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 |
---|---|---|---|---|---|
2019/12/30 | 1,044 | 1,073 | 1,044 | 1,065 | 127,300 |
2019/12/27 | 1,050 | 1,077 | 1,049 | 1,065 | 141,200 |
2019/12/26 | 1,051 | 1,056 | 1,034 | 1,054 | 155,100 |
2019/12/25 | 1,074 | 1,085 | 1,056 | 1,058 | 84,500 |
2019/12/24 | 1,037 | 1,073 | 1,036 | 1,070 | 159,500 |
2019/12/23 | 1,062 | 1,070 | 1,041 | 1,051 | 140,500 |
2019/12/20 | 1,070 | 1,074 | 1,001 | 1,047 | 655,600 |
2019/12/19 | 1,084 | 1,116 | 1,075 | 1,081 | 336,800 |
2019/12/18 | 1,088 | 1,093 | 1,051 | 1,085 | 287,600 |
2019/12/17 | 1,050 | 1,098 | 1,050 | 1,090 | 361,500 |
2019/12/16 | 1,018 | 1,069 | 1,013 | 1,062 | 451,300 |
2019/12/13 | 1,002 | 1,060 | 1,000 | 1,043 | 843,000 |
2019/12/12 | 928 | 994 | 925 | 980 | 669,800 |
2019/12/11 | 903 | 930 | 899 | 916 | 251,700 |
2019/12/10 | 880 | 902 | 875 | 899 | 277,400 |
2019/12/09 | 889 | 895 | 876 | 885 | 215,300 |
2019/12/06 | 848 | 880 | 845 | 876 | 346,400 |
2019/12/05 | 839 | 855 | 836 | 844 | 162,100 |
2019/12/04 | 812 | 833 | 801 | 831 | 252,000 |
2019/12/03 | 793 | 824 | 785 | 822 | 181,600 |
2019/12/02 | 800 | 808 | 795 | 803 | 107,500 |
2019/11/29 | 800 | 804 | 791 | 798 | 84,200 |
2019/11/28 | 812 | 812 | 793 | 794 | 75,400 |
2019/11/27 | 808 | 812 | 789 | 810 | 116,000 |
2019/11/26 | 797 | 814 | 796 | 804 | 155,200 |
2019/11/25 | 787 | 797 | 786 | 790 | 57,400 |
2019/11/22 | 768 | 792 | 768 | 778 | 118,500 |
2019/11/21 | 784 | 784 | 758 | 770 | 198,000 |
2019/11/20 | 815 | 819 | 786 | 788 | 200,500 |
2019/11/19 | 800 | 825 | 791 | 818 | 269,700 |
2019/11/18 | 767 | 796 | 760 | 792 | 188,100 |
2019/11/15 | 759 | 768 | 757 | 759 | 152,900 |
2019/11/14 | 772 | 780 | 755 | 758 | 195,100 |
2019/11/13 | 792 | 797 | 766 | 771 | 169,600 |
2019/11/12 | 811 | 814 | 781 | 789 | 305,500 |
2019/11/11 | 812 | 825 | 808 | 811 | 243,800 |
2019/11/08 | 799 | 834 | 792 | 812 | 680,300 |
2019/11/07 | 845 | 855 | 840 | 844 | 152,500 |
2019/11/06 | 843 | 850 | 838 | 844 | 104,800 |
2019/11/05 | 852 | 862 | 842 | 842 | 122,800 |
2019/11/01 | 829 | 849 | 817 | 846 | 155,800 |
2019/10/31 | 859 | 864 | 836 | 844 | 168,700 |
2019/10/30 | 855 | 855 | 828 | 854 | 226,400 |
2019/10/29 | 835 | 855 | 834 | 851 | 266,100 |
2019/10/28 | 824 | 836 | 814 | 830 | 221,700 |
2019/10/25 | 814 | 823 | 802 | 818 | 144,000 |
2019/10/24 | 821 | 827 | 813 | 815 | 111,700 |
2019/10/23 | 825 | 829 | 806 | 816 | 123,500 |
2019/10/21 | 820 | 825 | 808 | 815 | 171,200 |
2019/10/18 | 786 | 820 | 783 | 814 | 393,500 |
2019/10/17 | 786 | 792 | 778 | 781 | 112,100 |
2019/10/16 | 788 | 798 | 776 | 786 | 174,700 |
2019/10/15 | 753 | 783 | 753 | 774 | 143,400 |
2019/10/11 | 766 | 766 | 751 | 754 | 91,800 |
2019/10/10 | 767 | 773 | 759 | 763 | 96,000 |
2019/10/09 | 769 | 770 | 750 | 760 | 109,900 |
2019/10/08 | 775 | 791 | 770 | 777 | 214,600 |
2019/10/07 | 751 | 773 | 742 | 769 | 220,900 |
2019/10/04 | 752 | 758 | 740 | 744 | 195,600 |
2019/10/03 | 741 | 745 | 722 | 744 | 208,700 |
2019/10/02 | 738 | 759 | 733 | 756 | 179,900 |
2019/10/01 | 723 | 745 | 719 | 742 | 170,100 |
2019/09/30 | 722 | 741 | 716 | 720 | 146,700 |
2019/09/27 | 740 | 740 | 714 | 734 | 183,500 |
2019/09/26 | 720 | 742 | 716 | 736 | 273,000 |
2019/09/25 | 700 | 716 | 695 | 714 | 86,800 |
2019/09/24 | 700 | 709 | 695 | 703 | 145,900 |
2019/09/20 | 712 | 715 | 704 | 705 | 80,500 |
2019/09/19 | 696 | 711 | 696 | 704 | 62,200 |
2019/09/18 | 710 | 713 | 690 | 699 | 134,600 |
2019/09/17 | 713 | 721 | 711 | 713 | 63,700 |
2019/09/13 | 720 | 722 | 707 | 718 | 116,300 |
2019/09/12 | 731 | 733 | 717 | 720 | 120,000 |
2019/09/11 | 705 | 726 | 694 | 725 | 168,000 |
2019/09/10 | 712 | 730 | 710 | 711 | 196,000 |
2019/09/09 | 693 | 709 | 685 | 703 | 276,600 |
2019/09/06 | 663 | 677 | 663 | 672 | 120,300 |
2019/09/05 | 641 | 662 | 639 | 657 | 183,300 |
2019/09/04 | 638 | 639 | 625 | 633 | 139,500 |
2019/09/03 | 633 | 648 | 630 | 643 | 87,300 |
2019/09/02 | 651 | 653 | 633 | 642 | 152,400 |
2019/08/30 | 649 | 663 | 644 | 655 | 108,300 |
2019/08/29 | 655 | 656 | 630 | 639 | 140,400 |
2019/08/28 | 665 | 665 | 655 | 658 | 79,800 |
2019/08/27 | 669 | 673 | 666 | 667 | 75,800 |
2019/08/26 | 659 | 665 | 653 | 659 | 174,600 |
2019/08/23 | 691 | 699 | 684 | 689 | 110,600 |
2019/08/22 | 705 | 714 | 686 | 689 | 189,200 |
2019/08/21 | 697 | 709 | 694 | 704 | 63,000 |
2019/08/20 | 696 | 707 | 687 | 705 | 123,000 |
2019/08/19 | 683 | 696 | 683 | 689 | 140,300 |
2019/08/16 | 681 | 684 | 670 | 673 | 106,100 |
2019/08/15 | 672 | 682 | 666 | 680 | 275,600 |
2019/08/14 | 705 | 711 | 687 | 692 | 164,100 |
2019/08/13 | 692 | 692 | 681 | 689 | 96,300 |
2019/08/09 | 715 | 719 | 704 | 707 | 121,300 |
2019/08/08 | 703 | 719 | 701 | 706 | 150,400 |
2019/08/07 | 741 | 743 | 661 | 705 | 450,400 |
2019/08/06 | 691 | 719 | 686 | 712 | 366,700 |
2019/08/05 | 760 | 760 | 704 | 725 | 332,600 |
2019/08/02 | 775 | 775 | 754 | 762 | 224,900 |
2019/08/01 | 790 | 797 | 782 | 797 | 62,300 |
2019/07/31 | 798 | 800 | 791 | 793 | 86,800 |
2019/07/30 | 796 | 806 | 794 | 802 | 73,700 |
2019/07/29 | 798 | 801 | 787 | 791 | 68,800 |
2019/07/26 | 802 | 802 | 782 | 795 | 186,200 |
2019/07/25 | 817 | 817 | 805 | 812 | 141,900 |
2019/07/24 | 820 | 823 | 801 | 809 | 153,300 |
2019/07/23 | 791 | 814 | 791 | 810 | 186,500 |
2019/07/22 | 776 | 790 | 771 | 785 | 118,500 |
2019/07/19 | 742 | 775 | 740 | 767 | 132,500 |
2019/07/18 | 760 | 762 | 736 | 741 | 258,900 |
2019/07/17 | 764 | 764 | 744 | 752 | 286,100 |
2019/07/16 | 778 | 792 | 771 | 776 | 161,000 |
2019/07/12 | 810 | 810 | 783 | 786 | 221,300 |
2019/07/11 | 804 | 814 | 792 | 812 | 135,000 |
2019/07/10 | 801 | 813 | 796 | 805 | 79,800 |
2019/07/09 | 813 | 819 | 805 | 809 | 95,100 |
2019/07/08 | 814 | 824 | 809 | 813 | 102,500 |
2019/07/05 | 805 | 818 | 804 | 816 | 89,900 |
2019/07/04 | 815 | 818 | 799 | 810 | 195,800 |
2019/07/03 | 827 | 828 | 804 | 815 | 148,700 |
2019/07/02 | 838 | 842 | 812 | 829 | 184,900 |
2019/07/01 | 802 | 839 | 798 | 837 | 387,900 |
2019/06/28 | 785 | 796 | 780 | 789 | 119,700 |
2019/06/27 | 764 | 793 | 761 | 792 | 174,900 |
2019/06/26 | 763 | 772 | 758 | 763 | 109,400 |
2019/06/25 | 773 | 782 | 765 | 766 | 104,900 |
2019/06/24 | 781 | 789 | 769 | 781 | 101,400 |
2019/06/21 | 784 | 795 | 771 | 776 | 221,100 |
2019/06/20 | 772 | 779 | 764 | 774 | 120,300 |
2019/06/19 | 764 | 776 | 762 | 772 | 199,200 |
2019/06/18 | 771 | 785 | 746 | 746 | 126,600 |
2019/06/17 | 782 | 787 | 768 | 777 | 80,900 |
2019/06/14 | 766 | 782 | 757 | 782 | 110,900 |
2019/06/13 | 788 | 790 | 763 | 768 | 180,200 |
2019/06/12 | 796 | 807 | 791 | 801 | 148,700 |
2019/06/11 | 785 | 800 | 780 | 799 | 163,900 |
2019/06/10 | 775 | 782 | 772 | 781 | 129,800 |
2019/06/07 | 752 | 765 | 745 | 761 | 173,700 |
2019/06/06 | 774 | 784 | 744 | 749 | 242,600 |
2019/06/05 | 780 | 788 | 770 | 784 | 227,000 |
2019/06/04 | 721 | 754 | 720 | 754 | 253,600 |
2019/06/03 | 730 | 737 | 714 | 721 | 342,700 |
2019/05/31 | 785 | 785 | 757 | 760 | 204,600 |
2019/05/30 | 795 | 800 | 776 | 785 | 230,100 |
2019/05/29 | 777 | 800 | 759 | 792 | 317,700 |
2019/05/28 | 769 | 778 | 758 | 777 | 205,700 |
2019/05/27 | 778 | 784 | 762 | 769 | 182,500 |
2019/05/24 | 768 | 786 | 758 | 777 | 158,800 |
2019/05/23 | 805 | 806 | 773 | 786 | 229,700 |
2019/05/22 | 809 | 831 | 807 | 814 | 173,300 |
2019/05/21 | 822 | 822 | 795 | 797 | 298,400 |
2019/05/20 | 857 | 857 | 813 | 818 | 386,300 |
2019/05/17 | 860 | 874 | 842 | 857 | 269,200 |
2019/05/16 | 893 | 896 | 837 | 847 | 435,600 |
2019/05/15 | 955 | 956 | 886 | 900 | 527,500 |
2019/05/14 | 939 | 965 | 904 | 938 | 822,500 |
2019/05/13 | 909 | 999 | 905 | 999 | 801,000 |
2019/05/10 | 870 | 875 | 826 | 849 | 326,900 |
2019/05/09 | 889 | 898 | 866 | 870 | 186,900 |
2019/05/08 | 892 | 919 | 888 | 891 | 171,200 |
2019/05/07 | 920 | 920 | 895 | 902 | 166,700 |
2019/04/26 | 909 | 910 | 878 | 906 | 209,100 |
2019/04/25 | 896 | 919 | 886 | 916 | 136,600 |
2019/04/24 | 925 | 930 | 897 | 899 | 140,100 |
2019/04/23 | 928 | 933 | 914 | 917 | 142,400 |
2019/04/22 | 948 | 948 | 912 | 927 | 217,500 |
2019/04/19 | 951 | 958 | 941 | 951 | 161,400 |
2019/04/18 | 952 | 965 | 940 | 942 | 293,400 |
2019/04/17 | 938 | 956 | 923 | 944 | 345,700 |
2019/04/16 | 955 | 975 | 936 | 939 | 564,300 |
2019/04/15 | 902 | 956 | 899 | 944 | 806,900 |
2019/04/12 | 860 | 865 | 853 | 863 | 177,100 |
2019/04/11 | 872 | 887 | 852 | 855 | 263,700 |
2019/04/10 | 821 | 854 | 821 | 846 | 219,200 |
2019/04/09 | 830 | 836 | 811 | 832 | 73,600 |
2019/04/08 | 835 | 837 | 820 | 833 | 114,300 |
2019/04/05 | 829 | 847 | 823 | 834 | 254,000 |
2019/04/04 | 818 | 832 | 812 | 818 | 208,300 |
2019/04/03 | 790 | 824 | 789 | 820 | 231,100 |
2019/04/02 | 797 | 797 | 784 | 793 | 99,700 |
2019/04/01 | 778 | 793 | 777 | 787 | 114,700 |
2019/03/29 | 758 | 768 | 749 | 763 | 96,500 |
2019/03/28 | 754 | 756 | 741 | 752 | 94,000 |
2019/03/27 | 754 | 764 | 746 | 764 | 79,100 |
2019/03/26 | 752 | 770 | 747 | 755 | 129,200 |
2019/03/25 | 743 | 748 | 724 | 748 | 151,600 |
2019/03/22 | 777 | 784 | 764 | 773 | 105,700 |
2019/03/20 | 751 | 777 | 750 | 777 | 142,200 |
2019/03/19 | 756 | 756 | 744 | 755 | 105,200 |
2019/03/18 | 772 | 777 | 754 | 765 | 202,600 |
2019/03/15 | 768 | 777 | 762 | 769 | 136,100 |
2019/03/14 | 792 | 793 | 766 | 767 | 113,500 |
2019/03/13 | 800 | 802 | 777 | 779 | 95,000 |
2019/03/12 | 799 | 805 | 793 | 800 | 106,300 |
2019/03/11 | 780 | 808 | 767 | 785 | 209,400 |
2019/03/08 | 816 | 817 | 775 | 780 | 371,300 |
2019/03/07 | 855 | 860 | 830 | 831 | 251,600 |
2019/03/06 | 822 | 880 | 818 | 868 | 640,200 |
2019/03/05 | 805 | 825 | 800 | 811 | 216,800 |
2019/03/04 | 790 | 806 | 788 | 803 | 224,500 |
2019/03/01 | 763 | 784 | 763 | 784 | 206,400 |
2019/02/28 | 768 | 778 | 749 | 761 | 132,800 |
2019/02/27 | 750 | 774 | 747 | 771 | 165,300 |
2019/02/26 | 754 | 758 | 741 | 744 | 92,400 |
2019/02/25 | 737 | 749 | 733 | 747 | 79,100 |
2019/02/22 | 739 | 743 | 729 | 738 | 53,100 |
2019/02/21 | 738 | 748 | 734 | 739 | 91,100 |
2019/02/20 | 763 | 763 | 735 | 738 | 154,000 |
2019/02/19 | 749 | 775 | 749 | 761 | 207,400 |
2019/02/18 | 743 | 752 | 740 | 747 | 126,100 |
2019/02/15 | 728 | 739 | 720 | 729 | 212,600 |
2019/02/14 | 736 | 744 | 721 | 729 | 123,800 |
2019/02/13 | 734 | 739 | 721 | 733 | 178,500 |
2019/02/12 | 720 | 732 | 710 | 719 | 211,300 |
2019/02/08 | 674 | 721 | 670 | 714 | 290,500 |
2019/02/07 | 725 | 737 | 700 | 703 | 233,600 |
2019/02/06 | 725 | 725 | 705 | 721 | 145,800 |
2019/02/05 | 710 | 723 | 702 | 723 | 177,000 |
2019/02/04 | 692 | 704 | 689 | 702 | 175,700 |
2019/02/01 | 688 | 694 | 676 | 677 | 125,700 |
2019/01/31 | 682 | 697 | 681 | 686 | 144,200 |
2019/01/30 | 700 | 705 | 674 | 674 | 194,800 |
2019/01/29 | 690 | 702 | 676 | 700 | 208,400 |
2019/01/28 | 710 | 719 | 697 | 697 | 181,600 |
2019/01/25 | 673 | 708 | 668 | 696 | 245,200 |
2019/01/24 | 655 | 678 | 652 | 673 | 160,700 |
2019/01/23 | 641 | 672 | 637 | 656 | 213,200 |
2019/01/22 | 679 | 681 | 648 | 651 | 184,600 |
2019/01/21 | 683 | 697 | 674 | 677 | 208,800 |
2019/01/18 | 672 | 678 | 662 | 663 | 205,900 |
2019/01/17 | 658 | 685 | 656 | 664 | 175,500 |
2019/01/16 | 668 | 670 | 650 | 650 | 106,900 |
2019/01/15 | 641 | 667 | 635 | 660 | 154,400 |
2019/01/11 | 635 | 647 | 635 | 641 | 165,200 |
2019/01/10 | 656 | 658 | 618 | 629 | 348,200 |
2019/01/09 | 672 | 682 | 640 | 656 | 393,300 |
2019/01/08 | 669 | 677 | 653 | 664 | 163,200 |
2019/01/07 | 660 | 678 | 651 | 652 | 205,800 |
2019/01/04 | 628 | 631 | 610 | 630 | 280,600 |