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 |
---|---|---|---|---|---|
2013/12/30 | 626 | 636 | 625 | 631 | 171,200 |
2013/12/27 | 622 | 622 | 610 | 622 | 87,900 |
2013/12/26 | 611 | 629 | 607 | 622 | 132,200 |
2013/12/25 | 600 | 612 | 599 | 610 | 188,500 |
2013/12/24 | 618 | 621 | 594 | 603 | 297,800 |
2013/12/20 | 630 | 635 | 614 | 617 | 142,700 |
2013/12/19 | 628 | 637 | 624 | 627 | 156,000 |
2013/12/18 | 617 | 625 | 617 | 621 | 89,200 |
2013/12/17 | 615 | 623 | 612 | 616 | 93,900 |
2013/12/16 | 617 | 628 | 607 | 608 | 126,100 |
2013/12/13 | 617 | 619 | 603 | 614 | 216,100 |
2013/12/12 | 608 | 620 | 603 | 620 | 292,700 |
2013/12/11 | 620 | 628 | 607 | 610 | 262,900 |
2013/12/10 | 641 | 642 | 625 | 630 | 129,100 |
2013/12/09 | 638 | 648 | 632 | 643 | 135,800 |
2013/12/06 | 616 | 631 | 606 | 628 | 207,200 |
2013/12/05 | 635 | 635 | 611 | 616 | 212,800 |
2013/12/04 | 655 | 655 | 618 | 635 | 237,100 |
2013/12/03 | 676 | 676 | 658 | 659 | 147,900 |
2013/12/02 | 663 | 686 | 656 | 676 | 143,800 |
2013/11/29 | 668 | 672 | 661 | 666 | 95,700 |
2013/11/28 | 671 | 674 | 667 | 671 | 68,600 |
2013/11/27 | 674 | 683 | 665 | 666 | 108,400 |
2013/11/26 | 695 | 695 | 675 | 685 | 97,700 |
2013/11/25 | 693 | 703 | 690 | 695 | 83,500 |
2013/11/22 | 700 | 707 | 680 | 688 | 133,200 |
2013/11/21 | 689 | 713 | 685 | 700 | 241,000 |
2013/11/20 | 670 | 696 | 670 | 694 | 301,400 |
2013/11/19 | 673 | 673 | 656 | 663 | 130,600 |
2013/11/18 | 685 | 692 | 668 | 673 | 188,400 |
2013/11/15 | 680 | 696 | 670 | 679 | 227,200 |
2013/11/14 | 673 | 704 | 670 | 682 | 450,800 |
2013/11/13 | 669 | 680 | 663 | 668 | 627,000 |
2013/11/12 | 612 | 657 | 611 | 650 | 676,900 |
2013/11/11 | 583 | 617 | 575 | 600 | 317,200 |
2013/11/08 | 558 | 578 | 543 | 570 | 270,700 |
2013/11/07 | 612 | 620 | 605 | 608 | 91,800 |
2013/11/06 | 613 | 623 | 609 | 612 | 71,700 |
2013/11/05 | 627 | 627 | 602 | 613 | 143,400 |
2013/11/01 | 645 | 648 | 598 | 617 | 160,700 |
2013/10/31 | 666 | 670 | 638 | 640 | 176,300 |
2013/10/30 | 660 | 675 | 654 | 665 | 233,500 |
2013/10/29 | 673 | 677 | 650 | 650 | 151,600 |
2013/10/28 | 662 | 679 | 658 | 672 | 258,400 |
2013/10/25 | 654 | 665 | 645 | 656 | 390,600 |
2013/10/24 | 617 | 650 | 614 | 648 | 320,100 |
2013/10/23 | 635 | 638 | 610 | 617 | 232,400 |
2013/10/22 | 604 | 636 | 599 | 631 | 473,700 |
2013/10/21 | 595 | 598 | 591 | 596 | 75,900 |
2013/10/18 | 593 | 593 | 584 | 591 | 73,100 |
2013/10/17 | 582 | 593 | 581 | 592 | 122,300 |
2013/10/16 | 576 | 577 | 568 | 573 | 57,000 |
2013/10/15 | 587 | 589 | 574 | 578 | 77,400 |
2013/10/11 | 586 | 588 | 577 | 583 | 139,900 |
2013/10/10 | 593 | 593 | 567 | 574 | 239,500 |
2013/10/09 | 535 | 597 | 535 | 592 | 454,500 |
2013/10/08 | 538 | 541 | 530 | 540 | 149,700 |
2013/10/07 | 560 | 568 | 541 | 546 | 165,800 |
2013/10/04 | 550 | 550 | 534 | 540 | 125,600 |
2013/10/03 | 557 | 560 | 553 | 553 | 103,500 |
2013/10/02 | 585 | 587 | 553 | 561 | 280,100 |
2013/10/01 | 586 | 601 | 581 | 581 | 217,400 |
2013/09/30 | 606 | 606 | 586 | 586 | 167,700 |
2013/09/27 | 604 | 619 | 600 | 605 | 116,000 |
2013/09/26 | 600 | 604 | 591 | 602 | 73,200 |
2013/09/25 | 612 | 615 | 592 | 599 | 148,700 |
2013/09/24 | 612 | 628 | 611 | 615 | 122,200 |
2013/09/20 | 611 | 614 | 599 | 613 | 192,300 |
2013/09/19 | 630 | 631 | 606 | 609 | 139,000 |
2013/09/18 | 615 | 632 | 615 | 626 | 74,400 |
2013/09/17 | 601 | 624 | 601 | 612 | 81,500 |
2013/09/13 | 602 | 607 | 592 | 599 | 96,500 |
2013/09/12 | 609 | 617 | 602 | 603 | 38,500 |
2013/09/11 | 612 | 620 | 608 | 611 | 68,000 |
2013/09/10 | 605 | 614 | 600 | 611 | 57,900 |
2013/09/09 | 594 | 607 | 591 | 604 | 71,000 |
2013/09/06 | 605 | 605 | 579 | 584 | 92,000 |
2013/09/05 | 615 | 615 | 593 | 599 | 81,100 |
2013/09/04 | 604 | 619 | 597 | 613 | 55,900 |
2013/09/03 | 609 | 625 | 601 | 614 | 73,200 |
2013/09/02 | 590 | 600 | 577 | 594 | 42,200 |
2013/08/30 | 606 | 609 | 590 | 590 | 68,400 |
2013/08/29 | 601 | 617 | 601 | 610 | 49,800 |
2013/08/28 | 611 | 619 | 602 | 611 | 107,100 |
2013/08/27 | 625 | 632 | 619 | 625 | 77,300 |
2013/08/26 | 636 | 636 | 617 | 629 | 115,100 |
2013/08/23 | 621 | 646 | 620 | 626 | 191,400 |
2013/08/22 | 621 | 621 | 600 | 601 | 111,700 |
2013/08/21 | 629 | 643 | 610 | 626 | 174,000 |
2013/08/20 | 669 | 670 | 620 | 622 | 297,300 |
2013/08/19 | 634 | 693 | 634 | 676 | 476,600 |
2013/08/16 | 599 | 639 | 594 | 631 | 430,600 |
2013/08/15 | 560 | 612 | 560 | 599 | 388,100 |
2013/08/14 | 573 | 609 | 567 | 576 | 320,400 |
2013/08/13 | 575 | 582 | 547 | 573 | 207,700 |
2013/08/12 | 580 | 598 | 573 | 578 | 184,300 |
2013/08/09 | 598 | 606 | 578 | 588 | 440,000 |
2013/08/08 | 607 | 616 | 585 | 604 | 964,800 |
2013/08/07 | 689 | 725 | 687 | 717 | 163,200 |
2013/08/06 | 704 | 707 | 690 | 704 | 93,100 |
2013/08/05 | 690 | 701 | 680 | 697 | 94,700 |
2013/08/02 | 700 | 700 | 678 | 680 | 128,200 |
2013/08/01 | 661 | 678 | 646 | 677 | 180,200 |
2013/07/31 | 680 | 680 | 653 | 654 | 83,000 |
2013/07/30 | 679 | 691 | 666 | 676 | 122,600 |
2013/07/29 | 681 | 684 | 648 | 650 | 192,500 |
2013/07/26 | 714 | 722 | 696 | 701 | 166,300 |
2013/07/25 | 736 | 744 | 716 | 719 | 170,600 |
2013/07/24 | 720 | 745 | 716 | 741 | 217,500 |
2013/07/23 | 715 | 722 | 707 | 715 | 113,900 |
2013/07/22 | 738 | 740 | 708 | 718 | 149,000 |
2013/07/19 | 735 | 740 | 713 | 728 | 265,600 |
2013/07/18 | 731 | 747 | 731 | 735 | 185,200 |
2013/07/17 | 744 | 748 | 733 | 738 | 208,800 |
2013/07/16 | 762 | 772 | 748 | 753 | 251,300 |
2013/07/12 | 761 | 795 | 756 | 763 | 298,400 |
2013/07/11 | 765 | 790 | 763 | 771 | 136,500 |
2013/07/10 | 775 | 807 | 770 | 780 | 169,500 |
2013/07/09 | 785 | 806 | 775 | 786 | 176,900 |
2013/07/08 | 826 | 843 | 781 | 786 | 225,900 |
2013/07/05 | 806 | 815 | 800 | 813 | 108,000 |
2013/07/04 | 830 | 835 | 790 | 801 | 175,300 |
2013/07/03 | 852 | 852 | 818 | 825 | 178,900 |
2013/07/02 | 870 | 873 | 829 | 848 | 215,800 |
2013/07/01 | 822 | 859 | 804 | 855 | 175,000 |
2013/06/28 | 775 | 824 | 775 | 822 | 101,900 |
2013/06/27 | 772 | 785 | 739 | 770 | 177,100 |
2013/06/26 | 817 | 817 | 747 | 747 | 85,300 |
2013/06/25 | 818 | 820 | 774 | 789 | 119,600 |
2013/06/24 | 826 | 859 | 801 | 812 | 94,800 |
2013/06/21 | 791 | 840 | 784 | 828 | 103,000 |
2013/06/20 | 847 | 847 | 813 | 819 | 110,100 |
2013/06/19 | 850 | 858 | 810 | 844 | 193,700 |
2013/06/18 | 807 | 850 | 807 | 842 | 178,200 |
2013/06/17 | 765 | 825 | 765 | 814 | 226,300 |
2013/06/14 | 787 | 819 | 760 | 765 | 209,200 |
2013/06/13 | 787 | 814 | 772 | 780 | 234,300 |
2013/06/12 | 745 | 807 | 743 | 802 | 385,700 |
2013/06/11 | 782 | 807 | 730 | 738 | 346,600 |
2013/06/10 | 741 | 802 | 741 | 793 | 343,500 |
2013/06/07 | 715 | 760 | 695 | 728 | 342,800 |
2013/06/06 | 810 | 810 | 713 | 745 | 585,100 |
2013/06/05 | 824 | 908 | 819 | 835 | 701,300 |
2013/06/04 | 810 | 829 | 749 | 809 | 442,900 |
2013/06/03 | 805 | 869 | 800 | 821 | 258,200 |
2013/05/31 | 836 | 856 | 803 | 827 | 197,300 |
2013/05/30 | 835 | 859 | 817 | 828 | 200,300 |
2013/05/29 | 857 | 888 | 845 | 863 | 209,000 |
2013/05/28 | 831 | 884 | 814 | 842 | 296,100 |
2013/05/27 | 875 | 875 | 813 | 841 | 284,800 |
2013/05/24 | 830 | 898 | 803 | 860 | 513,900 |
2013/05/23 | 891 | 909 | 801 | 803 | 359,600 |
2013/05/22 | 930 | 930 | 841 | 885 | 350,900 |
2013/05/21 | 945 | 945 | 885 | 932 | 201,700 |
2013/05/20 | 940 | 977 | 930 | 935 | 259,500 |
2013/05/17 | 817 | 918 | 811 | 912 | 374,200 |
2013/05/16 | 866 | 893 | 760 | 827 | 488,300 |
2013/05/15 | 951 | 1,003 | 843 | 864 | 549,100 |
2013/05/14 | 878 | 964 | 875 | 962 | 576,100 |
2013/05/13 | 838 | 896 | 823 | 869 | 800,900 |
2013/05/10 | 736 | 798 | 736 | 778 | 426,800 |
2013/05/09 | 698 | 745 | 690 | 728 | 454,800 |
2013/05/08 | 664 | 739 | 658 | 713 | 784,200 |
2013/05/07 | 600 | 680 | 596 | 658 | 661,200 |
2013/05/02 | 574 | 585 | 562 | 583 | 153,600 |
2013/05/01 | 566 | 572 | 558 | 564 | 110,600 |
2013/04/30 | 559 | 571 | 550 | 564 | 92,100 |
2013/04/26 | 575 | 575 | 556 | 559 | 88,600 |
2013/04/25 | 558 | 577 | 546 | 574 | 186,700 |
2013/04/24 | 580 | 584 | 556 | 558 | 190,000 |
2013/04/23 | 564 | 580 | 555 | 577 | 268,900 |
2013/04/22 | 528 | 555 | 525 | 555 | 249,900 |
2013/04/19 | 498 | 517 | 495 | 513 | 74,800 |
2013/04/18 | 504 | 504 | 485 | 498 | 188,100 |
2013/04/17 | 518 | 521 | 500 | 508 | 94,600 |
2013/04/16 | 510 | 515 | 506 | 510 | 53,700 |
2013/04/15 | 530 | 535 | 516 | 523 | 81,000 |
2013/04/12 | 530 | 532 | 520 | 530 | 67,800 |
2013/04/11 | 528 | 534 | 515 | 527 | 96,500 |
2013/04/10 | 524 | 532 | 518 | 528 | 87,400 |
2013/04/09 | 530 | 539 | 519 | 528 | 120,300 |
2013/04/08 | 531 | 538 | 507 | 528 | 145,300 |
2013/04/05 | 530 | 532 | 483 | 516 | 192,700 |
2013/04/04 | 490 | 503 | 480 | 501 | 93,300 |
2013/04/03 | 490 | 511 | 481 | 503 | 116,900 |
2013/04/02 | 453 | 492 | 450 | 480 | 147,300 |
2013/04/01 | 511 | 511 | 468 | 469 | 178,200 |
2013/03/29 | 516 | 518 | 513 | 515 | 55,300 |
2013/03/28 | 530 | 533 | 514 | 521 | 98,900 |
2013/03/27 | 529 | 539 | 518 | 538 | 130,100 |
2013/03/26 | 508 | 517 | 502 | 514 | 105,200 |
2013/03/25 | 523 | 530 | 507 | 510 | 186,500 |
2013/03/22 | 540 | 541 | 529 | 533 | 94,100 |
2013/03/21 | 536 | 548 | 533 | 538 | 173,800 |
2013/03/19 | 543 | 556 | 536 | 539 | 200,900 |
2013/03/18 | 537 | 537 | 526 | 527 | 112,300 |
2013/03/15 | 550 | 553 | 537 | 544 | 177,900 |
2013/03/14 | 533 | 557 | 533 | 546 | 226,200 |
2013/03/13 | 520 | 559 | 516 | 543 | 352,600 |
2013/03/12 | 540 | 545 | 501 | 523 | 493,000 |
2013/03/11 | 575 | 579 | 529 | 560 | 815,800 |
2013/03/08 | 598 | 610 | 563 | 575 | 1,739,700 |
2013/03/07 | 638 | 638 | 590 | 638 | 2,031,200 |
2013/03/06 | 472 | 538 | 471 | 538 | 940,700 |
2013/03/05 | 430 | 477 | 421 | 458 | 775,900 |
2013/03/04 | 387 | 407 | 387 | 398 | 156,800 |
2013/03/01 | 378 | 383 | 369 | 381 | 40,700 |
2013/02/28 | 376 | 376 | 368 | 375 | 51,000 |
2013/02/27 | 372 | 386 | 364 | 368 | 62,600 |
2013/02/26 | 368 | 375 | 368 | 372 | 44,100 |
2013/02/25 | 382 | 386 | 370 | 371 | 103,800 |
2013/02/22 | 367 | 372 | 366 | 367 | 77,400 |
2013/02/21 | 370 | 372 | 364 | 368 | 80,700 |
2013/02/20 | 369 | 370 | 364 | 367 | 48,900 |
2013/02/19 | 362 | 371 | 361 | 363 | 56,100 |
2013/02/18 | 365 | 371 | 362 | 368 | 62,900 |
2013/02/15 | 371 | 374 | 351 | 365 | 144,000 |
2013/02/14 | 384 | 385 | 368 | 379 | 86,600 |
2013/02/13 | 394 | 400 | 387 | 389 | 100,100 |
2013/02/12 | 429 | 429 | 405 | 405 | 209,800 |
2013/02/08 | 412 | 430 | 403 | 405 | 143,500 |
2013/02/07 | 384 | 408 | 384 | 407 | 106,500 |
2013/02/06 | 386 | 388 | 382 | 385 | 64,600 |
2013/02/05 | 380 | 389 | 378 | 380 | 48,600 |
2013/02/04 | 385 | 389 | 380 | 382 | 56,100 |
2013/02/01 | 381 | 381 | 375 | 377 | 37,300 |
2013/01/31 | 378 | 380 | 372 | 377 | 47,200 |
2013/01/30 | 370 | 375 | 367 | 373 | 28,300 |
2013/01/29 | 365 | 371 | 362 | 367 | 32,400 |
2013/01/28 | 369 | 369 | 361 | 365 | 30,300 |
2013/01/25 | 360 | 370 | 355 | 358 | 67,900 |
2013/01/24 | 350 | 356 | 346 | 354 | 23,700 |
2013/01/23 | 350 | 359 | 348 | 349 | 29,200 |
2013/01/22 | 350 | 355 | 346 | 353 | 39,500 |
2013/01/21 | 352 | 357 | 346 | 352 | 31,600 |
2013/01/18 | 352 | 360 | 351 | 352 | 54,400 |
2013/01/17 | 344 | 348 | 341 | 344 | 46,700 |
2013/01/16 | 360 | 361 | 346 | 348 | 43,500 |
2013/01/15 | 350 | 360 | 350 | 354 | 71,800 |
2013/01/11 | 345 | 347 | 341 | 346 | 44,400 |
2013/01/10 | 341 | 343 | 338 | 340 | 28,200 |
2013/01/09 | 331 | 343 | 321 | 339 | 50,600 |
2013/01/08 | 335 | 345 | 329 | 333 | 44,200 |
2013/01/07 | 336 | 340 | 335 | 338 | 40,300 |
2013/01/04 | 347 | 347 | 335 | 336 | 51,800 |