024/09/19 | 2,136 | 2,150 | 2,112 | 2,119 | 225,100 |
| 2024/09/18 | 2,104 | 2,122 | 2,069 | 2,102 | 244,200 |
| 2024/09/17 | 2,138 | 2,163 | 2,051 | 2,089 | 290,900 |
| 2024/09/13 | 2,129 | 2,184 | 2,129 | 2,135 | 219,800 |
| 2024/09/12 | 2,196 | 2,221 | 2,150 | 2,179 | 165,500 |
| 2024/09/11 | 2,165 | 2,187 | 2,093 | 2,119 | 176,200 |
| 2024/09/10 | 2,182 | 2,200 | 2,141 | 2,176 | 179,000 |
| 2024/09/09 | 2,162 | 2,214 | 2,107 | 2,201 | 214,700 |
| 2024/09/06 | 2,359 | 2,365 | 2,250 | 2,279 | 160,400 |
| 2024/09/05 | 2,344 | 2,433 | 2,324 | 2,368 | 154,200 |
| 2024/09/04 | 2,460 | 2,467 | 2,362 | 2,370 | 237,100 |
| 2024/09/03 | 2,592 | 2,623 | 2,536 | 2,560 | 180,700 |
| 2024/09/02 | 2,578 | 2,584 | 2,486 | 2,492 | 61,100 |
| 2024/08/30 | 2,497 | 2,525 | 2,469 | 2,514 | 84,400 |
| 2024/08/29 | 2,537 | 2,541 | 2,463 | 2,500 | 166,900 |
| 2024/08/28 | 2,446 | 2,492 | 2,427 | 2,487 | 138,500 |
| 2024/08/27 | 2,429 | 2,451 | 2,407 | 2,440 | 110,300 |
| 2024/08/26 | 2,473 | 2,488 | 2,421 | 2,444 | 145,000 |
| 2024/08/23 | 2,519 | 2,555 | 2,479 | 2,501 | 177,000 |
| 2024/08/22 | 2,523 | 2,577 | 2,505 | 2,544 | 255,800 |
| 2024/08/21 | 2,470 | 2,515 | 2,467 | 2,500 | 131,500 |
| 2024/08/20 | 2,469 | 2,512 | 2,464 | 2,506 | 151,800 |
| 2024/08/19 | 2,450 | 2,523 | 2,422 | 2,443 | 247,000 |