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 |
---|---|---|---|---|---|
2010/12/30 | 350 | 357 | 350 | 353 | 18,000 |
2010/12/29 | 353 | 354 | 351 | 354 | 10,000 |
2010/12/28 | 356 | 358 | 353 | 354 | 8,700 |
2010/12/27 | 350 | 356 | 346 | 356 | 21,500 |
2010/12/24 | 351 | 353 | 345 | 345 | 33,900 |
2010/12/22 | 357 | 357 | 352 | 355 | 13,700 |
2010/12/21 | 355 | 357 | 351 | 356 | 16,800 |
2010/12/20 | 354 | 356 | 351 | 353 | 15,900 |
2010/12/17 | 353 | 360 | 353 | 353 | 34,500 |
2010/12/16 | 362 | 371 | 358 | 358 | 28,800 |
2010/12/15 | 363 | 364 | 355 | 360 | 62,000 |
2010/12/14 | 374 | 374 | 358 | 366 | 61,200 |
2010/12/13 | 346 | 363 | 346 | 363 | 41,700 |
2010/12/10 | 353 | 353 | 345 | 348 | 68,300 |
2010/12/09 | 343 | 354 | 342 | 351 | 42,100 |
2010/12/08 | 339 | 347 | 339 | 346 | 45,000 |
2010/12/07 | 345 | 346 | 337 | 339 | 35,400 |
2010/12/06 | 343 | 343 | 337 | 342 | 25,200 |
2010/12/03 | 343 | 343 | 336 | 336 | 20,200 |
2010/12/02 | 338 | 338 | 331 | 337 | 40,200 |
2010/12/01 | 328 | 329 | 320 | 322 | 38,600 |
2010/11/30 | 333 | 338 | 330 | 331 | 20,600 |
2010/11/29 | 333 | 342 | 332 | 337 | 23,100 |
2010/11/26 | 335 | 341 | 335 | 337 | 13,000 |
2010/11/25 | 336 | 338 | 333 | 337 | 58,900 |
2010/11/24 | 336 | 336 | 330 | 332 | 57,500 |
2010/11/22 | 349 | 349 | 337 | 344 | 37,900 |
2010/11/19 | 348 | 352 | 343 | 344 | 35,800 |
2010/11/18 | 343 | 345 | 340 | 344 | 21,000 |
2010/11/17 | 331 | 345 | 328 | 341 | 29,400 |
2010/11/16 | 331 | 340 | 327 | 334 | 39,700 |
2010/11/15 | 332 | 332 | 325 | 331 | 42,100 |
2010/11/12 | 332 | 343 | 320 | 325 | 44,200 |
2010/11/11 | 320 | 341 | 320 | 333 | 64,500 |
2010/11/10 | 314 | 320 | 312 | 319 | 41,900 |
2010/11/09 | 310 | 314 | 308 | 310 | 25,800 |
2010/11/08 | 315 | 316 | 312 | 313 | 27,100 |
2010/11/05 | 319 | 320 | 311 | 311 | 54,200 |
2010/11/04 | 305 | 321 | 305 | 316 | 39,400 |
2010/11/02 | 306 | 309 | 298 | 305 | 105,700 |
2010/11/01 | 328 | 332 | 300 | 310 | 202,900 |
2010/10/29 | 379 | 379 | 359 | 359 | 40,600 |
2010/10/28 | 375 | 388 | 365 | 386 | 123,200 |
2010/10/27 | 370 | 379 | 370 | 374 | 28,100 |
2010/10/26 | 363 | 378 | 363 | 369 | 30,700 |
2010/10/25 | 375 | 379 | 358 | 363 | 42,500 |
2010/10/22 | 359 | 372 | 359 | 369 | 35,400 |
2010/10/21 | 378 | 383 | 355 | 355 | 64,200 |
2010/10/20 | 393 | 393 | 378 | 379 | 32,700 |
2010/10/19 | 391 | 398 | 380 | 396 | 35,600 |
2010/10/18 | 394 | 394 | 375 | 389 | 19,500 |
2010/10/15 | 391 | 395 | 388 | 394 | 14,200 |
2010/10/14 | 387 | 398 | 383 | 395 | 41,700 |
2010/10/13 | 382 | 389 | 374 | 374 | 37,800 |
2010/10/12 | 383 | 383 | 371 | 382 | 40,500 |
2010/10/08 | 369 | 391 | 368 | 384 | 108,000 |
2010/10/07 | 350 | 356 | 345 | 353 | 13,300 |
2010/10/06 | 344 | 349 | 341 | 347 | 9,900 |
2010/10/05 | 333 | 346 | 324 | 344 | 16,500 |
2010/10/04 | 348 | 350 | 336 | 337 | 10,400 |
2010/10/01 | 341 | 354 | 338 | 346 | 22,000 |
2010/09/30 | 374 | 374 | 349 | 349 | 16,100 |
2010/09/29 | 361 | 379 | 356 | 375 | 30,200 |
2010/09/28 | 365 | 365 | 356 | 364 | 19,300 |
2010/09/27 | 363 | 365 | 355 | 365 | 31,600 |
2010/09/24 | 351 | 359 | 348 | 355 | 23,100 |
2010/09/22 | 352 | 355 | 346 | 355 | 43,800 |
2010/09/21 | 350 | 354 | 345 | 347 | 23,700 |
2010/09/17 | 335 | 345 | 333 | 345 | 23,500 |
2010/09/16 | 335 | 341 | 330 | 332 | 12,500 |
2010/09/15 | 330 | 339 | 326 | 335 | 22,500 |
2010/09/14 | 341 | 341 | 326 | 331 | 13,400 |
2010/09/13 | 333 | 336 | 327 | 335 | 10,500 |
2010/09/10 | 329 | 331 | 329 | 329 | 28,200 |
2010/09/09 | 325 | 329 | 325 | 327 | 18,800 |
2010/09/08 | 333 | 333 | 329 | 331 | 12,600 |
2010/09/07 | 335 | 342 | 335 | 336 | 15,600 |
2010/09/06 | 335 | 340 | 330 | 332 | 19,400 |
2010/09/03 | 332 | 338 | 332 | 333 | 9,200 |
2010/09/02 | 331 | 331 | 321 | 328 | 21,000 |
2010/09/01 | 325 | 330 | 321 | 323 | 29,000 |
2010/08/31 | 344 | 346 | 325 | 328 | 25,300 |
2010/08/30 | 337 | 352 | 337 | 352 | 34,500 |
2010/08/27 | 336 | 345 | 333 | 342 | 12,800 |
2010/08/26 | 318 | 336 | 318 | 336 | 12,700 |
2010/08/25 | 326 | 331 | 318 | 318 | 27,100 |
2010/08/24 | 310 | 326 | 310 | 325 | 22,400 |
2010/08/23 | 330 | 332 | 316 | 325 | 21,900 |
2010/08/20 | 337 | 339 | 329 | 330 | 24,200 |
2010/08/19 | 336 | 344 | 336 | 340 | 15,700 |
2010/08/18 | 344 | 345 | 335 | 339 | 26,700 |
2010/08/17 | 336 | 345 | 334 | 339 | 28,300 |
2010/08/16 | 358 | 359 | 343 | 350 | 20,800 |
2010/08/13 | 348 | 367 | 338 | 359 | 28,700 |
2010/08/12 | 340 | 345 | 330 | 345 | 30,800 |
2010/08/11 | 352 | 358 | 345 | 350 | 26,700 |
2010/08/10 | 369 | 371 | 350 | 358 | 87,600 |
2010/08/09 | 414 | 414 | 366 | 370 | 96,200 |
2010/08/06 | 402 | 414 | 402 | 411 | 8,600 |
2010/08/05 | 402 | 408 | 402 | 404 | 17,100 |
2010/08/04 | 414 | 417 | 386 | 400 | 60,000 |
2010/08/03 | 413 | 427 | 413 | 413 | 38,100 |
2010/08/02 | 423 | 435 | 412 | 412 | 20,900 |
2010/07/30 | 432 | 432 | 425 | 427 | 24,100 |
2010/07/29 | 440 | 447 | 427 | 433 | 20,300 |
2010/07/28 | 421 | 440 | 421 | 440 | 18,000 |
2010/07/27 | 421 | 428 | 418 | 418 | 18,800 |
2010/07/26 | 431 | 431 | 419 | 422 | 21,400 |
2010/07/23 | 413 | 424 | 407 | 423 | 20,700 |
2010/07/22 | 405 | 415 | 405 | 409 | 26,800 |
2010/07/21 | 421 | 428 | 406 | 413 | 43,600 |
2010/07/20 | 409 | 423 | 409 | 423 | 13,700 |
2010/07/16 | 429 | 429 | 412 | 417 | 32,300 |
2010/07/15 | 449 | 449 | 431 | 431 | 18,600 |
2010/07/14 | 448 | 453 | 442 | 444 | 16,400 |
2010/07/13 | 459 | 459 | 440 | 440 | 31,900 |
2010/07/12 | 465 | 472 | 452 | 454 | 27,300 |
2010/07/09 | 459 | 473 | 446 | 467 | 39,900 |
2010/07/08 | 450 | 460 | 448 | 455 | 51,200 |
2010/07/07 | 458 | 458 | 434 | 434 | 38,300 |
2010/07/06 | 438 | 460 | 430 | 457 | 59,100 |
2010/07/05 | 432 | 469 | 432 | 434 | 83,900 |
2010/07/02 | 415 | 449 | 412 | 440 | 52,300 |
2010/07/01 | 429 | 430 | 409 | 410 | 79,000 |
2010/06/30 | 430 | 442 | 421 | 437 | 69,400 |
2010/06/29 | 455 | 456 | 437 | 437 | 48,700 |
2010/06/28 | 452 | 465 | 452 | 460 | 36,000 |
2010/06/25 | 467 | 471 | 450 | 453 | 95,200 |
2010/06/24 | 499 | 499 | 472 | 472 | 74,900 |
2010/06/23 | 513 | 513 | 499 | 505 | 43,000 |
2010/06/22 | 525 | 526 | 517 | 522 | 29,500 |
2010/06/21 | 529 | 533 | 519 | 525 | 75,100 |
2010/06/18 | 517 | 523 | 507 | 523 | 36,600 |
2010/06/17 | 508 | 520 | 508 | 518 | 53,400 |
2010/06/16 | 496 | 521 | 493 | 516 | 61,500 |
2010/06/15 | 506 | 507 | 490 | 490 | 72,300 |
2010/06/14 | 509 | 520 | 495 | 501 | 133,500 |
2010/06/11 | 505 | 505 | 491 | 496 | 81,400 |
2010/06/10 | 473 | 507 | 473 | 500 | 71,500 |
2010/06/09 | 471 | 488 | 468 | 478 | 82,900 |
2010/06/08 | 466 | 474 | 465 | 471 | 20,900 |
2010/06/07 | 466 | 475 | 464 | 471 | 44,400 |
2010/06/04 | 485 | 495 | 475 | 482 | 101,000 |
2010/06/03 | 475 | 484 | 469 | 484 | 130,000 |
2010/06/02 | 439 | 475 | 435 | 475 | 146,900 |
2010/06/01 | 441 | 444 | 433 | 437 | 48,100 |
2010/05/31 | 425 | 437 | 424 | 437 | 37,600 |
2010/05/28 | 436 | 436 | 411 | 424 | 32,200 |
2010/05/27 | 408 | 425 | 407 | 425 | 65,100 |
2010/05/26 | 409 | 413 | 385 | 407 | 85,600 |
2010/05/25 | 436 | 438 | 411 | 411 | 64,600 |
2010/05/24 | 413 | 434 | 406 | 433 | 73,800 |
2010/05/21 | 402 | 410 | 400 | 408 | 52,600 |
2010/05/20 | 398 | 425 | 398 | 410 | 105,300 |
2010/05/19 | 408 | 410 | 392 | 406 | 163,900 |
2010/05/18 | 435 | 441 | 407 | 416 | 222,200 |
2010/05/17 | 426 | 457 | 415 | 446 | 439,000 |
2010/05/14 | 380 | 385 | 371 | 378 | 20,400 |
2010/05/13 | 382 | 385 | 379 | 380 | 40,400 |
2010/05/12 | 375 | 380 | 370 | 374 | 18,000 |
2010/05/11 | 375 | 398 | 375 | 375 | 57,000 |
2010/05/10 | 362 | 370 | 362 | 368 | 40,100 |
2010/05/07 | 358 | 374 | 354 | 370 | 73,000 |
2010/05/06 | 392 | 394 | 381 | 382 | 49,100 |
2010/04/30 | 402 | 405 | 400 | 400 | 29,700 |
2010/04/28 | 400 | 403 | 395 | 400 | 43,200 |
2010/04/27 | 414 | 414 | 404 | 408 | 61,600 |
2010/04/26 | 414 | 415 | 406 | 407 | 81,100 |
2010/04/23 | 408 | 415 | 408 | 410 | 50,600 |
2010/04/22 | 417 | 418 | 403 | 418 | 66,400 |
2010/04/21 | 419 | 425 | 404 | 421 | 45,200 |
2010/04/20 | 411 | 412 | 400 | 411 | 62,900 |
2010/04/19 | 424 | 428 | 382 | 399 | 77,600 |
2010/04/16 | 441 | 448 | 428 | 434 | 47,100 |
2010/04/15 | 436 | 450 | 434 | 450 | 27,600 |
2010/04/14 | 434 | 445 | 434 | 440 | 24,200 |
2010/04/13 | 449 | 453 | 426 | 436 | 71,800 |
2010/04/12 | 408 | 448 | 408 | 443 | 137,600 |
2010/04/09 | 407 | 407 | 401 | 407 | 18,800 |
2010/04/08 | 404 | 406 | 400 | 403 | 21,000 |
2010/04/07 | 399 | 405 | 393 | 404 | 37,500 |
2010/04/06 | 387 | 400 | 387 | 394 | 55,100 |
2010/04/05 | 391 | 396 | 385 | 390 | 50,400 |
2010/04/02 | 406 | 406 | 392 | 395 | 25,300 |
2010/04/01 | 405 | 405 | 391 | 403 | 37,100 |
2010/03/31 | 407 | 407 | 399 | 399 | 44,100 |
2010/03/30 | 396 | 406 | 396 | 406 | 49,200 |
2010/03/29 | 398 | 398 | 392 | 398 | 31,600 |
2010/03/26 | 386 | 396 | 385 | 395 | 54,900 |
2010/03/25 | 380 | 383 | 378 | 381 | 54,200 |
2010/03/24 | 378 | 379 | 366 | 375 | 31,800 |
2010/03/23 | 362 | 379 | 362 | 379 | 46,900 |
2010/03/19 | 369 | 372 | 365 | 369 | 54,600 |
2010/03/18 | 352 | 370 | 349 | 370 | 79,900 |
2010/03/17 | 345 | 349 | 337 | 344 | 23,300 |
2010/03/16 | 345 | 346 | 329 | 341 | 25,400 |
2010/03/15 | 339 | 347 | 339 | 342 | 27,000 |
2010/03/12 | 335 | 340 | 332 | 339 | 29,100 |
2010/03/11 | 326 | 335 | 326 | 335 | 17,000 |
2010/03/10 | 337 | 340 | 330 | 330 | 19,100 |
2010/03/09 | 335 | 340 | 335 | 337 | 10,500 |
2010/03/08 | 332 | 340 | 332 | 334 | 18,900 |
2010/03/05 | 335 | 338 | 331 | 332 | 12,800 |
2010/03/04 | 331 | 335 | 328 | 328 | 15,100 |
2010/03/03 | 340 | 340 | 334 | 336 | 10,200 |
2010/03/02 | 335 | 341 | 335 | 340 | 11,500 |
2010/03/01 | 332 | 340 | 332 | 338 | 8,600 |
2010/02/26 | 342 | 342 | 331 | 332 | 10,300 |
2010/02/25 | 345 | 345 | 333 | 339 | 27,000 |
2010/02/24 | 331 | 336 | 331 | 333 | 15,900 |
2010/02/23 | 332 | 340 | 329 | 336 | 32,000 |
2010/02/22 | 325 | 331 | 325 | 329 | 32,200 |
2010/02/19 | 326 | 327 | 320 | 320 | 18,100 |
2010/02/18 | 324 | 329 | 323 | 323 | 19,300 |
2010/02/17 | 321 | 328 | 312 | 323 | 19,200 |
2010/02/16 | 316 | 318 | 312 | 313 | 12,000 |
2010/02/15 | 310 | 320 | 307 | 316 | 15,200 |
2010/02/12 | 321 | 323 | 316 | 316 | 11,300 |
2010/02/10 | 320 | 327 | 319 | 320 | 14,100 |
2010/02/09 | 315 | 328 | 314 | 316 | 16,700 |
2010/02/08 | 315 | 332 | 314 | 315 | 37,900 |
2010/02/05 | 320 | 328 | 320 | 321 | 27,100 |
2010/02/04 | 339 | 349 | 325 | 325 | 30,600 |
2010/02/03 | 333 | 347 | 329 | 334 | 36,500 |
2010/02/02 | 321 | 330 | 321 | 321 | 39,800 |
2010/02/01 | 324 | 327 | 310 | 315 | 47,700 |
2010/01/29 | 350 | 350 | 332 | 332 | 29,400 |
2010/01/28 | 348 | 350 | 330 | 350 | 46,400 |
2010/01/27 | 364 | 370 | 350 | 350 | 67,700 |
2010/01/26 | 343 | 365 | 342 | 361 | 103,000 |
2010/01/25 | 341 | 346 | 335 | 337 | 33,400 |
2010/01/22 | 347 | 347 | 338 | 340 | 36,200 |
2010/01/21 | 340 | 359 | 335 | 350 | 70,700 |
2010/01/20 | 369 | 375 | 355 | 356 | 56,600 |
2010/01/19 | 375 | 379 | 354 | 366 | 121,900 |
2010/01/18 | 355 | 370 | 354 | 368 | 106,800 |
2010/01/15 | 350 | 354 | 350 | 354 | 94,200 |
2010/01/14 | 335 | 348 | 334 | 345 | 56,200 |
2010/01/13 | 340 | 340 | 331 | 333 | 42,500 |
2010/01/12 | 335 | 338 | 330 | 338 | 41,900 |
2010/01/08 | 326 | 330 | 323 | 330 | 31,500 |
2010/01/07 | 324 | 328 | 321 | 325 | 19,900 |
2010/01/06 | 325 | 326 | 322 | 324 | 23,500 |
2010/01/05 | 330 | 331 | 321 | 326 | 21,300 |
2010/01/04 | 330 | 338 | 321 | 322 | 17,500 |