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 |
---|---|---|---|---|---|
2020/12/30 | 1,285 | 1,303 | 1,245 | 1,281 | 389,200 |
2020/12/29 | 1,200 | 1,308 | 1,200 | 1,289 | 628,500 |
2020/12/28 | 1,179 | 1,220 | 1,179 | 1,200 | 411,100 |
2020/12/25 | 1,158 | 1,174 | 1,130 | 1,171 | 241,400 |
2020/12/24 | 1,113 | 1,158 | 1,109 | 1,147 | 272,600 |
2020/12/23 | 1,110 | 1,119 | 1,072 | 1,101 | 316,700 |
2020/12/22 | 1,132 | 1,151 | 1,090 | 1,098 | 385,900 |
2020/12/21 | 1,112 | 1,175 | 1,111 | 1,157 | 382,900 |
2020/12/18 | 1,114 | 1,136 | 1,088 | 1,089 | 230,400 |
2020/12/17 | 1,100 | 1,133 | 1,080 | 1,116 | 348,800 |
2020/12/16 | 1,080 | 1,108 | 1,072 | 1,094 | 368,300 |
2020/12/15 | 1,025 | 1,069 | 1,015 | 1,041 | 219,100 |
2020/12/14 | 1,045 | 1,045 | 1,009 | 1,009 | 132,700 |
2020/12/11 | 1,021 | 1,036 | 998 | 1,036 | 164,300 |
2020/12/10 | 1,038 | 1,070 | 1,020 | 1,029 | 247,900 |
2020/12/09 | 974 | 1,039 | 971 | 1,038 | 309,300 |
2020/12/08 | 925 | 993 | 897 | 977 | 300,000 |
2020/12/07 | 980 | 989 | 926 | 930 | 250,400 |
2020/12/04 | 1,000 | 1,016 | 964 | 978 | 330,000 |
2020/12/03 | 969 | 1,027 | 969 | 1,003 | 401,200 |
2020/12/02 | 945 | 958 | 922 | 952 | 347,700 |
2020/12/01 | 912 | 945 | 906 | 927 | 344,600 |
2020/11/30 | 920 | 930 | 909 | 910 | 184,400 |
2020/11/27 | 910 | 926 | 901 | 905 | 251,000 |
2020/11/26 | 891 | 930 | 890 | 918 | 472,000 |
2020/11/25 | 890 | 893 | 860 | 861 | 174,000 |
2020/11/24 | 905 | 905 | 872 | 877 | 183,400 |
2020/11/20 | 846 | 881 | 841 | 869 | 168,500 |
2020/11/19 | 875 | 887 | 837 | 842 | 210,400 |
2020/11/18 | 890 | 890 | 864 | 870 | 299,700 |
2020/11/17 | 838 | 890 | 838 | 880 | 493,100 |
2020/11/16 | 809 | 813 | 798 | 803 | 128,300 |
2020/11/13 | 808 | 810 | 782 | 798 | 132,600 |
2020/11/12 | 820 | 820 | 804 | 813 | 199,500 |
2020/11/11 | 809 | 820 | 801 | 815 | 300,700 |
2020/11/10 | 815 | 837 | 794 | 813 | 972,300 |
2020/11/09 | 756 | 756 | 756 | 756 | 52,400 |
2020/11/06 | 645 | 656 | 644 | 656 | 67,200 |
2020/11/05 | 628 | 645 | 625 | 644 | 75,200 |
2020/11/04 | 626 | 628 | 619 | 628 | 48,500 |
2020/11/02 | 619 | 625 | 615 | 619 | 31,800 |
2020/10/30 | 630 | 630 | 612 | 615 | 79,300 |
2020/10/29 | 624 | 638 | 623 | 633 | 49,400 |
2020/10/28 | 636 | 636 | 625 | 634 | 38,700 |
2020/10/27 | 629 | 636 | 623 | 636 | 51,700 |
2020/10/26 | 642 | 645 | 636 | 636 | 37,900 |
2020/10/23 | 645 | 645 | 636 | 642 | 28,800 |
2020/10/22 | 655 | 655 | 641 | 643 | 49,800 |
2020/10/21 | 649 | 660 | 649 | 658 | 38,700 |
2020/10/20 | 654 | 654 | 647 | 648 | 31,200 |
2020/10/19 | 643 | 659 | 642 | 659 | 38,200 |
2020/10/16 | 647 | 654 | 643 | 643 | 41,500 |
2020/10/15 | 655 | 657 | 647 | 651 | 54,400 |
2020/10/14 | 663 | 664 | 656 | 658 | 34,900 |
2020/10/13 | 652 | 670 | 644 | 666 | 58,700 |
2020/10/12 | 657 | 657 | 649 | 651 | 27,400 |
2020/10/09 | 669 | 669 | 650 | 658 | 40,300 |
2020/10/08 | 672 | 672 | 663 | 666 | 33,300 |
2020/10/07 | 663 | 673 | 661 | 669 | 66,200 |
2020/10/06 | 661 | 669 | 658 | 662 | 67,400 |
2020/10/05 | 643 | 657 | 643 | 657 | 63,900 |
2020/10/02 | 652 | 652 | 630 | 635 | 102,700 |
2020/09/30 | 670 | 678 | 650 | 650 | 69,300 |
2020/09/29 | 670 | 675 | 659 | 672 | 88,200 |
2020/09/28 | 660 | 676 | 659 | 676 | 111,700 |
2020/09/25 | 650 | 658 | 649 | 655 | 127,700 |
2020/09/24 | 670 | 670 | 640 | 640 | 142,200 |
2020/09/23 | 675 | 677 | 668 | 669 | 50,300 |
2020/09/18 | 683 | 691 | 681 | 685 | 71,700 |
2020/09/17 | 677 | 682 | 673 | 682 | 50,500 |
2020/09/16 | 666 | 684 | 663 | 674 | 102,200 |
2020/09/15 | 660 | 662 | 653 | 659 | 62,600 |
2020/09/14 | 656 | 671 | 656 | 660 | 131,000 |
2020/09/11 | 650 | 661 | 645 | 656 | 93,800 |
2020/09/10 | 659 | 661 | 649 | 650 | 91,700 |
2020/09/09 | 662 | 663 | 648 | 651 | 92,900 |
2020/09/08 | 650 | 672 | 649 | 672 | 112,500 |
2020/09/07 | 633 | 649 | 633 | 646 | 88,100 |
2020/09/04 | 626 | 636 | 624 | 635 | 66,200 |
2020/09/03 | 631 | 635 | 627 | 634 | 63,500 |
2020/09/02 | 635 | 635 | 618 | 624 | 116,700 |
2020/09/01 | 642 | 642 | 630 | 633 | 78,400 |
2020/08/31 | 642 | 649 | 640 | 642 | 57,000 |
2020/08/28 | 649 | 653 | 631 | 638 | 116,100 |
2020/08/27 | 657 | 657 | 644 | 644 | 44,800 |
2020/08/26 | 650 | 651 | 644 | 650 | 54,900 |
2020/08/25 | 651 | 652 | 645 | 650 | 64,600 |
2020/08/24 | 660 | 660 | 641 | 643 | 76,600 |
2020/08/21 | 649 | 659 | 643 | 658 | 72,900 |
2020/08/20 | 643 | 651 | 643 | 643 | 79,700 |
2020/08/19 | 647 | 654 | 638 | 642 | 89,000 |
2020/08/18 | 657 | 657 | 645 | 645 | 92,100 |
2020/08/17 | 657 | 664 | 655 | 659 | 35,000 |
2020/08/14 | 672 | 672 | 657 | 658 | 61,600 |
2020/08/13 | 662 | 670 | 660 | 667 | 75,000 |
2020/08/12 | 653 | 661 | 647 | 658 | 57,300 |
2020/08/11 | 647 | 657 | 643 | 652 | 94,700 |
2020/08/07 | 641 | 662 | 639 | 650 | 228,000 |
2020/08/06 | 648 | 670 | 645 | 661 | 93,300 |
2020/08/05 | 650 | 658 | 639 | 641 | 88,400 |
2020/08/04 | 644 | 657 | 644 | 653 | 50,200 |
2020/08/03 | 633 | 642 | 632 | 638 | 50,100 |
2020/07/31 | 659 | 659 | 627 | 628 | 81,500 |
2020/07/30 | 658 | 663 | 650 | 661 | 55,400 |
2020/07/29 | 671 | 678 | 653 | 656 | 94,600 |
2020/07/28 | 682 | 691 | 668 | 673 | 80,000 |
2020/07/27 | 676 | 682 | 666 | 682 | 69,900 |
2020/07/22 | 684 | 689 | 681 | 683 | 57,500 |
2020/07/21 | 676 | 690 | 675 | 688 | 84,900 |
2020/07/20 | 678 | 679 | 664 | 678 | 56,800 |
2020/07/17 | 681 | 682 | 666 | 672 | 90,800 |
2020/07/16 | 690 | 690 | 678 | 684 | 71,900 |
2020/07/15 | 685 | 694 | 682 | 690 | 55,700 |
2020/07/14 | 682 | 682 | 672 | 680 | 65,000 |
2020/07/13 | 666 | 683 | 663 | 683 | 72,700 |
2020/07/10 | 667 | 671 | 652 | 652 | 99,100 |
2020/07/09 | 682 | 682 | 664 | 669 | 88,600 |
2020/07/08 | 686 | 689 | 676 | 676 | 60,900 |
2020/07/07 | 698 | 703 | 680 | 689 | 82,300 |
2020/07/06 | 678 | 699 | 678 | 698 | 69,700 |
2020/07/03 | 675 | 684 | 671 | 681 | 83,700 |
2020/07/02 | 689 | 689 | 664 | 667 | 125,400 |
2020/07/01 | 694 | 695 | 679 | 682 | 118,700 |
2020/06/30 | 703 | 707 | 689 | 691 | 167,200 |
2020/06/29 | 698 | 709 | 683 | 687 | 183,900 |
2020/06/26 | 717 | 717 | 698 | 706 | 189,500 |
2020/06/25 | 720 | 720 | 704 | 709 | 98,700 |
2020/06/24 | 739 | 742 | 722 | 726 | 94,700 |
2020/06/23 | 740 | 741 | 725 | 739 | 138,600 |
2020/06/22 | 736 | 743 | 729 | 731 | 84,200 |
2020/06/19 | 737 | 745 | 725 | 745 | 140,100 |
2020/06/18 | 730 | 736 | 714 | 730 | 153,300 |
2020/06/17 | 721 | 732 | 712 | 722 | 105,600 |
2020/06/16 | 701 | 725 | 700 | 724 | 162,300 |
2020/06/15 | 710 | 711 | 677 | 677 | 174,700 |
2020/06/12 | 695 | 712 | 678 | 708 | 208,900 |
2020/06/11 | 735 | 737 | 716 | 717 | 209,600 |
2020/06/10 | 744 | 753 | 735 | 741 | 118,700 |
2020/06/09 | 760 | 760 | 739 | 745 | 105,200 |
2020/06/08 | 753 | 760 | 749 | 757 | 175,700 |
2020/06/05 | 740 | 748 | 727 | 746 | 126,400 |
2020/06/04 | 752 | 752 | 726 | 740 | 177,900 |
2020/06/03 | 752 | 762 | 739 | 746 | 152,700 |
2020/06/02 | 741 | 749 | 738 | 744 | 98,200 |
2020/06/01 | 754 | 754 | 737 | 743 | 105,900 |
2020/05/29 | 757 | 760 | 748 | 754 | 127,000 |
2020/05/28 | 760 | 765 | 746 | 763 | 237,700 |
2020/05/27 | 750 | 752 | 735 | 751 | 133,100 |
2020/05/26 | 759 | 765 | 738 | 752 | 190,000 |
2020/05/25 | 745 | 753 | 736 | 751 | 162,300 |
2020/05/22 | 750 | 758 | 731 | 732 | 206,900 |
2020/05/21 | 755 | 759 | 728 | 739 | 566,800 |
2020/05/20 | 712 | 738 | 705 | 718 | 354,900 |
2020/05/19 | 691 | 715 | 689 | 713 | 204,700 |
2020/05/18 | 686 | 692 | 669 | 676 | 203,500 |
2020/05/15 | 691 | 705 | 668 | 683 | 244,300 |
2020/05/14 | 713 | 716 | 672 | 672 | 316,400 |
2020/05/13 | 732 | 739 | 712 | 713 | 519,400 |
2020/05/12 | 781 | 810 | 765 | 807 | 230,200 |
2020/05/11 | 790 | 807 | 780 | 785 | 234,500 |
2020/05/08 | 774 | 783 | 766 | 777 | 153,300 |
2020/05/07 | 763 | 774 | 756 | 765 | 153,400 |
2020/05/01 | 740 | 744 | 728 | 735 | 142,300 |
2020/04/30 | 744 | 766 | 726 | 759 | 281,700 |
2020/04/28 | 704 | 719 | 697 | 719 | 106,900 |
2020/04/27 | 696 | 710 | 694 | 703 | 104,200 |
2020/04/24 | 700 | 700 | 683 | 685 | 91,800 |
2020/04/23 | 688 | 701 | 685 | 700 | 90,600 |
2020/04/22 | 683 | 689 | 670 | 683 | 126,800 |
2020/04/21 | 731 | 742 | 693 | 701 | 238,000 |
2020/04/20 | 725 | 745 | 723 | 735 | 180,800 |
2020/04/17 | 754 | 755 | 710 | 732 | 349,600 |
2020/04/16 | 671 | 728 | 664 | 724 | 506,900 |
2020/04/15 | 650 | 676 | 638 | 671 | 215,700 |
2020/04/14 | 640 | 667 | 634 | 650 | 163,100 |
2020/04/13 | 653 | 655 | 631 | 636 | 193,800 |
2020/04/10 | 675 | 678 | 628 | 660 | 362,600 |
2020/04/09 | 638 | 683 | 629 | 666 | 494,900 |
2020/04/08 | 634 | 636 | 611 | 628 | 137,000 |
2020/04/07 | 624 | 634 | 599 | 627 | 127,000 |
2020/04/06 | 561 | 605 | 553 | 597 | 169,500 |
2020/04/03 | 600 | 611 | 563 | 568 | 160,200 |
2020/04/02 | 609 | 623 | 594 | 600 | 109,200 |
2020/04/01 | 638 | 660 | 615 | 619 | 159,400 |
2020/03/31 | 656 | 673 | 633 | 641 | 184,000 |
2020/03/30 | 615 | 646 | 615 | 646 | 135,200 |
2020/03/27 | 650 | 665 | 635 | 665 | 163,700 |
2020/03/26 | 627 | 639 | 615 | 630 | 231,500 |
2020/03/25 | 649 | 667 | 630 | 665 | 223,500 |
2020/03/24 | 608 | 623 | 595 | 610 | 321,300 |
2020/03/23 | 568 | 592 | 541 | 589 | 293,500 |
2020/03/19 | 602 | 613 | 563 | 578 | 187,300 |
2020/03/18 | 623 | 634 | 596 | 598 | 187,000 |
2020/03/17 | 573 | 617 | 555 | 613 | 281,600 |
2020/03/16 | 620 | 649 | 592 | 596 | 257,300 |
2020/03/13 | 580 | 620 | 549 | 599 | 460,700 |
2020/03/12 | 623 | 650 | 599 | 604 | 311,400 |
2020/03/11 | 690 | 697 | 643 | 645 | 189,200 |
2020/03/10 | 622 | 688 | 620 | 687 | 240,100 |
2020/03/09 | 697 | 709 | 666 | 672 | 226,800 |
2020/03/06 | 775 | 778 | 738 | 739 | 188,100 |
2020/03/05 | 820 | 823 | 786 | 793 | 136,800 |
2020/03/04 | 780 | 811 | 777 | 797 | 136,700 |
2020/03/03 | 854 | 860 | 803 | 803 | 216,900 |
2020/03/02 | 774 | 851 | 771 | 822 | 264,200 |
2020/02/28 | 794 | 815 | 772 | 776 | 288,400 |
2020/02/27 | 871 | 875 | 833 | 839 | 216,400 |
2020/02/26 | 894 | 898 | 869 | 884 | 216,100 |
2020/02/25 | 910 | 927 | 895 | 910 | 293,400 |
2020/02/21 | 997 | 1,007 | 983 | 983 | 101,900 |
2020/02/20 | 1,029 | 1,034 | 985 | 1,008 | 287,200 |
2020/02/19 | 954 | 1,019 | 954 | 1,012 | 228,800 |
2020/02/18 | 990 | 994 | 944 | 957 | 235,300 |
2020/02/17 | 1,025 | 1,027 | 999 | 1,004 | 297,100 |
2020/02/14 | 1,020 | 1,025 | 1,002 | 1,015 | 117,400 |
2020/02/13 | 1,015 | 1,034 | 1,000 | 1,032 | 147,400 |
2020/02/12 | 1,000 | 1,025 | 999 | 1,013 | 196,900 |
2020/02/10 | 1,001 | 1,036 | 987 | 1,011 | 201,300 |
2020/02/07 | 1,044 | 1,079 | 997 | 1,010 | 378,900 |
2020/02/06 | 940 | 947 | 926 | 939 | 109,400 |
2020/02/05 | 935 | 935 | 916 | 932 | 91,300 |
2020/02/04 | 900 | 917 | 892 | 909 | 87,300 |
2020/02/03 | 888 | 905 | 879 | 898 | 122,300 |
2020/01/31 | 909 | 942 | 909 | 925 | 107,200 |
2020/01/30 | 948 | 960 | 902 | 911 | 159,200 |
2020/01/29 | 980 | 982 | 954 | 959 | 100,000 |
2020/01/28 | 954 | 978 | 946 | 972 | 114,400 |
2020/01/27 | 980 | 986 | 964 | 980 | 148,400 |
2020/01/24 | 1,003 | 1,017 | 991 | 1,000 | 89,300 |
2020/01/23 | 998 | 1,015 | 986 | 1,002 | 132,600 |
2020/01/22 | 996 | 1,022 | 992 | 1,019 | 73,700 |
2020/01/21 | 1,006 | 1,014 | 994 | 999 | 90,300 |
2020/01/20 | 1,012 | 1,017 | 1,001 | 1,006 | 53,900 |
2020/01/17 | 1,008 | 1,019 | 997 | 1,007 | 99,100 |
2020/01/16 | 1,030 | 1,030 | 1,003 | 1,004 | 101,500 |
2020/01/15 | 1,056 | 1,058 | 1,016 | 1,023 | 87,600 |
2020/01/14 | 1,061 | 1,074 | 1,043 | 1,056 | 113,600 |
2020/01/10 | 1,065 | 1,081 | 1,051 | 1,062 | 141,400 |
2020/01/09 | 1,035 | 1,068 | 1,035 | 1,059 | 197,200 |
2020/01/08 | 1,018 | 1,018 | 982 | 1,005 | 247,000 |
2020/01/07 | 1,021 | 1,045 | 1,021 | 1,030 | 163,200 |
2020/01/06 | 1,033 | 1,044 | 1,014 | 1,024 | 167,200 |