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 |
---|---|---|---|---|---|
2017/12/29 | 846 | 903 | 846 | 897 | 445,700 |
2017/12/28 | 872 | 874 | 847 | 847 | 142,300 |
2017/12/27 | 845 | 876 | 837 | 873 | 176,600 |
2017/12/26 | 850 | 879 | 839 | 855 | 207,000 |
2017/12/25 | 869 | 898 | 835 | 846 | 382,000 |
2017/12/22 | 834 | 873 | 811 | 869 | 413,600 |
2017/12/21 | 850 | 853 | 825 | 838 | 257,100 |
2017/12/20 | 845 | 860 | 810 | 858 | 529,400 |
2017/12/19 | 788 | 844 | 778 | 840 | 835,700 |
2017/12/18 | 751 | 809 | 751 | 764 | 604,500 |
2017/12/15 | 741 | 742 | 716 | 731 | 85,100 |
2017/12/14 | 718 | 747 | 717 | 745 | 137,000 |
2017/12/13 | 745 | 746 | 721 | 722 | 68,800 |
2017/12/12 | 748 | 760 | 735 | 744 | 123,500 |
2017/12/11 | 733 | 743 | 721 | 743 | 106,200 |
2017/12/08 | 730 | 739 | 719 | 732 | 85,900 |
2017/12/07 | 720 | 744 | 717 | 726 | 87,400 |
2017/12/06 | 712 | 738 | 708 | 712 | 101,400 |
2017/12/05 | 705 | 722 | 696 | 718 | 99,500 |
2017/12/04 | 734 | 740 | 710 | 710 | 127,300 |
2017/12/01 | 752 | 759 | 734 | 741 | 212,600 |
2017/11/30 | 739 | 765 | 738 | 764 | 371,100 |
2017/11/29 | 741 | 748 | 723 | 737 | 150,000 |
2017/11/28 | 722 | 760 | 709 | 739 | 215,400 |
2017/11/27 | 764 | 765 | 712 | 718 | 457,300 |
2017/11/24 | 705 | 742 | 691 | 734 | 317,000 |
2017/11/22 | 689 | 709 | 683 | 700 | 287,500 |
2017/11/21 | 654 | 679 | 653 | 679 | 266,400 |
2017/11/20 | 625 | 650 | 620 | 649 | 135,900 |
2017/11/17 | 628 | 645 | 619 | 625 | 155,200 |
2017/11/16 | 590 | 637 | 587 | 628 | 275,200 |
2017/11/15 | 615 | 616 | 562 | 590 | 482,100 |
2017/11/14 | 660 | 663 | 611 | 615 | 273,100 |
2017/11/13 | 653 | 664 | 633 | 654 | 255,400 |
2017/11/10 | 626 | 650 | 611 | 640 | 885,000 |
2017/11/09 | 641 | 641 | 641 | 641 | 316,300 |
2017/11/08 | 532 | 542 | 529 | 541 | 47,800 |
2017/11/07 | 531 | 534 | 528 | 532 | 23,000 |
2017/11/06 | 533 | 536 | 530 | 534 | 36,100 |
2017/11/02 | 530 | 536 | 525 | 528 | 72,800 |
2017/11/01 | 536 | 539 | 532 | 534 | 41,600 |
2017/10/31 | 532 | 539 | 527 | 536 | 45,100 |
2017/10/30 | 536 | 538 | 522 | 532 | 127,000 |
2017/10/27 | 535 | 541 | 535 | 537 | 32,300 |
2017/10/26 | 536 | 536 | 531 | 532 | 23,400 |
2017/10/25 | 540 | 545 | 533 | 534 | 43,500 |
2017/10/24 | 526 | 541 | 525 | 539 | 56,600 |
2017/10/23 | 526 | 526 | 523 | 524 | 50,000 |
2017/10/20 | 524 | 528 | 520 | 522 | 38,600 |
2017/10/19 | 522 | 527 | 520 | 523 | 52,200 |
2017/10/18 | 538 | 538 | 519 | 522 | 99,600 |
2017/10/17 | 534 | 540 | 534 | 538 | 42,100 |
2017/10/16 | 537 | 537 | 530 | 532 | 34,500 |
2017/10/13 | 533 | 537 | 529 | 532 | 67,600 |
2017/10/12 | 537 | 539 | 528 | 530 | 36,600 |
2017/10/11 | 536 | 543 | 533 | 534 | 37,800 |
2017/10/10 | 530 | 539 | 527 | 536 | 69,000 |
2017/10/06 | 532 | 534 | 529 | 529 | 37,200 |
2017/10/05 | 539 | 544 | 531 | 535 | 52,800 |
2017/10/04 | 555 | 555 | 538 | 540 | 80,000 |
2017/10/03 | 562 | 565 | 546 | 548 | 123,300 |
2017/10/02 | 548 | 564 | 545 | 562 | 107,500 |
2017/09/29 | 545 | 554 | 540 | 546 | 80,800 |
2017/09/28 | 532 | 554 | 530 | 549 | 133,300 |
2017/09/27 | 521 | 529 | 519 | 527 | 22,900 |
2017/09/26 | 519 | 527 | 514 | 525 | 74,700 |
2017/09/25 | 518 | 524 | 512 | 519 | 48,100 |
2017/09/22 | 534 | 536 | 515 | 519 | 72,100 |
2017/09/21 | 543 | 548 | 536 | 539 | 120,800 |
2017/09/20 | 538 | 545 | 524 | 540 | 204,100 |
2017/09/19 | 520 | 539 | 519 | 538 | 255,500 |
2017/09/15 | 511 | 518 | 508 | 515 | 49,700 |
2017/09/14 | 522 | 522 | 508 | 515 | 112,900 |
2017/09/13 | 500 | 519 | 495 | 519 | 150,900 |
2017/09/12 | 492 | 504 | 492 | 500 | 81,700 |
2017/09/11 | 474 | 489 | 474 | 482 | 73,700 |
2017/09/08 | 467 | 469 | 464 | 466 | 31,100 |
2017/09/07 | 473 | 474 | 466 | 467 | 23,400 |
2017/09/06 | 470 | 471 | 458 | 468 | 30,200 |
2017/09/05 | 490 | 490 | 465 | 469 | 78,500 |
2017/09/04 | 501 | 503 | 490 | 495 | 44,400 |
2017/09/01 | 499 | 505 | 493 | 504 | 50,600 |
2017/08/31 | 500 | 503 | 495 | 499 | 40,900 |
2017/08/30 | 488 | 500 | 486 | 494 | 101,000 |
2017/08/29 | 481 | 487 | 478 | 486 | 36,700 |
2017/08/28 | 482 | 483 | 478 | 482 | 26,900 |
2017/08/25 | 475 | 483 | 472 | 480 | 44,600 |
2017/08/24 | 470 | 476 | 470 | 475 | 22,200 |
2017/08/23 | 473 | 474 | 470 | 470 | 20,600 |
2017/08/22 | 471 | 474 | 470 | 472 | 15,800 |
2017/08/21 | 470 | 473 | 468 | 471 | 31,500 |
2017/08/18 | 467 | 470 | 464 | 467 | 10,000 |
2017/08/17 | 470 | 472 | 467 | 472 | 12,500 |
2017/08/16 | 465 | 468 | 464 | 466 | 14,900 |
2017/08/15 | 468 | 472 | 464 | 465 | 21,600 |
2017/08/14 | 463 | 464 | 459 | 461 | 29,000 |
2017/08/10 | 462 | 467 | 459 | 467 | 21,700 |
2017/08/09 | 468 | 469 | 460 | 465 | 15,800 |
2017/08/08 | 473 | 473 | 468 | 470 | 17,600 |
2017/08/07 | 475 | 478 | 470 | 474 | 38,400 |
2017/08/04 | 464 | 473 | 463 | 473 | 15,000 |
2017/08/03 | 465 | 465 | 460 | 464 | 15,200 |
2017/08/02 | 465 | 465 | 459 | 465 | 11,500 |
2017/08/01 | 459 | 463 | 458 | 460 | 18,700 |
2017/07/31 | 468 | 468 | 452 | 458 | 24,300 |
2017/07/28 | 466 | 471 | 461 | 467 | 23,300 |
2017/07/27 | 473 | 475 | 465 | 469 | 26,200 |
2017/07/26 | 475 | 479 | 462 | 474 | 36,000 |
2017/07/25 | 476 | 476 | 465 | 474 | 66,400 |
2017/07/24 | 464 | 474 | 462 | 473 | 49,300 |
2017/07/21 | 461 | 463 | 460 | 463 | 18,400 |
2017/07/20 | 460 | 462 | 459 | 461 | 9,500 |
2017/07/19 | 452 | 460 | 451 | 459 | 16,200 |
2017/07/18 | 457 | 457 | 451 | 455 | 14,600 |
2017/07/14 | 459 | 461 | 457 | 460 | 7,700 |
2017/07/13 | 464 | 464 | 456 | 461 | 14,300 |
2017/07/12 | 463 | 468 | 460 | 465 | 22,100 |
2017/07/11 | 463 | 465 | 460 | 463 | 18,100 |
2017/07/10 | 449 | 471 | 447 | 463 | 79,900 |
2017/07/07 | 450 | 453 | 445 | 449 | 30,400 |
2017/07/06 | 451 | 458 | 451 | 454 | 22,500 |
2017/07/05 | 451 | 455 | 451 | 454 | 22,200 |
2017/07/04 | 457 | 457 | 450 | 450 | 11,200 |
2017/07/03 | 457 | 457 | 451 | 453 | 13,200 |
2017/06/30 | 452 | 455 | 450 | 452 | 21,700 |
2017/06/29 | 461 | 461 | 456 | 458 | 13,800 |
2017/06/28 | 459 | 461 | 455 | 455 | 10,600 |
2017/06/27 | 462 | 463 | 458 | 459 | 14,000 |
2017/06/26 | 458 | 460 | 453 | 457 | 20,100 |
2017/06/23 | 455 | 459 | 452 | 454 | 21,200 |
2017/06/22 | 461 | 462 | 455 | 457 | 26,100 |
2017/06/21 | 461 | 465 | 460 | 462 | 10,300 |
2017/06/20 | 464 | 468 | 460 | 463 | 25,900 |
2017/06/19 | 460 | 466 | 459 | 463 | 17,900 |
2017/06/16 | 456 | 467 | 454 | 459 | 30,700 |
2017/06/15 | 453 | 457 | 452 | 454 | 21,700 |
2017/06/14 | 454 | 456 | 453 | 453 | 20,200 |
2017/06/13 | 454 | 454 | 448 | 452 | 43,300 |
2017/06/12 | 448 | 450 | 445 | 450 | 23,400 |
2017/06/09 | 452 | 455 | 447 | 450 | 46,800 |
2017/06/08 | 455 | 456 | 452 | 452 | 14,700 |
2017/06/07 | 451 | 454 | 450 | 453 | 21,000 |
2017/06/06 | 450 | 454 | 450 | 450 | 28,800 |
2017/06/05 | 458 | 460 | 448 | 456 | 49,100 |
2017/06/02 | 452 | 458 | 452 | 456 | 63,800 |
2017/06/01 | 454 | 457 | 446 | 448 | 35,600 |
2017/05/31 | 451 | 457 | 451 | 451 | 48,300 |
2017/05/30 | 445 | 453 | 445 | 451 | 23,400 |
2017/05/29 | 443 | 447 | 442 | 444 | 30,200 |
2017/05/26 | 448 | 449 | 440 | 441 | 48,600 |
2017/05/25 | 447 | 450 | 444 | 448 | 26,700 |
2017/05/24 | 444 | 446 | 437 | 444 | 37,100 |
2017/05/23 | 453 | 454 | 440 | 441 | 63,700 |
2017/05/22 | 447 | 453 | 446 | 449 | 35,200 |
2017/05/19 | 444 | 451 | 444 | 447 | 21,900 |
2017/05/18 | 446 | 448 | 439 | 444 | 41,600 |
2017/05/17 | 454 | 459 | 453 | 454 | 40,000 |
2017/05/16 | 462 | 466 | 457 | 458 | 33,200 |
2017/05/15 | 469 | 470 | 459 | 466 | 54,500 |
2017/05/12 | 470 | 473 | 462 | 463 | 41,900 |
2017/05/11 | 472 | 490 | 457 | 478 | 165,800 |
2017/05/10 | 471 | 472 | 467 | 472 | 23,600 |
2017/05/09 | 468 | 472 | 465 | 471 | 35,600 |
2017/05/08 | 454 | 464 | 450 | 464 | 54,000 |
2017/05/02 | 445 | 451 | 445 | 451 | 20,900 |
2017/05/01 | 442 | 450 | 436 | 449 | 17,700 |
2017/04/28 | 444 | 454 | 441 | 441 | 12,300 |
2017/04/27 | 447 | 449 | 445 | 445 | 17,800 |
2017/04/26 | 443 | 446 | 438 | 446 | 16,700 |
2017/04/25 | 442 | 446 | 426 | 443 | 26,200 |
2017/04/24 | 436 | 441 | 432 | 435 | 18,900 |
2017/04/21 | 427 | 432 | 424 | 430 | 19,300 |
2017/04/20 | 422 | 429 | 421 | 427 | 18,100 |
2017/04/19 | 426 | 431 | 422 | 424 | 22,400 |
2017/04/18 | 415 | 423 | 415 | 418 | 14,300 |
2017/04/17 | 407 | 438 | 407 | 412 | 83,800 |
2017/04/14 | 411 | 421 | 406 | 411 | 28,000 |
2017/04/13 | 420 | 421 | 414 | 415 | 19,500 |
2017/04/12 | 430 | 430 | 421 | 425 | 30,400 |
2017/04/11 | 427 | 440 | 422 | 423 | 36,900 |
2017/04/10 | 428 | 431 | 425 | 427 | 22,500 |
2017/04/07 | 425 | 429 | 423 | 424 | 21,800 |
2017/04/06 | 430 | 433 | 424 | 425 | 29,400 |
2017/04/05 | 434 | 439 | 431 | 433 | 17,700 |
2017/04/04 | 440 | 445 | 435 | 438 | 33,100 |
2017/04/03 | 445 | 451 | 444 | 444 | 37,400 |
2017/03/31 | 463 | 466 | 451 | 451 | 22,900 |
2017/03/30 | 466 | 466 | 458 | 462 | 15,200 |
2017/03/29 | 471 | 471 | 453 | 467 | 28,600 |
2017/03/28 | 478 | 478 | 470 | 478 | 39,600 |
2017/03/27 | 473 | 474 | 467 | 472 | 24,400 |
2017/03/24 | 464 | 479 | 464 | 476 | 20,300 |
2017/03/23 | 469 | 472 | 465 | 467 | 19,500 |
2017/03/22 | 474 | 482 | 471 | 471 | 38,000 |
2017/03/21 | 476 | 480 | 474 | 477 | 15,600 |
2017/03/17 | 478 | 484 | 471 | 475 | 35,900 |
2017/03/16 | 469 | 479 | 469 | 479 | 38,200 |
2017/03/15 | 475 | 475 | 471 | 473 | 23,400 |
2017/03/14 | 470 | 475 | 468 | 475 | 26,900 |
2017/03/13 | 474 | 474 | 469 | 473 | 17,700 |
2017/03/10 | 462 | 475 | 462 | 472 | 50,000 |
2017/03/09 | 456 | 460 | 450 | 459 | 33,800 |
2017/03/08 | 456 | 459 | 455 | 457 | 25,800 |
2017/03/07 | 457 | 460 | 457 | 457 | 20,400 |
2017/03/06 | 457 | 459 | 457 | 458 | 8,500 |
2017/03/03 | 463 | 464 | 458 | 459 | 19,900 |
2017/03/02 | 465 | 469 | 460 | 464 | 25,000 |
2017/03/01 | 461 | 465 | 457 | 463 | 17,200 |
2017/02/28 | 457 | 460 | 456 | 456 | 16,700 |
2017/02/27 | 463 | 463 | 455 | 458 | 33,800 |
2017/02/24 | 467 | 468 | 465 | 467 | 17,100 |
2017/02/23 | 472 | 472 | 466 | 468 | 12,600 |
2017/02/22 | 477 | 477 | 469 | 469 | 14,900 |
2017/02/21 | 467 | 476 | 466 | 476 | 48,700 |
2017/02/20 | 473 | 473 | 467 | 468 | 57,800 |
2017/02/17 | 480 | 480 | 475 | 477 | 17,700 |
2017/02/16 | 474 | 479 | 471 | 478 | 31,200 |
2017/02/15 | 476 | 477 | 472 | 474 | 24,000 |
2017/02/14 | 477 | 477 | 470 | 471 | 32,400 |
2017/02/13 | 469 | 478 | 466 | 476 | 28,400 |
2017/02/10 | 462 | 467 | 461 | 467 | 22,200 |
2017/02/09 | 465 | 467 | 460 | 462 | 45,000 |
2017/02/08 | 462 | 465 | 459 | 465 | 126,400 |
2017/02/07 | 479 | 480 | 475 | 476 | 20,000 |
2017/02/06 | 482 | 484 | 472 | 484 | 26,000 |
2017/02/03 | 478 | 480 | 467 | 476 | 54,200 |
2017/02/02 | 487 | 487 | 478 | 478 | 35,800 |
2017/02/01 | 491 | 491 | 485 | 490 | 24,400 |
2017/01/31 | 488 | 494 | 485 | 493 | 25,900 |
2017/01/30 | 492 | 496 | 489 | 491 | 21,100 |
2017/01/27 | 487 | 495 | 487 | 494 | 41,600 |
2017/01/26 | 485 | 491 | 484 | 489 | 53,800 |
2017/01/25 | 483 | 485 | 477 | 485 | 42,600 |
2017/01/24 | 476 | 479 | 472 | 478 | 35,300 |
2017/01/23 | 479 | 482 | 476 | 479 | 23,100 |
2017/01/20 | 471 | 480 | 468 | 480 | 29,800 |
2017/01/19 | 469 | 475 | 462 | 472 | 33,600 |
2017/01/18 | 462 | 466 | 452 | 466 | 40,900 |
2017/01/17 | 473 | 473 | 465 | 467 | 21,400 |
2017/01/16 | 474 | 475 | 467 | 475 | 15,700 |
2017/01/13 | 475 | 477 | 471 | 475 | 31,700 |
2017/01/12 | 484 | 484 | 474 | 477 | 45,100 |
2017/01/11 | 484 | 484 | 480 | 484 | 62,200 |
2017/01/10 | 478 | 484 | 476 | 482 | 41,100 |
2017/01/06 | 474 | 481 | 474 | 481 | 26,400 |
2017/01/05 | 480 | 482 | 477 | 482 | 23,000 |
2017/01/04 | 470 | 480 | 470 | 480 | 55,600 |