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 |
---|---|---|---|---|---|
2011/12/30 | 250 | 262 | 250 | 262 | 19,800 |
2011/12/29 | 254 | 254 | 248 | 251 | 23,800 |
2011/12/28 | 259 | 261 | 254 | 254 | 10,700 |
2011/12/27 | 262 | 263 | 259 | 259 | 13,400 |
2011/12/26 | 266 | 266 | 261 | 262 | 26,000 |
2011/12/22 | 264 | 276 | 262 | 269 | 50,100 |
2011/12/21 | 276 | 292 | 250 | 267 | 30,600 |
2011/12/20 | 263 | 271 | 263 | 268 | 19,000 |
2011/12/19 | 272 | 274 | 262 | 262 | 22,400 |
2011/12/16 | 280 | 280 | 272 | 275 | 24,700 |
2011/12/15 | 295 | 295 | 279 | 280 | 16,900 |
2011/12/14 | 297 | 297 | 291 | 293 | 20,700 |
2011/12/13 | 315 | 315 | 299 | 301 | 52,700 |
2011/12/12 | 299 | 307 | 297 | 307 | 15,600 |
2011/12/09 | 293 | 293 | 290 | 291 | 33,400 |
2011/12/08 | 297 | 300 | 295 | 295 | 5,600 |
2011/12/07 | 300 | 303 | 293 | 297 | 31,900 |
2011/12/06 | 323 | 325 | 293 | 293 | 23,500 |
2011/12/05 | 325 | 330 | 324 | 329 | 29,500 |
2011/12/02 | 312 | 318 | 309 | 318 | 31,200 |
2011/12/01 | 309 | 313 | 307 | 312 | 20,500 |
2011/11/30 | 304 | 309 | 291 | 309 | 26,700 |
2011/11/29 | 291 | 304 | 288 | 304 | 14,900 |
2011/11/28 | 290 | 294 | 290 | 290 | 4,000 |
2011/11/25 | 298 | 304 | 295 | 295 | 20,400 |
2011/11/24 | 291 | 301 | 289 | 301 | 18,100 |
2011/11/22 | 290 | 302 | 290 | 296 | 23,100 |
2011/11/21 | 306 | 306 | 298 | 306 | 9,800 |
2011/11/18 | 308 | 308 | 300 | 306 | 13,600 |
2011/11/17 | 306 | 313 | 303 | 312 | 42,500 |
2011/11/16 | 298 | 306 | 296 | 306 | 28,500 |
2011/11/15 | 298 | 299 | 295 | 298 | 7,000 |
2011/11/14 | 298 | 298 | 289 | 298 | 11,700 |
2011/11/11 | 285 | 290 | 282 | 290 | 5,700 |
2011/11/10 | 283 | 294 | 279 | 290 | 34,400 |
2011/11/09 | 289 | 289 | 276 | 282 | 15,300 |
2011/11/08 | 294 | 294 | 283 | 283 | 8,500 |
2011/11/07 | 283 | 294 | 282 | 294 | 14,800 |
2011/11/04 | 282 | 289 | 282 | 289 | 13,500 |
2011/11/02 | 282 | 286 | 275 | 280 | 18,800 |
2011/11/01 | 287 | 298 | 285 | 285 | 16,900 |
2011/10/31 | 298 | 309 | 292 | 292 | 31,000 |
2011/10/28 | 303 | 306 | 301 | 305 | 26,100 |
2011/10/27 | 294 | 299 | 289 | 299 | 11,900 |
2011/10/26 | 292 | 298 | 291 | 294 | 10,400 |
2011/10/25 | 298 | 299 | 287 | 293 | 27,100 |
2011/10/24 | 283 | 298 | 283 | 298 | 24,700 |
2011/10/21 | 279 | 280 | 272 | 277 | 5,800 |
2011/10/20 | 283 | 283 | 273 | 276 | 9,200 |
2011/10/19 | 285 | 285 | 278 | 284 | 12,700 |
2011/10/18 | 280 | 281 | 269 | 272 | 10,000 |
2011/10/17 | 285 | 286 | 274 | 285 | 15,500 |
2011/10/14 | 277 | 285 | 273 | 273 | 11,200 |
2011/10/13 | 285 | 288 | 278 | 283 | 28,600 |
2011/10/12 | 268 | 284 | 268 | 278 | 27,700 |
2011/10/11 | 268 | 284 | 268 | 284 | 19,400 |
2011/10/07 | 256 | 264 | 256 | 260 | 25,600 |
2011/10/06 | 257 | 258 | 254 | 258 | 13,900 |
2011/10/05 | 268 | 268 | 249 | 249 | 31,500 |
2011/10/04 | 270 | 284 | 265 | 265 | 39,200 |
2011/10/03 | 292 | 293 | 274 | 275 | 30,600 |
2011/09/30 | 306 | 306 | 294 | 300 | 25,100 |
2011/09/29 | 280 | 306 | 280 | 306 | 33,200 |
2011/09/28 | 265 | 289 | 265 | 289 | 37,100 |
2011/09/27 | 261 | 263 | 258 | 260 | 18,700 |
2011/09/26 | 277 | 278 | 253 | 253 | 46,800 |
2011/09/22 | 284 | 287 | 276 | 277 | 21,500 |
2011/09/21 | 286 | 288 | 284 | 284 | 9,000 |
2011/09/20 | 284 | 295 | 284 | 286 | 19,900 |
2011/09/16 | 286 | 294 | 286 | 290 | 17,600 |
2011/09/15 | 282 | 285 | 279 | 285 | 10,300 |
2011/09/14 | 288 | 288 | 275 | 276 | 20,000 |
2011/09/13 | 280 | 295 | 280 | 284 | 23,700 |
2011/09/12 | 283 | 284 | 278 | 284 | 27,600 |
2011/09/09 | 291 | 293 | 282 | 283 | 62,000 |
2011/09/08 | 310 | 311 | 293 | 293 | 23,200 |
2011/09/07 | 310 | 312 | 303 | 309 | 39,400 |
2011/09/06 | 310 | 310 | 301 | 302 | 35,600 |
2011/09/05 | 312 | 312 | 308 | 310 | 42,400 |
2011/09/02 | 315 | 316 | 312 | 315 | 8,600 |
2011/09/01 | 314 | 320 | 314 | 316 | 12,600 |
2011/08/31 | 325 | 325 | 312 | 314 | 34,100 |
2011/08/30 | 320 | 325 | 320 | 325 | 23,700 |
2011/08/29 | 316 | 320 | 314 | 320 | 14,300 |
2011/08/26 | 307 | 313 | 307 | 312 | 34,200 |
2011/08/25 | 311 | 312 | 310 | 310 | 28,600 |
2011/08/24 | 312 | 315 | 307 | 308 | 64,500 |
2011/08/23 | 316 | 316 | 307 | 311 | 62,100 |
2011/08/22 | 309 | 314 | 305 | 308 | 48,900 |
2011/08/19 | 308 | 312 | 308 | 312 | 30,600 |
2011/08/18 | 314 | 318 | 310 | 310 | 29,200 |
2011/08/17 | 314 | 316 | 309 | 310 | 61,400 |
2011/08/16 | 320 | 320 | 315 | 319 | 28,100 |
2011/08/15 | 325 | 326 | 320 | 321 | 14,600 |
2011/08/12 | 330 | 330 | 318 | 319 | 33,400 |
2011/08/11 | 319 | 328 | 315 | 328 | 27,900 |
2011/08/10 | 334 | 336 | 324 | 329 | 51,800 |
2011/08/09 | 310 | 331 | 308 | 331 | 121,400 |
2011/08/08 | 333 | 336 | 321 | 322 | 61,300 |
2011/08/05 | 334 | 347 | 323 | 341 | 83,600 |
2011/08/04 | 364 | 369 | 358 | 358 | 44,500 |
2011/08/03 | 368 | 368 | 362 | 363 | 65,200 |
2011/08/02 | 384 | 384 | 376 | 376 | 22,900 |
2011/08/01 | 380 | 389 | 376 | 384 | 57,500 |
2011/07/29 | 388 | 396 | 385 | 385 | 65,500 |
2011/07/28 | 376 | 386 | 376 | 386 | 56,000 |
2011/07/27 | 392 | 392 | 380 | 382 | 39,700 |
2011/07/26 | 396 | 398 | 389 | 394 | 48,700 |
2011/07/25 | 404 | 404 | 395 | 398 | 72,200 |
2011/07/22 | 408 | 408 | 395 | 396 | 51,100 |
2011/07/21 | 397 | 408 | 391 | 408 | 131,300 |
2011/07/20 | 381 | 405 | 381 | 397 | 312,800 |
2011/07/19 | 360 | 385 | 360 | 377 | 213,200 |
2011/07/15 | 370 | 374 | 355 | 360 | 109,700 |
2011/07/14 | 381 | 385 | 366 | 370 | 158,700 |
2011/07/13 | 386 | 392 | 385 | 386 | 54,300 |
2011/07/12 | 394 | 397 | 391 | 392 | 57,400 |
2011/07/11 | 391 | 402 | 389 | 402 | 64,700 |
2011/07/08 | 398 | 401 | 393 | 393 | 51,300 |
2011/07/07 | 396 | 402 | 393 | 398 | 69,700 |
2011/07/06 | 412 | 416 | 394 | 399 | 159,000 |
2011/07/05 | 395 | 425 | 395 | 414 | 331,800 |
2011/07/04 | 401 | 410 | 395 | 397 | 106,600 |
2011/07/01 | 405 | 409 | 397 | 400 | 124,100 |
2011/06/30 | 382 | 416 | 380 | 413 | 305,300 |
2011/06/29 | 395 | 395 | 372 | 378 | 90,900 |
2011/06/28 | 391 | 392 | 386 | 389 | 34,500 |
2011/06/27 | 393 | 395 | 384 | 390 | 73,400 |
2011/06/24 | 397 | 399 | 395 | 397 | 36,800 |
2011/06/23 | 398 | 403 | 395 | 397 | 78,400 |
2011/06/22 | 390 | 403 | 390 | 401 | 114,000 |
2011/06/21 | 396 | 396 | 385 | 390 | 74,700 |
2011/06/20 | 395 | 406 | 391 | 395 | 75,000 |
2011/06/17 | 414 | 423 | 386 | 392 | 360,100 |
2011/06/16 | 382 | 426 | 381 | 413 | 483,300 |
2011/06/15 | 391 | 397 | 381 | 381 | 250,200 |
2011/06/14 | 353 | 393 | 351 | 391 | 547,700 |
2011/06/13 | 342 | 351 | 340 | 345 | 86,100 |
2011/06/10 | 355 | 362 | 353 | 355 | 107,200 |
2011/06/09 | 360 | 360 | 348 | 357 | 121,500 |
2011/06/08 | 361 | 370 | 354 | 359 | 244,500 |
2011/06/07 | 332 | 359 | 331 | 355 | 535,500 |
2011/06/06 | 324 | 333 | 323 | 331 | 74,100 |
2011/06/03 | 328 | 330 | 326 | 326 | 41,200 |
2011/06/02 | 324 | 332 | 323 | 330 | 93,800 |
2011/06/01 | 337 | 338 | 330 | 335 | 87,500 |
2011/05/31 | 327 | 333 | 322 | 333 | 121,500 |
2011/05/30 | 320 | 325 | 319 | 324 | 78,100 |
2011/05/27 | 321 | 323 | 317 | 320 | 72,500 |
2011/05/26 | 317 | 323 | 315 | 322 | 160,000 |
2011/05/25 | 324 | 339 | 313 | 314 | 522,400 |
2011/05/24 | 319 | 324 | 313 | 316 | 148,600 |
2011/05/23 | 314 | 328 | 311 | 324 | 269,300 |
2011/05/20 | 324 | 331 | 313 | 313 | 452,200 |
2011/05/19 | 315 | 324 | 311 | 320 | 240,700 |
2011/05/18 | 317 | 327 | 310 | 310 | 563,400 |
2011/05/17 | 299 | 327 | 299 | 318 | 1,593,500 |
2011/05/16 | 280 | 310 | 274 | 296 | 489,000 |
2011/05/13 | 267 | 270 | 258 | 263 | 34,000 |
2011/05/12 | 267 | 272 | 266 | 267 | 26,100 |
2011/05/11 | 266 | 269 | 264 | 268 | 14,800 |
2011/05/10 | 266 | 270 | 260 | 265 | 53,600 |
2011/05/09 | 276 | 277 | 261 | 266 | 112,700 |
2011/05/06 | 255 | 260 | 252 | 260 | 10,800 |
2011/05/02 | 256 | 258 | 255 | 256 | 14,600 |
2011/04/28 | 252 | 255 | 251 | 255 | 13,000 |
2011/04/27 | 253 | 256 | 249 | 249 | 17,400 |
2011/04/26 | 261 | 261 | 251 | 253 | 20,000 |
2011/04/25 | 261 | 263 | 259 | 263 | 25,600 |
2011/04/22 | 250 | 255 | 249 | 254 | 17,100 |
2011/04/21 | 256 | 257 | 250 | 250 | 19,600 |
2011/04/20 | 262 | 262 | 256 | 256 | 13,800 |
2011/04/19 | 259 | 261 | 255 | 256 | 10,500 |
2011/04/18 | 261 | 262 | 253 | 260 | 9,700 |
2011/04/15 | 252 | 258 | 250 | 253 | 14,000 |
2011/04/14 | 248 | 256 | 246 | 250 | 33,400 |
2011/04/13 | 243 | 255 | 243 | 254 | 12,400 |
2011/04/12 | 250 | 252 | 241 | 244 | 16,200 |
2011/04/11 | 251 | 256 | 251 | 255 | 6,200 |
2011/04/08 | 238 | 257 | 238 | 254 | 17,900 |
2011/04/07 | 239 | 243 | 239 | 242 | 18,400 |
2011/04/06 | 251 | 252 | 238 | 239 | 36,400 |
2011/04/05 | 262 | 263 | 251 | 251 | 20,700 |
2011/04/04 | 274 | 274 | 262 | 262 | 15,400 |
2011/04/01 | 276 | 276 | 266 | 266 | 13,400 |
2011/03/31 | 277 | 277 | 269 | 276 | 21,800 |
2011/03/30 | 261 | 275 | 261 | 273 | 41,200 |
2011/03/29 | 250 | 259 | 250 | 258 | 26,700 |
2011/03/28 | 267 | 270 | 247 | 251 | 60,500 |
2011/03/25 | 275 | 278 | 266 | 269 | 63,900 |
2011/03/24 | 260 | 265 | 254 | 262 | 67,600 |
2011/03/23 | 261 | 270 | 256 | 263 | 78,300 |
2011/03/22 | 264 | 269 | 254 | 268 | 112,700 |
2011/03/18 | 241 | 255 | 238 | 248 | 72,000 |
2011/03/17 | 223 | 233 | 223 | 233 | 68,700 |
2011/03/16 | 205 | 244 | 205 | 239 | 106,700 |
2011/03/15 | 261 | 261 | 200 | 220 | 141,300 |
2011/03/14 | 273 | 289 | 259 | 260 | 96,200 |
2011/03/11 | 313 | 317 | 312 | 313 | 64,800 |
2011/03/10 | 326 | 326 | 320 | 320 | 39,600 |
2011/03/09 | 331 | 336 | 329 | 329 | 22,100 |
2011/03/08 | 329 | 336 | 329 | 331 | 13,500 |
2011/03/07 | 333 | 333 | 328 | 329 | 26,600 |
2011/03/04 | 339 | 342 | 331 | 334 | 41,300 |
2011/03/03 | 330 | 332 | 327 | 332 | 37,200 |
2011/03/02 | 335 | 335 | 325 | 325 | 75,700 |
2011/03/01 | 341 | 341 | 335 | 337 | 26,300 |
2011/02/28 | 335 | 344 | 331 | 341 | 27,400 |
2011/02/25 | 336 | 336 | 322 | 332 | 39,100 |
2011/02/24 | 342 | 342 | 330 | 332 | 42,500 |
2011/02/23 | 340 | 344 | 339 | 340 | 23,400 |
2011/02/22 | 345 | 347 | 341 | 341 | 37,600 |
2011/02/21 | 346 | 349 | 343 | 349 | 31,800 |
2011/02/18 | 346 | 350 | 343 | 344 | 35,500 |
2011/02/17 | 354 | 354 | 341 | 344 | 75,100 |
2011/02/16 | 357 | 357 | 347 | 351 | 25,900 |
2011/02/15 | 358 | 358 | 351 | 352 | 14,900 |
2011/02/14 | 350 | 353 | 349 | 353 | 16,100 |
2011/02/10 | 345 | 356 | 345 | 348 | 23,400 |
2011/02/09 | 359 | 359 | 345 | 350 | 49,300 |
2011/02/08 | 358 | 363 | 356 | 356 | 24,200 |
2011/02/07 | 356 | 358 | 352 | 356 | 52,700 |
2011/02/04 | 362 | 363 | 350 | 358 | 49,100 |
2011/02/03 | 346 | 362 | 346 | 362 | 12,300 |
2011/02/02 | 342 | 350 | 342 | 346 | 16,600 |
2011/02/01 | 340 | 345 | 336 | 336 | 28,600 |
2011/01/31 | 348 | 356 | 336 | 340 | 42,700 |
2011/01/28 | 366 | 367 | 356 | 356 | 30,300 |
2011/01/27 | 364 | 366 | 361 | 362 | 10,300 |
2011/01/26 | 375 | 375 | 362 | 363 | 11,800 |
2011/01/25 | 370 | 375 | 365 | 373 | 35,400 |
2011/01/24 | 353 | 362 | 353 | 362 | 15,300 |
2011/01/21 | 370 | 370 | 348 | 348 | 31,600 |
2011/01/20 | 383 | 383 | 366 | 367 | 22,600 |
2011/01/19 | 380 | 383 | 376 | 383 | 30,600 |
2011/01/18 | 370 | 380 | 370 | 379 | 42,100 |
2011/01/17 | 367 | 373 | 367 | 370 | 26,600 |
2011/01/14 | 366 | 373 | 365 | 365 | 23,100 |
2011/01/13 | 380 | 380 | 366 | 367 | 22,200 |
2011/01/12 | 379 | 383 | 373 | 373 | 35,600 |
2011/01/11 | 385 | 386 | 378 | 385 | 35,600 |
2011/01/07 | 379 | 385 | 373 | 381 | 73,300 |
2011/01/06 | 360 | 381 | 360 | 378 | 69,800 |
2011/01/05 | 357 | 360 | 355 | 359 | 16,100 |
2011/01/04 | 356 | 360 | 346 | 358 | 22,600 |