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 |
---|---|---|---|---|---|
2007/12/28 | 1,088 | 1,121 | 1,088 | 1,121 | 75,700 |
2007/12/27 | 1,115 | 1,115 | 1,078 | 1,086 | 223,300 |
2007/12/26 | 1,125 | 1,126 | 1,099 | 1,113 | 240,800 |
2007/12/25 | 1,178 | 1,178 | 1,119 | 1,127 | 173,200 |
2007/12/21 | 1,115 | 1,149 | 1,090 | 1,130 | 150,500 |
2007/12/20 | 1,150 | 1,187 | 1,138 | 1,144 | 201,900 |
2007/12/19 | 1,150 | 1,172 | 1,145 | 1,161 | 135,700 |
2007/12/18 | 1,153 | 1,180 | 1,144 | 1,151 | 219,500 |
2007/12/17 | 1,183 | 1,184 | 1,151 | 1,153 | 183,600 |
2007/12/14 | 1,276 | 1,288 | 1,187 | 1,205 | 349,100 |
2007/12/13 | 1,247 | 1,284 | 1,240 | 1,257 | 239,000 |
2007/12/12 | 1,179 | 1,252 | 1,152 | 1,246 | 232,800 |
2007/12/11 | 1,157 | 1,183 | 1,157 | 1,175 | 165,200 |
2007/12/10 | 1,131 | 1,165 | 1,131 | 1,151 | 186,100 |
2007/12/07 | 1,180 | 1,180 | 1,118 | 1,133 | 177,900 |
2007/12/06 | 1,122 | 1,155 | 1,121 | 1,151 | 172,300 |
2007/12/05 | 1,110 | 1,111 | 1,046 | 1,082 | 229,300 |
2007/12/04 | 1,175 | 1,175 | 1,106 | 1,111 | 272,500 |
2007/12/03 | 1,150 | 1,180 | 1,135 | 1,161 | 244,200 |
2007/11/30 | 1,075 | 1,112 | 1,069 | 1,090 | 248,700 |
2007/11/29 | 1,045 | 1,082 | 1,039 | 1,062 | 181,100 |
2007/11/28 | 1,029 | 1,046 | 1,008 | 1,025 | 111,100 |
2007/11/27 | 988 | 1,024 | 983 | 1,018 | 178,000 |
2007/11/26 | 1,012 | 1,020 | 986 | 988 | 186,300 |
2007/11/22 | 1,008 | 1,039 | 983 | 1,003 | 350,400 |
2007/11/21 | 1,050 | 1,094 | 1,044 | 1,048 | 136,900 |
2007/11/20 | 1,054 | 1,072 | 1,026 | 1,069 | 249,900 |
2007/11/19 | 1,112 | 1,143 | 1,111 | 1,114 | 92,600 |
2007/11/16 | 1,111 | 1,150 | 1,111 | 1,131 | 102,700 |
2007/11/15 | 1,161 | 1,161 | 1,126 | 1,131 | 165,100 |
2007/11/14 | 1,142 | 1,179 | 1,140 | 1,168 | 169,400 |
2007/11/13 | 1,109 | 1,150 | 1,103 | 1,131 | 177,700 |
2007/11/12 | 1,180 | 1,182 | 1,142 | 1,156 | 139,500 |
2007/11/09 | 1,211 | 1,239 | 1,207 | 1,207 | 149,200 |
2007/11/08 | 1,240 | 1,245 | 1,204 | 1,217 | 178,000 |
2007/11/07 | 1,301 | 1,303 | 1,259 | 1,270 | 172,300 |
2007/11/06 | 1,255 | 1,317 | 1,247 | 1,310 | 188,600 |
2007/11/05 | 1,270 | 1,270 | 1,239 | 1,265 | 164,400 |
2007/11/02 | 1,276 | 1,284 | 1,266 | 1,276 | 108,800 |
2007/11/01 | 1,291 | 1,310 | 1,274 | 1,284 | 157,000 |
2007/10/31 | 1,287 | 1,290 | 1,267 | 1,286 | 169,400 |
2007/10/30 | 1,303 | 1,303 | 1,258 | 1,281 | 341,100 |
2007/10/29 | 1,271 | 1,350 | 1,271 | 1,323 | 387,200 |
2007/10/26 | 1,331 | 1,332 | 1,291 | 1,291 | 662,600 |
2007/10/25 | 1,496 | 1,515 | 1,479 | 1,491 | 150,400 |
2007/10/24 | 1,467 | 1,507 | 1,466 | 1,472 | 148,300 |
2007/10/23 | 1,460 | 1,478 | 1,440 | 1,444 | 96,500 |
2007/10/22 | 1,420 | 1,490 | 1,418 | 1,480 | 67,900 |
2007/10/19 | 1,511 | 1,531 | 1,495 | 1,518 | 100,700 |
2007/10/18 | 1,461 | 1,545 | 1,460 | 1,536 | 149,200 |
2007/10/17 | 1,440 | 1,480 | 1,401 | 1,460 | 212,900 |
2007/10/16 | 1,500 | 1,508 | 1,445 | 1,450 | 222,300 |
2007/10/15 | 1,547 | 1,551 | 1,516 | 1,528 | 186,900 |
2007/10/12 | 1,567 | 1,589 | 1,551 | 1,555 | 229,100 |
2007/10/11 | 1,555 | 1,610 | 1,555 | 1,602 | 85,500 |
2007/10/10 | 1,600 | 1,629 | 1,545 | 1,577 | 398,600 |
2007/10/09 | 1,528 | 1,584 | 1,528 | 1,580 | 381,400 |
2007/10/05 | 1,489 | 1,510 | 1,468 | 1,488 | 120,100 |
2007/10/04 | 1,496 | 1,497 | 1,462 | 1,482 | 135,100 |
2007/10/03 | 1,490 | 1,510 | 1,452 | 1,510 | 163,000 |
2007/10/02 | 1,461 | 1,496 | 1,461 | 1,491 | 102,100 |
2007/10/01 | 1,470 | 1,499 | 1,436 | 1,453 | 144,600 |
2007/09/28 | 1,465 | 1,470 | 1,441 | 1,465 | 113,400 |
2007/09/27 | 1,480 | 1,488 | 1,450 | 1,465 | 208,700 |
2007/09/26 | 1,415 | 1,452 | 1,411 | 1,450 | 221,200 |
2007/09/25 | 1,359 | 1,418 | 1,341 | 1,403 | 244,300 |
2007/09/21 | 1,357 | 1,362 | 1,340 | 1,360 | 221,300 |
2007/09/20 | 1,380 | 1,380 | 1,345 | 1,356 | 213,000 |
2007/09/19 | 1,375 | 1,390 | 1,357 | 1,370 | 244,700 |
2007/09/18 | 1,375 | 1,387 | 1,350 | 1,354 | 154,000 |
2007/09/14 | 1,336 | 1,370 | 1,326 | 1,365 | 222,500 |
2007/09/13 | 1,286 | 1,385 | 1,286 | 1,356 | 434,500 |
2007/09/12 | 1,268 | 1,304 | 1,263 | 1,278 | 274,200 |
2007/09/11 | 1,269 | 1,270 | 1,216 | 1,239 | 171,600 |
2007/09/10 | 1,290 | 1,290 | 1,263 | 1,270 | 175,700 |
2007/09/07 | 1,335 | 1,358 | 1,316 | 1,330 | 107,900 |
2007/09/06 | 1,348 | 1,348 | 1,306 | 1,341 | 135,000 |
2007/09/05 | 1,368 | 1,385 | 1,345 | 1,353 | 193,800 |
2007/09/04 | 1,360 | 1,365 | 1,341 | 1,352 | 121,600 |
2007/09/03 | 1,321 | 1,355 | 1,320 | 1,343 | 149,200 |
2007/08/31 | 1,286 | 1,343 | 1,267 | 1,310 | 252,500 |
2007/08/30 | 1,285 | 1,299 | 1,267 | 1,286 | 130,600 |
2007/08/29 | 1,265 | 1,289 | 1,250 | 1,269 | 152,600 |
2007/08/28 | 1,328 | 1,339 | 1,303 | 1,316 | 197,900 |
2007/08/27 | 1,400 | 1,410 | 1,339 | 1,344 | 203,700 |
2007/08/24 | 1,421 | 1,440 | 1,363 | 1,370 | 445,300 |
2007/08/23 | 1,326 | 1,510 | 1,326 | 1,478 | 294,800 |
2007/08/22 | 1,328 | 1,363 | 1,296 | 1,338 | 138,600 |
2007/08/21 | 1,317 | 1,333 | 1,298 | 1,310 | 217,100 |
2007/08/20 | 1,338 | 1,355 | 1,305 | 1,337 | 201,000 |
2007/08/17 | 1,316 | 1,378 | 1,296 | 1,339 | 339,500 |
2007/08/16 | 1,376 | 1,390 | 1,301 | 1,353 | 264,400 |
2007/08/15 | 1,390 | 1,436 | 1,364 | 1,416 | 310,500 |
2007/08/14 | 1,360 | 1,437 | 1,357 | 1,426 | 284,000 |
2007/08/13 | 1,310 | 1,437 | 1,291 | 1,400 | 420,500 |
2007/08/10 | 1,310 | 1,368 | 1,310 | 1,327 | 433,100 |
2007/08/09 | 1,333 | 1,490 | 1,330 | 1,370 | 1,438,800 |
2007/08/08 | 1,297 | 1,311 | 1,230 | 1,293 | 1,287,400 |
2007/08/07 | 1,480 | 1,500 | 1,267 | 1,267 | 1,556,000 |
2007/08/06 | 1,599 | 1,600 | 1,464 | 1,467 | 1,099,700 |
2007/08/03 | 1,812 | 1,820 | 1,751 | 1,764 | 144,200 |
2007/08/02 | 1,820 | 1,822 | 1,755 | 1,802 | 141,400 |
2007/08/01 | 1,806 | 1,850 | 1,783 | 1,785 | 152,700 |
2007/07/31 | 1,856 | 1,891 | 1,789 | 1,891 | 203,600 |
2007/07/30 | 1,768 | 1,855 | 1,768 | 1,853 | 153,400 |
2007/07/27 | 1,790 | 1,829 | 1,761 | 1,828 | 128,500 |
2007/07/26 | 1,901 | 1,915 | 1,840 | 1,865 | 171,900 |
2007/07/25 | 1,821 | 1,935 | 1,813 | 1,930 | 287,400 |
2007/07/24 | 1,799 | 1,804 | 1,757 | 1,794 | 194,000 |
2007/07/23 | 1,827 | 1,839 | 1,796 | 1,804 | 223,200 |
2007/07/20 | 1,882 | 1,900 | 1,852 | 1,862 | 190,500 |
2007/07/19 | 1,914 | 1,938 | 1,884 | 1,900 | 94,600 |
2007/07/18 | 1,962 | 1,962 | 1,911 | 1,913 | 107,400 |
2007/07/17 | 1,962 | 1,980 | 1,950 | 1,964 | 103,200 |
2007/07/13 | 2,020 | 2,025 | 1,960 | 1,972 | 163,400 |
2007/07/12 | 2,065 | 2,065 | 1,986 | 2,010 | 231,800 |
2007/07/11 | 2,005 | 2,080 | 2,005 | 2,060 | 140,300 |
2007/07/10 | 2,040 | 2,040 | 2,000 | 2,040 | 101,300 |
2007/07/09 | 2,030 | 2,045 | 2,025 | 2,040 | 97,300 |
2007/07/06 | 2,030 | 2,035 | 2,000 | 2,025 | 147,100 |
2007/07/05 | 2,045 | 2,060 | 2,030 | 2,035 | 91,600 |
2007/07/04 | 2,075 | 2,080 | 2,045 | 2,050 | 187,300 |
2007/07/03 | 2,095 | 2,095 | 2,050 | 2,075 | 150,700 |
2007/07/02 | 2,105 | 2,105 | 2,045 | 2,070 | 257,000 |
2007/06/29 | 2,060 | 2,115 | 2,050 | 2,100 | 268,700 |
2007/06/28 | 2,025 | 2,120 | 2,005 | 2,110 | 446,300 |
2007/06/27 | 2,020 | 2,020 | 1,984 | 1,991 | 121,100 |
2007/06/26 | 2,080 | 2,080 | 2,010 | 2,025 | 248,900 |
2007/06/25 | 1,933 | 2,090 | 1,933 | 2,075 | 463,200 |
2007/06/22 | 1,927 | 1,968 | 1,927 | 1,963 | 260,900 |
2007/06/21 | 1,920 | 1,959 | 1,913 | 1,920 | 295,500 |
2007/06/20 | 1,971 | 1,977 | 1,950 | 1,962 | 151,600 |
2007/06/19 | 2,020 | 2,025 | 1,970 | 1,983 | 244,600 |
2007/06/18 | 1,971 | 2,025 | 1,971 | 2,010 | 374,600 |
2007/06/15 | 1,980 | 2,015 | 1,922 | 1,963 | 505,900 |
2007/06/14 | 1,800 | 1,987 | 1,795 | 1,970 | 686,100 |
2007/06/13 | 1,755 | 1,794 | 1,720 | 1,791 | 158,900 |
2007/06/12 | 1,801 | 1,802 | 1,731 | 1,766 | 284,000 |
2007/06/11 | 1,781 | 1,809 | 1,780 | 1,809 | 205,000 |
2007/06/08 | 1,772 | 1,803 | 1,754 | 1,783 | 306,300 |
2007/06/07 | 1,770 | 1,826 | 1,753 | 1,812 | 482,000 |
2007/06/06 | 1,729 | 1,790 | 1,713 | 1,789 | 374,300 |
2007/06/05 | 1,680 | 1,699 | 1,672 | 1,699 | 209,400 |
2007/06/04 | 1,697 | 1,697 | 1,656 | 1,665 | 196,200 |
2007/06/01 | 1,657 | 1,662 | 1,636 | 1,653 | 169,700 |
2007/05/31 | 1,668 | 1,678 | 1,642 | 1,658 | 212,100 |
2007/05/30 | 1,645 | 1,670 | 1,645 | 1,659 | 294,900 |
2007/05/29 | 1,675 | 1,684 | 1,639 | 1,643 | 254,000 |
2007/05/28 | 1,735 | 1,744 | 1,681 | 1,694 | 172,000 |
2007/05/25 | 1,750 | 1,750 | 1,686 | 1,727 | 229,500 |
2007/05/24 | 1,653 | 1,736 | 1,653 | 1,723 | 407,400 |
2007/05/23 | 1,740 | 1,790 | 1,712 | 1,743 | 653,900 |
2007/05/22 | 1,576 | 1,663 | 1,511 | 1,650 | 1,514,500 |
2007/05/21 | 1,906 | 1,907 | 1,636 | 1,636 | 463,900 |
2007/05/18 | 1,980 | 2,000 | 1,916 | 1,936 | 155,700 |
2007/05/17 | 1,966 | 2,040 | 1,961 | 2,005 | 109,300 |
2007/05/16 | 2,060 | 2,085 | 2,015 | 2,025 | 103,400 |
2007/05/15 | 2,110 | 2,120 | 2,060 | 2,075 | 87,900 |
2007/05/14 | 2,145 | 2,175 | 2,110 | 2,135 | 92,800 |
2007/05/11 | 2,160 | 2,165 | 2,130 | 2,160 | 50,100 |
2007/05/10 | 2,220 | 2,220 | 2,165 | 2,190 | 102,000 |
2007/05/09 | 2,200 | 2,235 | 2,195 | 2,220 | 61,400 |
2007/05/08 | 2,200 | 2,205 | 2,180 | 2,185 | 111,700 |
2007/05/07 | 2,225 | 2,225 | 2,165 | 2,180 | 100,400 |
2007/05/02 | 2,240 | 2,240 | 2,200 | 2,220 | 43,800 |
2007/05/01 | 2,300 | 2,305 | 2,225 | 2,240 | 83,100 |
2007/04/27 | 2,240 | 2,305 | 2,225 | 2,295 | 102,100 |
2007/04/26 | 2,230 | 2,260 | 2,180 | 2,235 | 92,000 |
2007/04/25 | 2,230 | 2,255 | 2,215 | 2,230 | 72,800 |
2007/04/24 | 2,195 | 2,215 | 2,160 | 2,210 | 62,100 |
2007/04/23 | 2,280 | 2,285 | 2,195 | 2,205 | 116,000 |
2007/04/20 | 2,260 | 2,300 | 2,250 | 2,275 | 58,700 |
2007/04/19 | 2,315 | 2,315 | 2,250 | 2,260 | 59,200 |
2007/04/18 | 2,260 | 2,320 | 2,260 | 2,310 | 84,200 |
2007/04/17 | 2,350 | 2,365 | 2,285 | 2,300 | 136,700 |
2007/04/16 | 2,315 | 2,350 | 2,305 | 2,325 | 136,400 |
2007/04/13 | 2,260 | 2,285 | 2,245 | 2,275 | 96,600 |
2007/04/12 | 2,235 | 2,250 | 2,225 | 2,235 | 65,200 |
2007/04/11 | 2,225 | 2,235 | 2,210 | 2,225 | 64,300 |
2007/04/10 | 2,240 | 2,245 | 2,195 | 2,200 | 146,600 |
2007/04/09 | 2,205 | 2,240 | 2,200 | 2,235 | 100,200 |
2007/04/06 | 2,200 | 2,215 | 2,190 | 2,200 | 77,400 |
2007/04/05 | 2,170 | 2,195 | 2,160 | 2,190 | 123,100 |
2007/04/04 | 2,120 | 2,180 | 2,100 | 2,175 | 143,100 |
2007/04/03 | 2,140 | 2,140 | 2,110 | 2,120 | 93,900 |
2007/04/02 | 2,185 | 2,195 | 2,115 | 2,125 | 197,600 |
2007/03/30 | 2,140 | 2,165 | 2,110 | 2,165 | 159,900 |
2007/03/29 | 2,075 | 2,110 | 2,050 | 2,100 | 142,100 |
2007/03/28 | 2,125 | 2,125 | 2,100 | 2,105 | 108,200 |
2007/03/27 | 2,185 | 2,195 | 2,120 | 2,135 | 114,400 |
2007/03/26 | 2,185 | 2,190 | 2,150 | 2,185 | 138,500 |
2007/03/23 | 2,170 | 2,185 | 2,165 | 2,180 | 67,900 |
2007/03/22 | 2,225 | 2,225 | 2,160 | 2,160 | 120,500 |
2007/03/20 | 2,175 | 2,205 | 2,170 | 2,195 | 87,300 |
2007/03/19 | 2,165 | 2,175 | 2,150 | 2,160 | 83,000 |
2007/03/16 | 2,225 | 2,230 | 2,160 | 2,180 | 112,800 |
2007/03/15 | 2,185 | 2,235 | 2,180 | 2,225 | 285,900 |
2007/03/14 | 2,120 | 2,160 | 2,100 | 2,145 | 133,800 |
2007/03/13 | 2,240 | 2,240 | 2,185 | 2,195 | 141,000 |
2007/03/12 | 2,245 | 2,250 | 2,220 | 2,235 | 128,500 |
2007/03/09 | 2,250 | 2,270 | 2,225 | 2,225 | 151,500 |
2007/03/08 | 2,200 | 2,250 | 2,180 | 2,245 | 288,600 |
2007/03/07 | 2,280 | 2,285 | 2,220 | 2,230 | 188,900 |
2007/03/06 | 2,285 | 2,290 | 2,210 | 2,280 | 202,900 |
2007/03/05 | 2,380 | 2,380 | 2,300 | 2,305 | 121,000 |
2007/03/02 | 2,385 | 2,400 | 2,355 | 2,365 | 121,800 |
2007/03/01 | 2,360 | 2,410 | 2,330 | 2,360 | 189,500 |
2007/02/28 | 2,290 | 2,395 | 2,290 | 2,395 | 180,400 |
2007/02/27 | 2,460 | 2,470 | 2,440 | 2,455 | 125,600 |
2007/02/26 | 2,465 | 2,470 | 2,445 | 2,450 | 76,700 |
2007/02/23 | 2,450 | 2,460 | 2,435 | 2,440 | 60,500 |
2007/02/22 | 2,485 | 2,490 | 2,450 | 2,465 | 117,000 |
2007/02/21 | 2,485 | 2,510 | 2,440 | 2,475 | 164,300 |
2007/02/20 | 2,485 | 2,490 | 2,435 | 2,460 | 113,300 |
2007/02/19 | 2,450 | 2,525 | 2,445 | 2,520 | 205,400 |
2007/02/16 | 2,420 | 2,450 | 2,410 | 2,430 | 155,900 |
2007/02/15 | 2,425 | 2,430 | 2,405 | 2,415 | 151,000 |
2007/02/14 | 2,445 | 2,460 | 2,400 | 2,425 | 255,300 |
2007/02/13 | 2,470 | 2,490 | 2,445 | 2,445 | 134,500 |
2007/02/09 | 2,435 | 2,485 | 2,400 | 2,475 | 179,200 |
2007/02/08 | 2,440 | 2,530 | 2,430 | 2,490 | 213,700 |
2007/02/07 | 2,480 | 2,485 | 2,355 | 2,415 | 292,700 |
2007/02/06 | 2,550 | 2,570 | 2,500 | 2,520 | 182,400 |
2007/02/05 | 2,700 | 2,700 | 2,465 | 2,540 | 401,000 |
2007/02/02 | 2,790 | 2,790 | 2,730 | 2,755 | 117,600 |
2007/02/01 | 2,655 | 2,715 | 2,655 | 2,710 | 81,300 |
2007/01/31 | 2,715 | 2,725 | 2,655 | 2,665 | 99,700 |
2007/01/30 | 2,735 | 2,775 | 2,705 | 2,755 | 102,600 |
2007/01/29 | 2,800 | 2,805 | 2,760 | 2,765 | 82,000 |
2007/01/26 | 2,820 | 2,850 | 2,815 | 2,840 | 85,300 |
2007/01/25 | 2,935 | 2,955 | 2,870 | 2,905 | 116,700 |
2007/01/24 | 2,850 | 2,875 | 2,845 | 2,865 | 77,700 |
2007/01/23 | 2,820 | 2,900 | 2,820 | 2,875 | 86,800 |
2007/01/22 | 2,950 | 2,950 | 2,865 | 2,900 | 118,700 |
2007/01/19 | 2,800 | 2,820 | 2,770 | 2,800 | 115,000 |
2007/01/18 | 2,830 | 2,860 | 2,775 | 2,825 | 134,600 |
2007/01/17 | 2,910 | 2,925 | 2,865 | 2,870 | 110,300 |
2007/01/16 | 2,820 | 3,050 | 2,780 | 3,000 | 192,200 |
2007/01/15 | 2,710 | 2,795 | 2,695 | 2,795 | 41,200 |
2007/01/12 | 2,725 | 2,725 | 2,660 | 2,710 | 70,300 |
2007/01/11 | 2,730 | 2,730 | 2,620 | 2,645 | 101,000 |
2007/01/10 | 2,770 | 2,790 | 2,720 | 2,730 | 72,800 |
2007/01/09 | 2,835 | 2,840 | 2,770 | 2,785 | 60,100 |
2007/01/05 | 2,805 | 2,850 | 2,755 | 2,845 | 94,400 |
2007/01/04 | 2,835 | 2,875 | 2,800 | 2,830 | 65,000 |