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 |
---|---|---|---|---|---|
2009/12/30 | 337 | 337 | 321 | 333 | 23,000 |
2009/12/29 | 335 | 343 | 328 | 334 | 62,800 |
2009/12/28 | 316 | 329 | 312 | 329 | 76,700 |
2009/12/25 | 315 | 315 | 308 | 314 | 27,300 |
2009/12/24 | 317 | 319 | 306 | 309 | 47,300 |
2009/12/22 | 307 | 320 | 305 | 313 | 51,000 |
2009/12/21 | 309 | 309 | 302 | 302 | 29,000 |
2009/12/18 | 306 | 312 | 304 | 306 | 31,200 |
2009/12/17 | 312 | 313 | 308 | 311 | 16,900 |
2009/12/16 | 315 | 320 | 306 | 310 | 54,300 |
2009/12/15 | 317 | 320 | 310 | 320 | 20,900 |
2009/12/14 | 328 | 329 | 309 | 314 | 52,000 |
2009/12/11 | 314 | 321 | 307 | 313 | 42,300 |
2009/12/10 | 317 | 327 | 314 | 314 | 24,500 |
2009/12/09 | 323 | 329 | 317 | 317 | 34,900 |
2009/12/08 | 330 | 337 | 330 | 330 | 15,700 |
2009/12/07 | 350 | 350 | 330 | 332 | 70,600 |
2009/12/04 | 335 | 350 | 335 | 348 | 43,800 |
2009/12/03 | 318 | 343 | 317 | 339 | 47,300 |
2009/12/02 | 320 | 328 | 317 | 319 | 21,400 |
2009/12/01 | 314 | 323 | 311 | 323 | 29,300 |
2009/11/30 | 306 | 315 | 304 | 312 | 35,800 |
2009/11/27 | 308 | 321 | 302 | 311 | 44,600 |
2009/11/26 | 301 | 327 | 301 | 312 | 31,800 |
2009/11/25 | 331 | 331 | 312 | 315 | 68,600 |
2009/11/24 | 305 | 335 | 300 | 327 | 91,300 |
2009/11/20 | 303 | 319 | 300 | 305 | 54,800 |
2009/11/19 | 301 | 311 | 296 | 303 | 34,700 |
2009/11/18 | 314 | 320 | 296 | 306 | 81,900 |
2009/11/17 | 333 | 335 | 314 | 314 | 55,200 |
2009/11/16 | 345 | 350 | 332 | 337 | 38,800 |
2009/11/13 | 349 | 350 | 346 | 350 | 27,800 |
2009/11/12 | 348 | 361 | 345 | 346 | 39,600 |
2009/11/11 | 356 | 363 | 351 | 352 | 29,900 |
2009/11/10 | 363 | 371 | 359 | 362 | 47,200 |
2009/11/09 | 370 | 373 | 340 | 359 | 154,100 |
2009/11/06 | 393 | 399 | 390 | 390 | 15,000 |
2009/11/05 | 401 | 402 | 391 | 396 | 28,900 |
2009/11/04 | 401 | 402 | 395 | 398 | 31,000 |
2009/11/02 | 399 | 408 | 393 | 406 | 52,700 |
2009/10/30 | 401 | 408 | 398 | 400 | 33,300 |
2009/10/29 | 392 | 406 | 390 | 403 | 60,900 |
2009/10/28 | 392 | 405 | 392 | 405 | 39,400 |
2009/10/27 | 407 | 411 | 389 | 397 | 55,600 |
2009/10/26 | 406 | 411 | 398 | 407 | 53,200 |
2009/10/23 | 406 | 407 | 391 | 402 | 115,900 |
2009/10/22 | 411 | 414 | 402 | 408 | 52,200 |
2009/10/21 | 412 | 416 | 411 | 415 | 20,600 |
2009/10/20 | 416 | 417 | 408 | 416 | 62,200 |
2009/10/19 | 411 | 416 | 401 | 411 | 44,800 |
2009/10/16 | 416 | 417 | 408 | 409 | 27,600 |
2009/10/15 | 408 | 420 | 408 | 414 | 42,100 |
2009/10/14 | 420 | 425 | 401 | 405 | 113,700 |
2009/10/13 | 405 | 424 | 405 | 422 | 100,500 |
2009/10/09 | 412 | 419 | 404 | 405 | 86,300 |
2009/10/08 | 406 | 415 | 399 | 412 | 70,800 |
2009/10/07 | 410 | 411 | 396 | 406 | 78,600 |
2009/10/06 | 395 | 410 | 392 | 405 | 106,800 |
2009/10/05 | 421 | 421 | 378 | 380 | 127,300 |
2009/10/02 | 420 | 420 | 405 | 419 | 112,000 |
2009/10/01 | 439 | 444 | 426 | 432 | 66,100 |
2009/09/30 | 442 | 446 | 435 | 436 | 70,300 |
2009/09/29 | 471 | 480 | 444 | 452 | 90,200 |
2009/09/28 | 491 | 493 | 457 | 476 | 56,300 |
2009/09/25 | 524 | 530 | 499 | 504 | 32,700 |
2009/09/24 | 509 | 516 | 496 | 515 | 50,200 |
2009/09/18 | 510 | 516 | 502 | 509 | 27,700 |
2009/09/17 | 516 | 540 | 509 | 521 | 47,800 |
2009/09/16 | 492 | 521 | 492 | 512 | 76,000 |
2009/09/15 | 519 | 524 | 503 | 503 | 90,900 |
2009/09/14 | 539 | 539 | 525 | 526 | 62,800 |
2009/09/11 | 562 | 570 | 538 | 545 | 116,100 |
2009/09/10 | 576 | 584 | 568 | 569 | 51,600 |
2009/09/09 | 570 | 592 | 567 | 574 | 47,200 |
2009/09/08 | 570 | 592 | 562 | 562 | 120,400 |
2009/09/07 | 599 | 602 | 589 | 589 | 20,500 |
2009/09/04 | 590 | 605 | 587 | 596 | 49,700 |
2009/09/03 | 588 | 607 | 585 | 592 | 68,000 |
2009/09/02 | 591 | 597 | 585 | 592 | 83,100 |
2009/09/01 | 597 | 605 | 585 | 603 | 84,000 |
2009/08/31 | 611 | 621 | 599 | 599 | 76,200 |
2009/08/28 | 605 | 620 | 605 | 615 | 80,400 |
2009/08/27 | 618 | 618 | 596 | 605 | 140,600 |
2009/08/26 | 608 | 629 | 608 | 628 | 98,900 |
2009/08/25 | 590 | 615 | 588 | 608 | 157,200 |
2009/08/24 | 578 | 580 | 565 | 580 | 73,900 |
2009/08/21 | 558 | 565 | 536 | 548 | 78,000 |
2009/08/20 | 543 | 567 | 540 | 560 | 91,100 |
2009/08/19 | 545 | 565 | 536 | 546 | 79,100 |
2009/08/18 | 532 | 548 | 521 | 535 | 119,100 |
2009/08/17 | 576 | 577 | 538 | 549 | 137,000 |
2009/08/14 | 580 | 581 | 565 | 577 | 60,500 |
2009/08/13 | 575 | 577 | 556 | 577 | 64,000 |
2009/08/12 | 564 | 576 | 555 | 565 | 37,200 |
2009/08/11 | 565 | 582 | 564 | 573 | 109,400 |
2009/08/10 | 534 | 578 | 534 | 571 | 238,000 |
2009/08/07 | 585 | 595 | 566 | 584 | 154,700 |
2009/08/06 | 610 | 614 | 583 | 595 | 126,300 |
2009/08/05 | 624 | 630 | 611 | 622 | 74,500 |
2009/08/04 | 643 | 645 | 603 | 611 | 144,400 |
2009/08/03 | 562 | 649 | 562 | 623 | 251,000 |
2009/07/31 | 558 | 561 | 550 | 559 | 67,400 |
2009/07/30 | 551 | 556 | 545 | 548 | 44,300 |
2009/07/29 | 539 | 556 | 539 | 556 | 89,700 |
2009/07/28 | 537 | 543 | 535 | 538 | 49,500 |
2009/07/27 | 544 | 555 | 528 | 543 | 62,200 |
2009/07/24 | 550 | 557 | 539 | 542 | 74,700 |
2009/07/23 | 558 | 565 | 544 | 548 | 153,000 |
2009/07/22 | 494 | 540 | 494 | 540 | 166,800 |
2009/07/21 | 489 | 508 | 484 | 494 | 88,300 |
2009/07/17 | 500 | 504 | 477 | 482 | 107,600 |
2009/07/16 | 495 | 508 | 487 | 490 | 102,300 |
2009/07/15 | 460 | 495 | 453 | 486 | 148,700 |
2009/07/14 | 463 | 474 | 450 | 451 | 70,300 |
2009/07/13 | 480 | 490 | 451 | 454 | 133,000 |
2009/07/10 | 519 | 520 | 487 | 500 | 135,100 |
2009/07/09 | 493 | 526 | 493 | 515 | 160,500 |
2009/07/08 | 505 | 506 | 483 | 503 | 164,700 |
2009/07/07 | 527 | 528 | 514 | 519 | 130,100 |
2009/07/06 | 525 | 527 | 510 | 517 | 181,400 |
2009/07/03 | 528 | 540 | 501 | 527 | 418,000 |
2009/07/02 | 465 | 534 | 464 | 522 | 624,300 |
2009/07/01 | 460 | 465 | 445 | 462 | 112,400 |
2009/06/30 | 455 | 462 | 446 | 455 | 98,400 |
2009/06/29 | 445 | 465 | 441 | 446 | 117,500 |
2009/06/26 | 435 | 445 | 429 | 441 | 86,200 |
2009/06/25 | 424 | 435 | 423 | 435 | 86,700 |
2009/06/24 | 423 | 431 | 421 | 429 | 89,300 |
2009/06/23 | 425 | 441 | 421 | 428 | 167,800 |
2009/06/22 | 446 | 447 | 434 | 439 | 83,000 |
2009/06/19 | 427 | 450 | 425 | 449 | 277,900 |
2009/06/18 | 420 | 427 | 409 | 420 | 201,000 |
2009/06/17 | 405 | 433 | 405 | 419 | 171,600 |
2009/06/16 | 428 | 428 | 400 | 415 | 231,900 |
2009/06/15 | 445 | 449 | 422 | 426 | 209,000 |
2009/06/12 | 464 | 464 | 432 | 440 | 228,500 |
2009/06/11 | 462 | 467 | 438 | 449 | 228,900 |
2009/06/10 | 467 | 472 | 458 | 459 | 164,800 |
2009/06/09 | 449 | 464 | 447 | 462 | 313,900 |
2009/06/08 | 480 | 485 | 440 | 449 | 437,200 |
2009/06/05 | 460 | 480 | 457 | 470 | 456,100 |
2009/06/04 | 430 | 475 | 427 | 465 | 1,041,700 |
2009/06/03 | 410 | 450 | 396 | 440 | 1,610,100 |
2009/06/02 | 355 | 425 | 346 | 415 | 1,539,700 |
2009/06/01 | 347 | 356 | 343 | 345 | 320,000 |
2009/05/29 | 353 | 366 | 344 | 345 | 371,700 |
2009/05/28 | 344 | 352 | 340 | 352 | 225,500 |
2009/05/27 | 352 | 355 | 345 | 347 | 278,500 |
2009/05/26 | 353 | 354 | 339 | 347 | 431,000 |
2009/05/25 | 329 | 356 | 328 | 343 | 740,100 |
2009/05/22 | 317 | 330 | 317 | 328 | 848,600 |
2009/05/21 | 288 | 331 | 287 | 321 | 1,893,100 |
2009/05/20 | 254 | 297 | 254 | 289 | 921,400 |
2009/05/19 | 255 | 260 | 251 | 252 | 257,200 |
2009/05/18 | 255 | 257 | 243 | 250 | 282,400 |
2009/05/15 | 243 | 245 | 235 | 241 | 78,000 |
2009/05/14 | 247 | 247 | 243 | 243 | 63,800 |
2009/05/13 | 252 | 253 | 250 | 252 | 39,100 |
2009/05/12 | 248 | 255 | 248 | 251 | 120,200 |
2009/05/11 | 248 | 265 | 248 | 253 | 194,300 |
2009/05/08 | 245 | 250 | 242 | 248 | 183,300 |
2009/05/07 | 249 | 255 | 247 | 249 | 159,300 |
2009/05/01 | 243 | 248 | 240 | 244 | 20,500 |
2009/04/30 | 235 | 244 | 235 | 240 | 62,000 |
2009/04/28 | 241 | 246 | 236 | 236 | 40,400 |
2009/04/27 | 255 | 255 | 245 | 246 | 84,400 |
2009/04/24 | 240 | 244 | 236 | 243 | 66,300 |
2009/04/23 | 239 | 239 | 225 | 230 | 58,900 |
2009/04/22 | 239 | 243 | 238 | 239 | 39,100 |
2009/04/21 | 243 | 243 | 236 | 238 | 63,300 |
2009/04/20 | 263 | 263 | 233 | 243 | 123,400 |
2009/04/17 | 262 | 275 | 256 | 257 | 166,000 |
2009/04/16 | 257 | 261 | 251 | 257 | 46,400 |
2009/04/15 | 269 | 269 | 250 | 260 | 95,100 |
2009/04/14 | 282 | 282 | 260 | 269 | 134,800 |
2009/04/13 | 250 | 259 | 246 | 257 | 126,000 |
2009/04/10 | 231 | 244 | 231 | 242 | 102,900 |
2009/04/09 | 234 | 238 | 220 | 226 | 143,900 |
2009/04/08 | 234 | 239 | 232 | 235 | 55,500 |
2009/04/07 | 240 | 245 | 237 | 237 | 70,100 |
2009/04/06 | 251 | 252 | 235 | 242 | 148,900 |
2009/04/03 | 263 | 269 | 250 | 256 | 60,100 |
2009/04/02 | 272 | 272 | 253 | 257 | 75,400 |
2009/04/01 | 260 | 273 | 253 | 270 | 9,800 |
2009/03/31 | 258 | 264 | 248 | 255 | 13,100 |
2009/03/30 | 276 | 280 | 266 | 268 | 27,800 |
2009/03/27 | 281 | 289 | 275 | 283 | 37,700 |
2009/03/26 | 274 | 278 | 272 | 278 | 42,600 |
2009/03/25 | 259 | 265 | 259 | 265 | 38,000 |
2009/03/24 | 244 | 252 | 240 | 247 | 37,800 |
2009/03/23 | 217 | 230 | 217 | 229 | 19,300 |
2009/03/19 | 232 | 232 | 216 | 218 | 31,100 |
2009/03/18 | 230 | 233 | 229 | 231 | 18,000 |
2009/03/17 | 222 | 229 | 218 | 224 | 15,200 |
2009/03/16 | 220 | 224 | 217 | 220 | 13,000 |
2009/03/13 | 225 | 225 | 214 | 215 | 47,900 |
2009/03/12 | 215 | 215 | 210 | 215 | 13,500 |
2009/03/11 | 215 | 215 | 211 | 213 | 7,200 |
2009/03/10 | 211 | 214 | 209 | 210 | 7,100 |
2009/03/09 | 215 | 217 | 213 | 216 | 7,400 |
2009/03/06 | 215 | 219 | 211 | 215 | 19,000 |
2009/03/05 | 220 | 224 | 216 | 219 | 18,900 |
2009/03/04 | 210 | 214 | 208 | 214 | 8,300 |
2009/03/03 | 203 | 214 | 202 | 210 | 19,700 |
2009/03/02 | 212 | 218 | 211 | 218 | 8,600 |
2009/02/27 | 212 | 218 | 211 | 215 | 17,100 |
2009/02/26 | 217 | 222 | 215 | 218 | 27,700 |
2009/02/25 | 225 | 229 | 214 | 217 | 37,800 |
2009/02/24 | 207 | 215 | 207 | 215 | 16,100 |
2009/02/23 | 208 | 213 | 207 | 208 | 18,900 |
2009/02/20 | 225 | 225 | 217 | 218 | 25,300 |
2009/02/19 | 237 | 237 | 220 | 223 | 27,300 |
2009/02/18 | 220 | 227 | 220 | 227 | 19,700 |
2009/02/17 | 226 | 226 | 223 | 224 | 6,300 |
2009/02/16 | 226 | 229 | 223 | 226 | 17,800 |
2009/02/13 | 220 | 229 | 219 | 221 | 11,900 |
2009/02/12 | 227 | 227 | 220 | 221 | 29,400 |
2009/02/10 | 224 | 230 | 224 | 226 | 15,300 |
2009/02/09 | 234 | 234 | 221 | 221 | 44,200 |
2009/02/06 | 238 | 242 | 228 | 230 | 33,700 |
2009/02/05 | 247 | 247 | 235 | 238 | 45,000 |
2009/02/04 | 250 | 250 | 243 | 246 | 12,600 |
2009/02/03 | 250 | 252 | 241 | 242 | 19,400 |
2009/02/02 | 266 | 271 | 250 | 251 | 34,300 |
2009/01/30 | 274 | 274 | 261 | 264 | 40,900 |
2009/01/29 | 285 | 286 | 273 | 277 | 49,400 |
2009/01/28 | 285 | 293 | 274 | 276 | 27,300 |
2009/01/27 | 280 | 294 | 274 | 290 | 24,400 |
2009/01/26 | 290 | 291 | 274 | 280 | 43,900 |
2009/01/23 | 276 | 278 | 272 | 277 | 19,800 |
2009/01/22 | 281 | 285 | 275 | 281 | 18,000 |
2009/01/21 | 276 | 287 | 276 | 278 | 28,600 |
2009/01/20 | 291 | 294 | 281 | 281 | 19,200 |
2009/01/19 | 295 | 306 | 287 | 289 | 26,000 |
2009/01/16 | 276 | 300 | 276 | 300 | 44,600 |
2009/01/15 | 271 | 281 | 271 | 276 | 38,500 |
2009/01/14 | 300 | 300 | 282 | 285 | 34,300 |
2009/01/13 | 316 | 320 | 290 | 296 | 49,200 |
2009/01/09 | 319 | 327 | 312 | 321 | 33,000 |
2009/01/08 | 336 | 336 | 318 | 321 | 40,600 |
2009/01/07 | 336 | 347 | 336 | 340 | 27,200 |
2009/01/06 | 357 | 357 | 325 | 336 | 48,100 |
2009/01/05 | 366 | 366 | 355 | 357 | 16,400 |