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 |
---|---|---|---|---|---|
2016/12/30 | 461 | 469 | 461 | 468 | 19,900 |
2016/12/29 | 468 | 468 | 459 | 464 | 26,800 |
2016/12/28 | 461 | 473 | 461 | 468 | 28,700 |
2016/12/27 | 469 | 469 | 462 | 463 | 39,500 |
2016/12/26 | 479 | 479 | 468 | 470 | 83,500 |
2016/12/22 | 475 | 478 | 470 | 478 | 64,500 |
2016/12/21 | 476 | 481 | 467 | 481 | 95,200 |
2016/12/20 | 473 | 479 | 469 | 476 | 80,400 |
2016/12/19 | 481 | 481 | 464 | 476 | 89,000 |
2016/12/16 | 483 | 484 | 472 | 483 | 76,700 |
2016/12/15 | 479 | 483 | 474 | 483 | 101,800 |
2016/12/14 | 475 | 478 | 467 | 478 | 69,900 |
2016/12/13 | 472 | 477 | 462 | 477 | 81,900 |
2016/12/12 | 480 | 480 | 462 | 472 | 65,400 |
2016/12/09 | 467 | 474 | 458 | 474 | 79,200 |
2016/12/08 | 469 | 469 | 454 | 467 | 58,600 |
2016/12/07 | 460 | 468 | 460 | 468 | 51,200 |
2016/12/06 | 465 | 466 | 457 | 464 | 63,300 |
2016/12/05 | 448 | 465 | 448 | 464 | 65,700 |
2016/12/02 | 457 | 462 | 450 | 456 | 60,300 |
2016/12/01 | 460 | 462 | 456 | 458 | 60,700 |
2016/11/30 | 457 | 460 | 450 | 459 | 53,400 |
2016/11/29 | 450 | 458 | 444 | 458 | 58,800 |
2016/11/28 | 438 | 454 | 431 | 454 | 69,200 |
2016/11/25 | 437 | 440 | 432 | 439 | 70,400 |
2016/11/24 | 439 | 439 | 434 | 439 | 43,600 |
2016/11/22 | 438 | 439 | 430 | 436 | 35,900 |
2016/11/21 | 434 | 440 | 426 | 440 | 53,300 |
2016/11/18 | 434 | 436 | 431 | 436 | 41,700 |
2016/11/17 | 430 | 435 | 422 | 434 | 33,600 |
2016/11/16 | 429 | 438 | 422 | 437 | 50,000 |
2016/11/15 | 436 | 436 | 413 | 430 | 124,100 |
2016/11/14 | 437 | 446 | 431 | 441 | 87,800 |
2016/11/11 | 441 | 444 | 434 | 437 | 40,100 |
2016/11/10 | 422 | 441 | 418 | 440 | 89,100 |
2016/11/09 | 419 | 431 | 401 | 408 | 70,500 |
2016/11/08 | 424 | 425 | 416 | 418 | 23,300 |
2016/11/07 | 426 | 429 | 424 | 426 | 49,900 |
2016/11/04 | 420 | 431 | 420 | 426 | 28,800 |
2016/11/02 | 438 | 441 | 430 | 435 | 57,600 |
2016/11/01 | 447 | 447 | 438 | 442 | 59,400 |
2016/10/31 | 443 | 446 | 440 | 445 | 76,600 |
2016/10/28 | 441 | 445 | 437 | 445 | 44,600 |
2016/10/27 | 442 | 442 | 438 | 441 | 24,000 |
2016/10/26 | 443 | 445 | 439 | 441 | 29,400 |
2016/10/25 | 443 | 443 | 437 | 442 | 24,200 |
2016/10/24 | 433 | 444 | 433 | 442 | 26,500 |
2016/10/21 | 441 | 443 | 436 | 439 | 25,000 |
2016/10/20 | 439 | 444 | 420 | 440 | 43,200 |
2016/10/19 | 435 | 443 | 434 | 441 | 40,700 |
2016/10/18 | 433 | 434 | 428 | 434 | 13,800 |
2016/10/17 | 422 | 435 | 422 | 432 | 38,300 |
2016/10/14 | 419 | 426 | 419 | 423 | 13,600 |
2016/10/13 | 421 | 426 | 419 | 420 | 26,900 |
2016/10/12 | 420 | 423 | 412 | 416 | 24,200 |
2016/10/11 | 435 | 435 | 421 | 425 | 29,400 |
2016/10/07 | 427 | 429 | 418 | 428 | 37,200 |
2016/10/06 | 430 | 435 | 424 | 427 | 60,000 |
2016/10/05 | 426 | 435 | 425 | 433 | 67,100 |
2016/10/04 | 410 | 424 | 406 | 422 | 66,900 |
2016/10/03 | 400 | 413 | 399 | 411 | 57,200 |
2016/09/30 | 402 | 407 | 399 | 401 | 34,600 |
2016/09/29 | 400 | 416 | 400 | 408 | 80,800 |
2016/09/28 | 405 | 405 | 397 | 400 | 38,500 |
2016/09/27 | 394 | 404 | 394 | 404 | 38,000 |
2016/09/26 | 400 | 401 | 396 | 398 | 42,200 |
2016/09/23 | 394 | 401 | 387 | 400 | 43,200 |
2016/09/21 | 384 | 395 | 380 | 395 | 39,900 |
2016/09/20 | 380 | 385 | 377 | 385 | 43,300 |
2016/09/16 | 381 | 390 | 377 | 383 | 22,000 |
2016/09/15 | 381 | 388 | 380 | 381 | 80,700 |
2016/09/14 | 376 | 382 | 373 | 381 | 31,500 |
2016/09/13 | 377 | 380 | 373 | 376 | 23,700 |
2016/09/12 | 379 | 381 | 376 | 379 | 25,500 |
2016/09/09 | 377 | 384 | 377 | 382 | 41,300 |
2016/09/08 | 377 | 380 | 374 | 380 | 36,400 |
2016/09/07 | 375 | 382 | 373 | 380 | 29,800 |
2016/09/06 | 375 | 378 | 375 | 376 | 10,100 |
2016/09/05 | 378 | 378 | 375 | 375 | 19,700 |
2016/09/02 | 377 | 377 | 371 | 376 | 12,500 |
2016/09/01 | 374 | 377 | 373 | 376 | 13,500 |
2016/08/31 | 372 | 378 | 368 | 375 | 38,700 |
2016/08/30 | 377 | 377 | 372 | 372 | 18,100 |
2016/08/29 | 380 | 380 | 372 | 374 | 58,700 |
2016/08/26 | 380 | 380 | 374 | 374 | 11,900 |
2016/08/25 | 386 | 386 | 379 | 382 | 31,200 |
2016/08/24 | 376 | 384 | 376 | 383 | 23,100 |
2016/08/23 | 383 | 383 | 374 | 374 | 30,100 |
2016/08/22 | 373 | 394 | 367 | 386 | 59,900 |
2016/08/19 | 366 | 371 | 366 | 369 | 11,500 |
2016/08/18 | 370 | 371 | 366 | 366 | 19,400 |
2016/08/17 | 375 | 375 | 367 | 371 | 19,300 |
2016/08/16 | 380 | 380 | 373 | 375 | 22,000 |
2016/08/15 | 380 | 380 | 373 | 378 | 5,800 |
2016/08/12 | 383 | 383 | 376 | 379 | 8,300 |
2016/08/10 | 378 | 378 | 371 | 378 | 8,400 |
2016/08/09 | 380 | 380 | 374 | 379 | 9,500 |
2016/08/08 | 372 | 378 | 370 | 378 | 16,800 |
2016/08/05 | 378 | 378 | 367 | 369 | 33,100 |
2016/08/04 | 375 | 386 | 366 | 384 | 28,900 |
2016/08/03 | 378 | 378 | 376 | 376 | 17,500 |
2016/08/02 | 378 | 384 | 376 | 379 | 13,900 |
2016/08/01 | 386 | 386 | 376 | 381 | 15,400 |
2016/07/29 | 385 | 386 | 376 | 386 | 15,800 |
2016/07/28 | 390 | 390 | 384 | 387 | 16,600 |
2016/07/27 | 388 | 394 | 381 | 391 | 20,900 |
2016/07/26 | 394 | 394 | 387 | 388 | 16,600 |
2016/07/25 | 406 | 406 | 385 | 398 | 61,900 |
2016/07/22 | 387 | 392 | 383 | 390 | 14,600 |
2016/07/21 | 390 | 392 | 385 | 392 | 23,600 |
2016/07/20 | 387 | 389 | 383 | 389 | 13,400 |
2016/07/19 | 384 | 387 | 381 | 387 | 15,100 |
2016/07/15 | 386 | 386 | 380 | 384 | 30,100 |
2016/07/14 | 379 | 385 | 373 | 381 | 46,800 |
2016/07/13 | 381 | 382 | 376 | 379 | 23,200 |
2016/07/12 | 373 | 377 | 367 | 372 | 35,700 |
2016/07/11 | 353 | 368 | 352 | 367 | 66,500 |
2016/07/08 | 359 | 359 | 351 | 353 | 17,900 |
2016/07/07 | 358 | 358 | 354 | 354 | 21,600 |
2016/07/06 | 363 | 363 | 353 | 358 | 29,200 |
2016/07/05 | 369 | 369 | 363 | 365 | 18,300 |
2016/07/04 | 370 | 374 | 369 | 369 | 17,500 |
2016/07/01 | 371 | 372 | 366 | 371 | 32,000 |
2016/06/30 | 382 | 384 | 367 | 371 | 41,700 |
2016/06/29 | 371 | 374 | 363 | 374 | 25,800 |
2016/06/28 | 351 | 368 | 351 | 364 | 26,700 |
2016/06/27 | 360 | 365 | 353 | 357 | 36,900 |
2016/06/24 | 390 | 390 | 348 | 352 | 93,600 |
2016/06/23 | 376 | 383 | 373 | 382 | 35,000 |
2016/06/22 | 383 | 384 | 376 | 377 | 40,100 |
2016/06/21 | 386 | 390 | 379 | 389 | 24,400 |
2016/06/20 | 382 | 391 | 380 | 384 | 38,400 |
2016/06/17 | 374 | 380 | 372 | 374 | 22,100 |
2016/06/16 | 391 | 393 | 370 | 371 | 64,200 |
2016/06/15 | 381 | 392 | 381 | 383 | 28,100 |
2016/06/14 | 404 | 404 | 383 | 384 | 83,400 |
2016/06/13 | 400 | 407 | 399 | 400 | 45,800 |
2016/06/10 | 409 | 413 | 404 | 410 | 48,000 |
2016/06/09 | 425 | 425 | 406 | 407 | 59,000 |
2016/06/08 | 420 | 428 | 416 | 421 | 18,200 |
2016/06/07 | 410 | 419 | 410 | 418 | 21,000 |
2016/06/06 | 411 | 418 | 410 | 412 | 33,200 |
2016/06/03 | 417 | 428 | 417 | 421 | 15,000 |
2016/06/02 | 426 | 429 | 420 | 420 | 40,200 |
2016/06/01 | 436 | 436 | 429 | 431 | 35,300 |
2016/05/31 | 435 | 439 | 434 | 437 | 34,400 |
2016/05/30 | 425 | 439 | 422 | 429 | 32,900 |
2016/05/27 | 429 | 430 | 422 | 423 | 23,900 |
2016/05/26 | 429 | 433 | 426 | 426 | 85,200 |
2016/05/25 | 434 | 437 | 424 | 425 | 65,500 |
2016/05/24 | 443 | 445 | 425 | 425 | 91,400 |
2016/05/23 | 450 | 450 | 441 | 442 | 64,800 |
2016/05/20 | 450 | 450 | 435 | 450 | 70,800 |
2016/05/19 | 450 | 462 | 445 | 453 | 317,500 |
2016/05/18 | 465 | 470 | 432 | 445 | 1,006,200 |
2016/05/17 | 411 | 499 | 408 | 499 | 911,900 |
2016/05/16 | 423 | 426 | 414 | 419 | 131,500 |
2016/05/13 | 383 | 389 | 380 | 383 | 34,800 |
2016/05/12 | 382 | 388 | 382 | 386 | 10,900 |
2016/05/11 | 388 | 388 | 381 | 384 | 17,100 |
2016/05/10 | 377 | 385 | 375 | 384 | 14,600 |
2016/05/09 | 375 | 376 | 365 | 375 | 17,400 |
2016/05/06 | 379 | 380 | 373 | 374 | 13,400 |
2016/05/02 | 380 | 381 | 376 | 378 | 21,500 |
2016/04/28 | 400 | 405 | 391 | 392 | 21,900 |
2016/04/27 | 407 | 416 | 397 | 399 | 55,800 |
2016/04/26 | 405 | 407 | 400 | 407 | 16,100 |
2016/04/25 | 410 | 410 | 396 | 405 | 21,900 |
2016/04/22 | 403 | 403 | 398 | 403 | 14,500 |
2016/04/21 | 394 | 403 | 393 | 402 | 29,500 |
2016/04/20 | 386 | 393 | 386 | 388 | 21,800 |
2016/04/19 | 387 | 390 | 384 | 390 | 14,300 |
2016/04/18 | 382 | 386 | 379 | 379 | 11,200 |
2016/04/15 | 387 | 393 | 385 | 390 | 15,100 |
2016/04/14 | 385 | 394 | 384 | 394 | 27,300 |
2016/04/13 | 383 | 386 | 382 | 386 | 14,900 |
2016/04/12 | 370 | 386 | 369 | 375 | 19,000 |
2016/04/11 | 377 | 377 | 367 | 371 | 13,300 |
2016/04/08 | 360 | 381 | 360 | 377 | 26,500 |
2016/04/07 | 366 | 377 | 360 | 365 | 20,200 |
2016/04/06 | 366 | 372 | 361 | 365 | 26,300 |
2016/04/05 | 375 | 378 | 369 | 369 | 28,900 |
2016/04/04 | 374 | 389 | 373 | 381 | 20,100 |
2016/04/01 | 394 | 394 | 374 | 374 | 26,400 |
2016/03/31 | 395 | 403 | 392 | 393 | 33,400 |
2016/03/30 | 403 | 407 | 398 | 398 | 16,200 |
2016/03/29 | 398 | 410 | 397 | 402 | 24,200 |
2016/03/28 | 398 | 400 | 395 | 399 | 33,700 |
2016/03/25 | 400 | 400 | 395 | 398 | 23,300 |
2016/03/24 | 400 | 400 | 393 | 396 | 14,400 |
2016/03/23 | 408 | 408 | 399 | 400 | 12,600 |
2016/03/22 | 400 | 409 | 398 | 405 | 17,700 |
2016/03/18 | 399 | 400 | 393 | 395 | 22,100 |
2016/03/17 | 402 | 409 | 398 | 401 | 13,500 |
2016/03/16 | 410 | 411 | 395 | 401 | 36,800 |
2016/03/15 | 410 | 412 | 406 | 411 | 13,000 |
2016/03/14 | 408 | 412 | 405 | 410 | 14,100 |
2016/03/11 | 392 | 407 | 392 | 402 | 28,700 |
2016/03/10 | 395 | 402 | 392 | 402 | 15,900 |
2016/03/09 | 399 | 399 | 388 | 395 | 18,400 |
2016/03/08 | 400 | 404 | 395 | 399 | 18,600 |
2016/03/07 | 399 | 405 | 398 | 404 | 13,400 |
2016/03/04 | 388 | 406 | 386 | 403 | 44,400 |
2016/03/03 | 386 | 397 | 385 | 396 | 70,300 |
2016/03/02 | 378 | 389 | 378 | 385 | 25,200 |
2016/03/01 | 377 | 377 | 371 | 375 | 16,100 |
2016/02/29 | 387 | 389 | 377 | 377 | 23,700 |
2016/02/26 | 392 | 392 | 381 | 385 | 33,600 |
2016/02/25 | 385 | 395 | 383 | 392 | 50,400 |
2016/02/24 | 370 | 380 | 370 | 374 | 20,200 |
2016/02/23 | 380 | 383 | 369 | 376 | 35,600 |
2016/02/22 | 378 | 381 | 371 | 378 | 20,900 |
2016/02/19 | 382 | 384 | 374 | 381 | 14,200 |
2016/02/18 | 381 | 390 | 381 | 383 | 16,000 |
2016/02/17 | 370 | 381 | 370 | 371 | 17,100 |
2016/02/16 | 374 | 391 | 369 | 374 | 41,800 |
2016/02/15 | 365 | 374 | 353 | 371 | 36,900 |
2016/02/12 | 360 | 360 | 340 | 342 | 74,100 |
2016/02/10 | 384 | 398 | 362 | 370 | 73,400 |
2016/02/09 | 391 | 405 | 389 | 389 | 23,800 |
2016/02/08 | 371 | 412 | 371 | 407 | 38,200 |
2016/02/05 | 380 | 381 | 371 | 373 | 18,300 |
2016/02/04 | 385 | 391 | 381 | 381 | 23,000 |
2016/02/03 | 397 | 399 | 386 | 386 | 31,700 |
2016/02/02 | 401 | 406 | 401 | 405 | 15,600 |
2016/02/01 | 402 | 404 | 400 | 403 | 38,700 |
2016/01/29 | 392 | 398 | 386 | 398 | 35,600 |
2016/01/28 | 395 | 395 | 387 | 388 | 14,600 |
2016/01/27 | 390 | 398 | 389 | 398 | 12,900 |
2016/01/26 | 387 | 390 | 386 | 387 | 16,600 |
2016/01/25 | 401 | 401 | 387 | 395 | 22,600 |
2016/01/22 | 383 | 383 | 370 | 382 | 30,800 |
2016/01/21 | 375 | 382 | 361 | 361 | 51,000 |
2016/01/20 | 385 | 390 | 376 | 376 | 43,800 |
2016/01/19 | 380 | 391 | 380 | 386 | 25,400 |
2016/01/18 | 381 | 384 | 376 | 383 | 31,500 |
2016/01/15 | 397 | 400 | 388 | 389 | 43,800 |
2016/01/14 | 398 | 398 | 387 | 393 | 44,000 |
2016/01/13 | 401 | 407 | 399 | 402 | 83,800 |
2016/01/12 | 409 | 411 | 393 | 393 | 58,200 |
2016/01/08 | 413 | 419 | 408 | 410 | 28,100 |
2016/01/07 | 424 | 427 | 412 | 413 | 39,300 |
2016/01/06 | 424 | 429 | 418 | 421 | 22,800 |
2016/01/05 | 423 | 434 | 423 | 427 | 23,800 |
2016/01/04 | 431 | 435 | 423 | 423 | 17,400 |