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 |
---|---|---|---|---|---|
2015/12/30 | 432 | 437 | 430 | 434 | 25,900 |
2015/12/29 | 431 | 435 | 427 | 432 | 18,200 |
2015/12/28 | 406 | 431 | 406 | 428 | 82,300 |
2015/12/25 | 424 | 424 | 410 | 412 | 162,000 |
2015/12/24 | 433 | 438 | 420 | 424 | 107,200 |
2015/12/22 | 432 | 442 | 432 | 436 | 32,200 |
2015/12/21 | 437 | 441 | 432 | 436 | 83,500 |
2015/12/18 | 437 | 446 | 433 | 442 | 103,700 |
2015/12/17 | 434 | 440 | 433 | 436 | 63,200 |
2015/12/16 | 421 | 435 | 421 | 429 | 40,100 |
2015/12/15 | 422 | 428 | 416 | 416 | 113,600 |
2015/12/14 | 429 | 433 | 419 | 426 | 55,600 |
2015/12/11 | 425 | 437 | 425 | 433 | 47,300 |
2015/12/10 | 431 | 436 | 430 | 430 | 42,500 |
2015/12/09 | 443 | 446 | 436 | 439 | 80,300 |
2015/12/08 | 446 | 451 | 438 | 447 | 50,900 |
2015/12/07 | 450 | 455 | 446 | 446 | 98,000 |
2015/12/04 | 455 | 455 | 447 | 450 | 44,600 |
2015/12/03 | 463 | 468 | 459 | 459 | 32,200 |
2015/12/02 | 473 | 473 | 463 | 463 | 35,500 |
2015/12/01 | 466 | 474 | 462 | 472 | 42,100 |
2015/11/30 | 456 | 464 | 456 | 460 | 34,200 |
2015/11/27 | 461 | 464 | 457 | 457 | 31,400 |
2015/11/26 | 465 | 466 | 460 | 462 | 22,600 |
2015/11/25 | 470 | 470 | 464 | 466 | 21,300 |
2015/11/24 | 462 | 469 | 462 | 469 | 46,000 |
2015/11/20 | 470 | 473 | 466 | 469 | 26,000 |
2015/11/19 | 470 | 475 | 468 | 474 | 22,100 |
2015/11/18 | 468 | 476 | 467 | 468 | 16,900 |
2015/11/17 | 463 | 473 | 463 | 472 | 27,800 |
2015/11/16 | 459 | 468 | 457 | 463 | 31,300 |
2015/11/13 | 472 | 476 | 460 | 474 | 18,700 |
2015/11/12 | 474 | 477 | 470 | 477 | 16,700 |
2015/11/11 | 479 | 479 | 458 | 471 | 24,600 |
2015/11/10 | 476 | 477 | 470 | 477 | 26,100 |
2015/11/09 | 460 | 476 | 457 | 476 | 55,300 |
2015/11/06 | 447 | 455 | 445 | 453 | 24,600 |
2015/11/05 | 447 | 458 | 447 | 453 | 28,700 |
2015/11/04 | 442 | 453 | 442 | 447 | 17,100 |
2015/11/02 | 441 | 445 | 439 | 442 | 35,300 |
2015/10/30 | 442 | 450 | 438 | 446 | 33,500 |
2015/10/29 | 439 | 444 | 436 | 441 | 25,900 |
2015/10/28 | 439 | 441 | 436 | 441 | 8,700 |
2015/10/27 | 437 | 440 | 437 | 437 | 10,100 |
2015/10/26 | 448 | 449 | 439 | 441 | 24,000 |
2015/10/23 | 434 | 443 | 434 | 441 | 26,200 |
2015/10/22 | 427 | 435 | 426 | 429 | 27,800 |
2015/10/21 | 420 | 440 | 420 | 435 | 26,500 |
2015/10/20 | 425 | 425 | 419 | 424 | 17,400 |
2015/10/19 | 433 | 433 | 423 | 425 | 18,000 |
2015/10/16 | 440 | 440 | 432 | 433 | 16,800 |
2015/10/15 | 425 | 437 | 425 | 436 | 11,200 |
2015/10/14 | 441 | 441 | 427 | 429 | 18,600 |
2015/10/13 | 445 | 445 | 439 | 441 | 14,000 |
2015/10/09 | 440 | 445 | 437 | 445 | 21,700 |
2015/10/08 | 446 | 446 | 433 | 438 | 13,400 |
2015/10/07 | 430 | 449 | 423 | 446 | 32,900 |
2015/10/06 | 417 | 433 | 412 | 428 | 35,400 |
2015/10/05 | 410 | 425 | 405 | 411 | 25,200 |
2015/10/02 | 401 | 412 | 401 | 408 | 28,000 |
2015/10/01 | 408 | 429 | 401 | 417 | 39,300 |
2015/09/30 | 401 | 404 | 399 | 403 | 10,100 |
2015/09/29 | 405 | 407 | 395 | 395 | 28,700 |
2015/09/28 | 414 | 414 | 406 | 410 | 12,800 |
2015/09/25 | 407 | 415 | 401 | 414 | 34,500 |
2015/09/24 | 415 | 420 | 400 | 403 | 74,500 |
2015/09/18 | 427 | 427 | 415 | 419 | 21,900 |
2015/09/17 | 417 | 431 | 417 | 430 | 21,400 |
2015/09/16 | 412 | 418 | 410 | 417 | 10,400 |
2015/09/15 | 413 | 419 | 408 | 411 | 16,200 |
2015/09/14 | 425 | 426 | 412 | 413 | 19,500 |
2015/09/11 | 405 | 425 | 405 | 417 | 37,600 |
2015/09/10 | 405 | 415 | 405 | 409 | 19,700 |
2015/09/09 | 407 | 418 | 405 | 415 | 29,200 |
2015/09/08 | 403 | 406 | 393 | 394 | 20,300 |
2015/09/07 | 403 | 408 | 381 | 402 | 34,300 |
2015/09/04 | 417 | 422 | 404 | 406 | 17,100 |
2015/09/03 | 418 | 422 | 415 | 417 | 20,300 |
2015/09/02 | 413 | 424 | 412 | 413 | 24,000 |
2015/09/01 | 438 | 438 | 424 | 425 | 26,200 |
2015/08/31 | 448 | 448 | 434 | 439 | 27,000 |
2015/08/28 | 434 | 447 | 434 | 442 | 26,200 |
2015/08/27 | 430 | 438 | 424 | 424 | 38,400 |
2015/08/26 | 403 | 425 | 403 | 424 | 37,500 |
2015/08/25 | 398 | 424 | 381 | 400 | 53,300 |
2015/08/24 | 440 | 442 | 410 | 416 | 81,000 |
2015/08/21 | 460 | 462 | 451 | 453 | 34,900 |
2015/08/20 | 465 | 467 | 463 | 463 | 19,100 |
2015/08/19 | 469 | 469 | 466 | 466 | 12,400 |
2015/08/18 | 472 | 472 | 468 | 471 | 9,700 |
2015/08/17 | 470 | 473 | 466 | 469 | 16,500 |
2015/08/14 | 470 | 472 | 466 | 469 | 11,300 |
2015/08/13 | 474 | 474 | 455 | 469 | 91,900 |
2015/08/12 | 475 | 480 | 473 | 474 | 23,800 |
2015/08/11 | 483 | 483 | 474 | 477 | 27,600 |
2015/08/10 | 477 | 481 | 470 | 479 | 36,200 |
2015/08/07 | 481 | 484 | 474 | 475 | 60,300 |
2015/08/06 | 491 | 494 | 488 | 491 | 23,700 |
2015/08/05 | 491 | 491 | 484 | 488 | 30,100 |
2015/08/04 | 495 | 496 | 490 | 491 | 22,700 |
2015/08/03 | 496 | 498 | 493 | 494 | 9,900 |
2015/07/31 | 491 | 498 | 485 | 498 | 25,900 |
2015/07/30 | 491 | 497 | 490 | 491 | 23,000 |
2015/07/29 | 494 | 494 | 487 | 489 | 18,800 |
2015/07/28 | 486 | 493 | 486 | 490 | 17,600 |
2015/07/27 | 498 | 498 | 491 | 493 | 45,600 |
2015/07/24 | 495 | 497 | 493 | 497 | 20,600 |
2015/07/23 | 496 | 499 | 493 | 495 | 15,100 |
2015/07/22 | 501 | 501 | 493 | 494 | 49,900 |
2015/07/21 | 506 | 506 | 500 | 502 | 16,100 |
2015/07/17 | 503 | 506 | 498 | 500 | 25,200 |
2015/07/16 | 502 | 505 | 498 | 502 | 24,700 |
2015/07/15 | 499 | 504 | 496 | 501 | 28,700 |
2015/07/14 | 504 | 506 | 490 | 494 | 44,500 |
2015/07/13 | 483 | 507 | 483 | 496 | 36,200 |
2015/07/10 | 477 | 493 | 475 | 478 | 85,700 |
2015/07/09 | 481 | 486 | 465 | 484 | 74,100 |
2015/07/08 | 501 | 502 | 486 | 487 | 55,300 |
2015/07/07 | 502 | 509 | 499 | 502 | 40,300 |
2015/07/06 | 508 | 508 | 494 | 497 | 69,300 |
2015/07/03 | 513 | 513 | 508 | 508 | 29,300 |
2015/07/02 | 509 | 516 | 509 | 512 | 38,300 |
2015/07/01 | 508 | 509 | 505 | 507 | 58,900 |
2015/06/30 | 507 | 511 | 504 | 509 | 64,700 |
2015/06/29 | 529 | 529 | 507 | 510 | 92,400 |
2015/06/26 | 535 | 536 | 531 | 532 | 25,800 |
2015/06/25 | 534 | 537 | 531 | 532 | 41,300 |
2015/06/24 | 540 | 542 | 531 | 537 | 87,800 |
2015/06/23 | 538 | 543 | 528 | 541 | 71,500 |
2015/06/22 | 538 | 538 | 531 | 534 | 42,800 |
2015/06/19 | 529 | 553 | 529 | 535 | 86,400 |
2015/06/18 | 536 | 537 | 525 | 526 | 63,700 |
2015/06/17 | 539 | 545 | 532 | 535 | 43,700 |
2015/06/16 | 544 | 547 | 534 | 539 | 38,700 |
2015/06/15 | 547 | 549 | 542 | 544 | 42,000 |
2015/06/12 | 552 | 554 | 544 | 547 | 162,500 |
2015/06/11 | 538 | 549 | 535 | 547 | 172,100 |
2015/06/10 | 522 | 528 | 520 | 521 | 51,900 |
2015/06/09 | 532 | 534 | 525 | 525 | 99,400 |
2015/06/08 | 533 | 538 | 532 | 533 | 49,000 |
2015/06/05 | 531 | 538 | 531 | 533 | 31,400 |
2015/06/04 | 536 | 539 | 529 | 534 | 64,900 |
2015/06/03 | 531 | 533 | 527 | 531 | 46,200 |
2015/06/02 | 523 | 539 | 523 | 530 | 143,600 |
2015/06/01 | 524 | 524 | 517 | 523 | 43,800 |
2015/05/29 | 520 | 525 | 519 | 524 | 23,700 |
2015/05/28 | 520 | 526 | 516 | 523 | 65,800 |
2015/05/27 | 515 | 520 | 515 | 516 | 33,800 |
2015/05/26 | 515 | 520 | 515 | 517 | 23,100 |
2015/05/25 | 520 | 523 | 515 | 516 | 61,000 |
2015/05/22 | 519 | 520 | 515 | 520 | 21,200 |
2015/05/21 | 525 | 527 | 514 | 516 | 55,300 |
2015/05/20 | 522 | 531 | 518 | 525 | 143,500 |
2015/05/19 | 510 | 519 | 505 | 518 | 68,800 |
2015/05/18 | 508 | 515 | 504 | 505 | 58,000 |
2015/05/15 | 515 | 518 | 510 | 511 | 33,300 |
2015/05/14 | 516 | 519 | 514 | 516 | 49,400 |
2015/05/13 | 523 | 524 | 517 | 522 | 41,400 |
2015/05/12 | 527 | 527 | 516 | 523 | 102,000 |
2015/05/11 | 524 | 528 | 520 | 526 | 72,900 |
2015/05/08 | 513 | 529 | 513 | 517 | 52,700 |
2015/05/07 | 515 | 519 | 511 | 513 | 40,200 |
2015/05/01 | 513 | 519 | 511 | 511 | 73,900 |
2015/04/30 | 525 | 525 | 510 | 516 | 71,800 |
2015/04/28 | 521 | 530 | 521 | 527 | 118,500 |
2015/04/27 | 521 | 521 | 513 | 520 | 65,300 |
2015/04/24 | 507 | 522 | 504 | 517 | 147,000 |
2015/04/23 | 508 | 523 | 501 | 514 | 474,000 |
2015/04/22 | 481 | 561 | 481 | 506 | 2,616,300 |
2015/04/21 | 481 | 484 | 480 | 481 | 41,900 |
2015/04/20 | 483 | 484 | 478 | 480 | 47,200 |
2015/04/17 | 485 | 488 | 484 | 484 | 44,600 |
2015/04/16 | 485 | 488 | 482 | 485 | 37,100 |
2015/04/15 | 486 | 488 | 482 | 483 | 25,800 |
2015/04/14 | 484 | 489 | 484 | 486 | 40,000 |
2015/04/13 | 483 | 487 | 480 | 485 | 29,800 |
2015/04/10 | 481 | 485 | 481 | 482 | 26,000 |
2015/04/09 | 488 | 488 | 484 | 484 | 23,800 |
2015/04/08 | 488 | 490 | 485 | 488 | 31,900 |
2015/04/07 | 482 | 486 | 482 | 483 | 26,100 |
2015/04/06 | 482 | 486 | 479 | 482 | 36,100 |
2015/04/03 | 485 | 485 | 481 | 484 | 19,800 |
2015/04/02 | 483 | 487 | 480 | 483 | 27,900 |
2015/04/01 | 480 | 485 | 477 | 481 | 39,900 |
2015/03/31 | 485 | 485 | 480 | 480 | 21,600 |
2015/03/30 | 483 | 497 | 475 | 482 | 31,200 |
2015/03/27 | 491 | 497 | 481 | 483 | 45,000 |
2015/03/26 | 498 | 507 | 490 | 491 | 37,000 |
2015/03/25 | 507 | 507 | 499 | 502 | 33,500 |
2015/03/24 | 505 | 506 | 502 | 505 | 29,600 |
2015/03/23 | 499 | 506 | 496 | 505 | 53,200 |
2015/03/20 | 494 | 500 | 491 | 495 | 43,200 |
2015/03/19 | 498 | 498 | 492 | 493 | 42,700 |
2015/03/18 | 491 | 500 | 489 | 496 | 67,200 |
2015/03/17 | 489 | 497 | 489 | 489 | 86,900 |
2015/03/16 | 482 | 493 | 482 | 489 | 51,400 |
2015/03/13 | 488 | 490 | 483 | 487 | 50,000 |
2015/03/12 | 481 | 488 | 480 | 486 | 39,000 |
2015/03/11 | 481 | 486 | 478 | 481 | 59,800 |
2015/03/10 | 487 | 492 | 484 | 487 | 42,700 |
2015/03/09 | 482 | 488 | 480 | 487 | 25,600 |
2015/03/06 | 480 | 487 | 478 | 481 | 39,000 |
2015/03/05 | 484 | 485 | 477 | 478 | 56,400 |
2015/03/04 | 484 | 487 | 480 | 484 | 51,300 |
2015/03/03 | 485 | 492 | 484 | 484 | 68,600 |
2015/03/02 | 482 | 485 | 482 | 482 | 39,100 |
2015/02/27 | 485 | 485 | 480 | 481 | 44,300 |
2015/02/26 | 481 | 484 | 480 | 482 | 40,100 |
2015/02/25 | 483 | 485 | 480 | 481 | 44,200 |
2015/02/24 | 484 | 486 | 481 | 482 | 50,200 |
2015/02/23 | 483 | 486 | 480 | 482 | 56,500 |
2015/02/20 | 485 | 489 | 480 | 480 | 46,300 |
2015/02/19 | 482 | 486 | 476 | 484 | 51,000 |
2015/02/18 | 478 | 485 | 477 | 484 | 57,900 |
2015/02/17 | 473 | 477 | 472 | 477 | 80,600 |
2015/02/16 | 473 | 475 | 471 | 473 | 47,800 |
2015/02/13 | 475 | 475 | 471 | 472 | 62,700 |
2015/02/12 | 480 | 484 | 471 | 471 | 75,800 |
2015/02/10 | 475 | 480 | 473 | 478 | 61,900 |
2015/02/09 | 466 | 475 | 465 | 471 | 217,600 |
2015/02/06 | 499 | 499 | 495 | 495 | 43,200 |
2015/02/05 | 498 | 499 | 491 | 498 | 27,000 |
2015/02/04 | 495 | 499 | 494 | 498 | 42,300 |
2015/02/03 | 491 | 494 | 491 | 492 | 33,800 |
2015/02/02 | 494 | 497 | 490 | 491 | 38,200 |
2015/01/30 | 493 | 496 | 492 | 494 | 30,500 |
2015/01/29 | 490 | 496 | 490 | 492 | 33,400 |
2015/01/28 | 489 | 497 | 488 | 496 | 50,700 |
2015/01/27 | 488 | 489 | 486 | 489 | 23,400 |
2015/01/26 | 481 | 485 | 476 | 485 | 39,600 |
2015/01/23 | 484 | 485 | 480 | 481 | 22,900 |
2015/01/22 | 483 | 484 | 473 | 478 | 60,700 |
2015/01/21 | 490 | 490 | 482 | 484 | 37,600 |
2015/01/20 | 483 | 488 | 480 | 488 | 38,400 |
2015/01/19 | 482 | 484 | 478 | 479 | 20,100 |
2015/01/16 | 480 | 480 | 473 | 477 | 53,700 |
2015/01/15 | 481 | 491 | 474 | 484 | 145,900 |
2015/01/14 | 492 | 496 | 487 | 487 | 35,500 |
2015/01/13 | 502 | 502 | 492 | 496 | 45,200 |
2015/01/09 | 502 | 502 | 494 | 500 | 67,700 |
2015/01/08 | 502 | 502 | 495 | 497 | 36,700 |
2015/01/07 | 502 | 505 | 480 | 498 | 151,100 |
2015/01/06 | 511 | 513 | 498 | 503 | 82,000 |
2015/01/05 | 512 | 522 | 510 | 518 | 76,400 |