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 |
---|---|---|---|---|---|
2018/12/28 | 643 | 662 | 639 | 656 | 210,700 |
2018/12/27 | 642 | 663 | 625 | 662 | 303,700 |
2018/12/26 | 608 | 619 | 598 | 612 | 297,400 |
2018/12/25 | 610 | 619 | 569 | 594 | 597,300 |
2018/12/21 | 700 | 703 | 645 | 669 | 503,900 |
2018/12/20 | 759 | 759 | 700 | 708 | 265,300 |
2018/12/19 | 758 | 787 | 751 | 768 | 118,400 |
2018/12/18 | 770 | 795 | 747 | 761 | 244,100 |
2018/12/17 | 805 | 827 | 785 | 791 | 290,300 |
2018/12/14 | 816 | 831 | 802 | 817 | 603,000 |
2018/12/13 | 741 | 827 | 736 | 819 | 1,064,900 |
2018/12/12 | 715 | 737 | 711 | 736 | 218,400 |
2018/12/11 | 732 | 735 | 699 | 709 | 177,300 |
2018/12/10 | 744 | 745 | 724 | 733 | 206,700 |
2018/12/07 | 769 | 772 | 751 | 764 | 238,600 |
2018/12/06 | 793 | 794 | 752 | 767 | 326,700 |
2018/12/05 | 810 | 823 | 798 | 802 | 215,200 |
2018/12/04 | 843 | 848 | 830 | 830 | 245,700 |
2018/12/03 | 832 | 853 | 812 | 840 | 325,000 |
2018/11/30 | 820 | 838 | 814 | 833 | 182,900 |
2018/11/29 | 815 | 824 | 808 | 820 | 160,400 |
2018/11/28 | 797 | 813 | 794 | 802 | 160,100 |
2018/11/27 | 798 | 803 | 774 | 801 | 186,100 |
2018/11/26 | 784 | 814 | 773 | 793 | 217,200 |
2018/11/22 | 799 | 803 | 778 | 793 | 248,300 |
2018/11/21 | 784 | 804 | 781 | 790 | 186,800 |
2018/11/20 | 840 | 841 | 798 | 812 | 209,600 |
2018/11/19 | 855 | 874 | 846 | 851 | 103,000 |
2018/11/16 | 884 | 900 | 856 | 862 | 168,800 |
2018/11/15 | 851 | 877 | 849 | 874 | 174,400 |
2018/11/14 | 915 | 915 | 867 | 870 | 293,700 |
2018/11/13 | 899 | 927 | 894 | 915 | 254,700 |
2018/11/12 | 971 | 980 | 930 | 936 | 363,300 |
2018/11/09 | 996 | 1,020 | 964 | 986 | 430,800 |
2018/11/08 | 975 | 1,035 | 968 | 1,008 | 1,022,500 |
2018/11/07 | 958 | 980 | 940 | 980 | 686,500 |
2018/11/06 | 826 | 837 | 810 | 830 | 131,500 |
2018/11/05 | 836 | 837 | 820 | 823 | 101,700 |
2018/11/02 | 811 | 843 | 810 | 838 | 108,100 |
2018/11/01 | 803 | 821 | 794 | 811 | 112,700 |
2018/10/31 | 799 | 821 | 795 | 817 | 129,700 |
2018/10/30 | 763 | 801 | 763 | 785 | 183,100 |
2018/10/29 | 774 | 787 | 763 | 767 | 107,700 |
2018/10/26 | 812 | 817 | 757 | 772 | 172,900 |
2018/10/25 | 828 | 832 | 800 | 803 | 136,700 |
2018/10/24 | 879 | 884 | 852 | 872 | 75,100 |
2018/10/23 | 894 | 895 | 870 | 873 | 62,500 |
2018/10/22 | 883 | 910 | 868 | 906 | 51,900 |
2018/10/19 | 883 | 902 | 864 | 896 | 59,200 |
2018/10/18 | 896 | 913 | 889 | 898 | 61,200 |
2018/10/17 | 881 | 909 | 875 | 901 | 92,000 |
2018/10/16 | 865 | 874 | 855 | 866 | 66,700 |
2018/10/15 | 902 | 902 | 865 | 870 | 71,400 |
2018/10/12 | 866 | 897 | 861 | 892 | 101,600 |
2018/10/11 | 870 | 896 | 864 | 879 | 149,800 |
2018/10/10 | 950 | 961 | 913 | 930 | 120,300 |
2018/10/09 | 980 | 980 | 945 | 945 | 76,800 |
2018/10/05 | 996 | 1,000 | 975 | 976 | 131,200 |
2018/10/04 | 1,010 | 1,025 | 992 | 1,007 | 64,800 |
2018/10/03 | 1,018 | 1,032 | 996 | 1,001 | 109,100 |
2018/10/02 | 1,046 | 1,055 | 1,017 | 1,021 | 130,800 |
2018/10/01 | 1,055 | 1,072 | 1,040 | 1,047 | 128,600 |
2018/09/28 | 1,034 | 1,073 | 1,034 | 1,054 | 171,400 |
2018/09/27 | 1,020 | 1,056 | 1,020 | 1,034 | 129,500 |
2018/09/26 | 1,012 | 1,030 | 1,011 | 1,026 | 130,600 |
2018/09/25 | 997 | 1,024 | 981 | 1,019 | 180,900 |
2018/09/21 | 933 | 992 | 932 | 984 | 244,600 |
2018/09/20 | 911 | 929 | 911 | 925 | 122,500 |
2018/09/19 | 907 | 914 | 894 | 904 | 84,600 |
2018/09/18 | 887 | 908 | 874 | 898 | 142,900 |
2018/09/14 | 885 | 899 | 869 | 894 | 161,200 |
2018/09/13 | 882 | 889 | 878 | 882 | 109,800 |
2018/09/12 | 901 | 903 | 869 | 876 | 217,000 |
2018/09/11 | 917 | 926 | 884 | 893 | 206,400 |
2018/09/10 | 874 | 904 | 867 | 897 | 101,600 |
2018/09/07 | 867 | 886 | 858 | 878 | 254,100 |
2018/09/06 | 887 | 887 | 852 | 864 | 138,100 |
2018/09/05 | 895 | 906 | 858 | 897 | 185,700 |
2018/09/04 | 895 | 908 | 892 | 895 | 129,800 |
2018/09/03 | 924 | 929 | 897 | 900 | 97,900 |
2018/08/31 | 910 | 926 | 902 | 915 | 81,800 |
2018/08/30 | 917 | 918 | 895 | 914 | 97,800 |
2018/08/29 | 903 | 916 | 895 | 911 | 77,700 |
2018/08/28 | 906 | 918 | 895 | 897 | 93,500 |
2018/08/27 | 890 | 903 | 876 | 897 | 117,300 |
2018/08/24 | 866 | 883 | 854 | 881 | 106,700 |
2018/08/23 | 870 | 874 | 857 | 862 | 114,700 |
2018/08/22 | 840 | 874 | 840 | 871 | 149,700 |
2018/08/21 | 862 | 863 | 839 | 849 | 134,200 |
2018/08/20 | 878 | 886 | 853 | 859 | 183,500 |
2018/08/17 | 850 | 877 | 844 | 859 | 188,000 |
2018/08/16 | 835 | 846 | 827 | 835 | 135,200 |
2018/08/15 | 847 | 855 | 831 | 841 | 192,200 |
2018/08/14 | 828 | 844 | 822 | 844 | 105,500 |
2018/08/13 | 840 | 844 | 811 | 818 | 211,100 |
2018/08/10 | 852 | 864 | 829 | 838 | 315,900 |
2018/08/09 | 825 | 860 | 820 | 856 | 428,100 |
2018/08/08 | 815 | 825 | 808 | 820 | 437,300 |
2018/08/07 | 801 | 829 | 783 | 807 | 760,400 |
2018/08/06 | 920 | 939 | 783 | 804 | 1,539,900 |
2018/08/03 | 1,057 | 1,100 | 1,053 | 1,055 | 212,000 |
2018/08/02 | 1,071 | 1,079 | 1,039 | 1,050 | 115,200 |
2018/08/01 | 1,057 | 1,086 | 1,056 | 1,072 | 116,700 |
2018/07/31 | 1,075 | 1,079 | 1,044 | 1,046 | 129,300 |
2018/07/30 | 1,093 | 1,097 | 1,066 | 1,076 | 109,900 |
2018/07/27 | 1,113 | 1,130 | 1,093 | 1,105 | 103,600 |
2018/07/26 | 1,098 | 1,123 | 1,076 | 1,114 | 172,100 |
2018/07/25 | 1,085 | 1,108 | 1,063 | 1,098 | 210,100 |
2018/07/24 | 1,010 | 1,078 | 1,010 | 1,075 | 240,300 |
2018/07/23 | 1,002 | 1,014 | 993 | 1,000 | 110,500 |
2018/07/20 | 986 | 1,017 | 977 | 1,014 | 158,700 |
2018/07/19 | 994 | 1,013 | 983 | 992 | 86,600 |
2018/07/18 | 967 | 1,004 | 966 | 993 | 159,900 |
2018/07/17 | 965 | 984 | 960 | 965 | 107,800 |
2018/07/13 | 966 | 972 | 945 | 957 | 89,200 |
2018/07/12 | 945 | 967 | 932 | 957 | 109,500 |
2018/07/11 | 939 | 948 | 915 | 932 | 119,000 |
2018/07/10 | 966 | 975 | 953 | 956 | 88,600 |
2018/07/09 | 946 | 973 | 930 | 966 | 133,600 |
2018/07/06 | 904 | 959 | 901 | 951 | 268,600 |
2018/07/05 | 926 | 933 | 878 | 884 | 374,000 |
2018/07/04 | 958 | 962 | 920 | 928 | 461,100 |
2018/07/03 | 990 | 1,019 | 959 | 971 | 200,400 |
2018/07/02 | 1,026 | 1,046 | 986 | 990 | 161,900 |
2018/06/29 | 1,022 | 1,031 | 1,011 | 1,028 | 64,200 |
2018/06/28 | 1,021 | 1,034 | 1,008 | 1,029 | 109,400 |
2018/06/27 | 1,015 | 1,031 | 1,009 | 1,021 | 70,200 |
2018/06/26 | 1,026 | 1,035 | 1,010 | 1,013 | 123,100 |
2018/06/25 | 1,056 | 1,060 | 1,028 | 1,032 | 121,800 |
2018/06/22 | 1,048 | 1,068 | 1,038 | 1,051 | 120,500 |
2018/06/21 | 1,042 | 1,068 | 1,042 | 1,060 | 134,100 |
2018/06/20 | 1,027 | 1,054 | 996 | 1,051 | 268,000 |
2018/06/19 | 1,064 | 1,089 | 1,021 | 1,024 | 342,700 |
2018/06/18 | 1,111 | 1,123 | 1,050 | 1,070 | 286,400 |
2018/06/15 | 1,096 | 1,118 | 1,076 | 1,111 | 215,000 |
2018/06/14 | 1,127 | 1,128 | 1,068 | 1,073 | 325,500 |
2018/06/13 | 1,151 | 1,159 | 1,114 | 1,133 | 230,400 |
2018/06/12 | 1,185 | 1,199 | 1,148 | 1,158 | 126,500 |
2018/06/11 | 1,161 | 1,180 | 1,143 | 1,174 | 150,200 |
2018/06/08 | 1,155 | 1,181 | 1,136 | 1,159 | 235,200 |
2018/06/07 | 1,139 | 1,198 | 1,138 | 1,171 | 348,200 |
2018/06/06 | 1,205 | 1,213 | 1,133 | 1,135 | 426,000 |
2018/06/05 | 1,200 | 1,229 | 1,182 | 1,212 | 289,400 |
2018/06/04 | 1,156 | 1,214 | 1,156 | 1,205 | 407,800 |
2018/06/01 | 1,142 | 1,155 | 1,103 | 1,153 | 324,000 |
2018/05/31 | 1,113 | 1,168 | 1,107 | 1,151 | 394,700 |
2018/05/30 | 1,051 | 1,130 | 1,036 | 1,123 | 492,700 |
2018/05/29 | 1,098 | 1,127 | 1,061 | 1,071 | 338,200 |
2018/05/28 | 1,079 | 1,097 | 1,040 | 1,072 | 388,000 |
2018/05/25 | 1,086 | 1,130 | 1,073 | 1,081 | 381,400 |
2018/05/24 | 1,120 | 1,148 | 1,077 | 1,098 | 476,800 |
2018/05/23 | 1,125 | 1,142 | 1,114 | 1,130 | 463,900 |
2018/05/22 | 1,063 | 1,122 | 1,063 | 1,110 | 596,600 |
2018/05/21 | 1,040 | 1,081 | 1,034 | 1,063 | 374,000 |
2018/05/18 | 1,000 | 1,046 | 1,000 | 1,044 | 528,800 |
2018/05/17 | 997 | 1,020 | 968 | 999 | 534,000 |
2018/05/16 | 955 | 1,005 | 942 | 997 | 614,400 |
2018/05/15 | 889 | 969 | 870 | 966 | 1,245,600 |
2018/05/14 | 891 | 891 | 873 | 891 | 551,700 |
2018/05/11 | 740 | 752 | 732 | 741 | 62,800 |
2018/05/10 | 760 | 764 | 736 | 738 | 59,100 |
2018/05/09 | 746 | 771 | 736 | 755 | 146,600 |
2018/05/08 | 713 | 755 | 713 | 750 | 142,800 |
2018/05/07 | 716 | 716 | 705 | 713 | 40,500 |
2018/05/02 | 711 | 717 | 708 | 710 | 56,000 |
2018/05/01 | 685 | 707 | 677 | 707 | 92,800 |
2018/04/27 | 684 | 694 | 680 | 692 | 72,400 |
2018/04/26 | 686 | 695 | 680 | 683 | 63,900 |
2018/04/25 | 671 | 691 | 664 | 686 | 92,300 |
2018/04/24 | 660 | 681 | 660 | 677 | 100,500 |
2018/04/23 | 650 | 662 | 647 | 658 | 31,000 |
2018/04/20 | 658 | 659 | 649 | 655 | 37,900 |
2018/04/19 | 658 | 664 | 646 | 660 | 47,200 |
2018/04/18 | 626 | 658 | 626 | 653 | 74,800 |
2018/04/17 | 645 | 648 | 624 | 625 | 37,800 |
2018/04/16 | 645 | 651 | 636 | 641 | 41,200 |
2018/04/13 | 626 | 647 | 626 | 638 | 53,900 |
2018/04/12 | 621 | 629 | 618 | 620 | 44,200 |
2018/04/11 | 633 | 635 | 619 | 621 | 74,900 |
2018/04/10 | 625 | 634 | 615 | 630 | 78,500 |
2018/04/09 | 632 | 641 | 626 | 632 | 55,200 |
2018/04/06 | 634 | 647 | 630 | 642 | 64,200 |
2018/04/05 | 641 | 642 | 632 | 634 | 42,000 |
2018/04/04 | 637 | 640 | 631 | 636 | 70,500 |
2018/04/03 | 639 | 649 | 627 | 632 | 100,700 |
2018/04/02 | 665 | 669 | 649 | 649 | 36,300 |
2018/03/30 | 646 | 661 | 646 | 658 | 41,600 |
2018/03/29 | 650 | 655 | 633 | 649 | 84,500 |
2018/03/28 | 630 | 646 | 623 | 645 | 61,300 |
2018/03/27 | 630 | 648 | 626 | 646 | 83,400 |
2018/03/26 | 612 | 621 | 587 | 620 | 110,600 |
2018/03/23 | 627 | 635 | 615 | 621 | 123,800 |
2018/03/22 | 662 | 670 | 647 | 657 | 69,900 |
2018/03/20 | 635 | 658 | 631 | 656 | 52,200 |
2018/03/19 | 654 | 671 | 636 | 650 | 75,600 |
2018/03/16 | 670 | 674 | 654 | 655 | 67,000 |
2018/03/15 | 678 | 686 | 658 | 667 | 147,800 |
2018/03/14 | 686 | 686 | 675 | 685 | 55,600 |
2018/03/13 | 674 | 686 | 667 | 686 | 71,200 |
2018/03/12 | 674 | 697 | 671 | 684 | 120,100 |
2018/03/09 | 674 | 675 | 656 | 661 | 95,100 |
2018/03/08 | 650 | 663 | 643 | 658 | 106,500 |
2018/03/07 | 639 | 654 | 629 | 641 | 71,900 |
2018/03/06 | 634 | 660 | 634 | 649 | 107,900 |
2018/03/05 | 641 | 651 | 615 | 618 | 180,000 |
2018/03/02 | 650 | 663 | 642 | 649 | 162,700 |
2018/03/01 | 685 | 687 | 656 | 670 | 174,800 |
2018/02/28 | 673 | 703 | 672 | 694 | 130,900 |
2018/02/27 | 681 | 685 | 672 | 674 | 71,000 |
2018/02/26 | 682 | 688 | 670 | 675 | 87,100 |
2018/02/23 | 676 | 683 | 663 | 675 | 120,800 |
2018/02/22 | 681 | 689 | 661 | 678 | 163,000 |
2018/02/21 | 660 | 692 | 654 | 691 | 220,900 |
2018/02/20 | 651 | 664 | 643 | 659 | 118,800 |
2018/02/19 | 636 | 666 | 636 | 660 | 177,700 |
2018/02/16 | 622 | 643 | 622 | 636 | 160,600 |
2018/02/15 | 620 | 637 | 604 | 624 | 188,400 |
2018/02/14 | 623 | 631 | 598 | 610 | 278,700 |
2018/02/13 | 639 | 639 | 614 | 615 | 297,400 |
2018/02/09 | 618 | 629 | 603 | 629 | 395,900 |
2018/02/08 | 661 | 686 | 608 | 628 | 732,100 |
2018/02/07 | 757 | 763 | 714 | 719 | 173,700 |
2018/02/06 | 700 | 728 | 676 | 705 | 302,800 |
2018/02/05 | 770 | 789 | 766 | 782 | 245,800 |
2018/02/02 | 822 | 822 | 802 | 812 | 164,400 |
2018/02/01 | 807 | 830 | 800 | 824 | 157,700 |
2018/01/31 | 798 | 821 | 795 | 798 | 111,100 |
2018/01/30 | 836 | 843 | 800 | 807 | 145,600 |
2018/01/29 | 838 | 854 | 836 | 841 | 82,800 |
2018/01/26 | 844 | 854 | 834 | 835 | 104,500 |
2018/01/25 | 831 | 841 | 826 | 827 | 102,300 |
2018/01/24 | 838 | 855 | 833 | 839 | 122,400 |
2018/01/23 | 835 | 844 | 833 | 837 | 82,600 |
2018/01/22 | 829 | 834 | 820 | 823 | 114,300 |
2018/01/19 | 809 | 828 | 808 | 821 | 99,900 |
2018/01/18 | 847 | 855 | 811 | 813 | 285,100 |
2018/01/17 | 858 | 860 | 843 | 846 | 130,400 |
2018/01/16 | 856 | 873 | 850 | 862 | 75,900 |
2018/01/15 | 863 | 874 | 862 | 862 | 85,900 |
2018/01/12 | 862 | 867 | 851 | 859 | 100,900 |
2018/01/11 | 833 | 877 | 825 | 862 | 303,000 |
2018/01/10 | 850 | 852 | 835 | 839 | 265,400 |
2018/01/09 | 870 | 886 | 844 | 852 | 308,300 |
2018/01/05 | 895 | 899 | 851 | 876 | 309,000 |
2018/01/04 | 920 | 927 | 876 | 885 | 360,100 |