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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,173 | 2,216 | 2,150 | 2,203 | 103,900 |
| 2024/10/03 | 2,188 | 2,198 | 2,154 | 2,154 | 101,700 |
| 2024/10/02 | 2,150 | 2,180 | 2,106 | 2,119 | 175,400 |
| 2024/10/01 | 2,133 | 2,200 | 2,124 | 2,200 | 137,400 |
| 2024/09/30 | 2,159 | 2,187 | 2,101 | 2,111 | 197,900 |
| 2024/09/27 | 2,262 | 2,279 | 2,236 | 2,279 | 137,700 |
| 2024/09/26 | 2,249 | 2,270 | 2,230 | 2,270 | 209,500 |
| 2024/09/25 | 2,173 | 2,220 | 2,173 | 2,182 | 161,300 |
| 2024/09/24 | 2,213 | 2,247 | 2,188 | 2,201 | 192,400 |
| 2024/09/20 | 2,200 | 2,260 | 2,130 | 2,163 | 1,242,100 |
| 2024/09/19 | 2,136 | 2,150 | 2,112 | 2,119 | 225,100 |
| 2024/09/18 | 2,104 | 2,122 | 2,069 | 2,102 | 244,200 |
| 2024/09/17 | 2,138 | 2,163 | 2,051 | 2,089 | 290,900 |
| 2024/09/13 | 2,129 | 2,184 | 2,129 | 2,135 | 219,800 |
| 2024/09/12 | 2,196 | 2,221 | 2,150 | 2,179 | 165,500 |
| 2024/09/11 | 2,165 | 2,187 | 2,093 | 2,119 | 176,200 |
| 2024/09/10 | 2,182 | 2,200 | 2,141 | 2,176 | 179,000 |
| 2024/09/09 | 2,162 | 2,214 | 2,107 | 2,201 | 214,700 |
| 2024/09/06 | 2,359 | 2,365 | 2,250 | 2,279 | 160,400 |
| 2024/09/05 | 2,344 | 2,433 | 2,324 | 2,368 | 154,200 |
| 2024/09/04 | 2,460 | 2,467 | 2,362 | 2,370 | 237,100 |
| 2024/09/03 | 2,592 | 2,623 | 2,536 | 2,560 | 180,700 |
| 2024/09/02 | 2,578 | 2,584 | 2,486 | 2,492 | 61,100 |
| 2024/08/30 | 2,497 | 2,525 | 2,469 | 2,514 | 84,400 |
| 2024/08/29 | 2,537 | 2,541 | 2,463 | 2,500 | 166,900 |
| 2024/08/28 | 2,446 | 2,492 | 2,427 | 2,487 | 138,500 |
| 2024/08/27 | 2,429 | 2,451 | 2,407 | 2,440 | 110,300 |
| 2024/08/26 | 2,473 | 2,488 | 2,421 | 2,444 | 145,000 |
| 2024/08/23 | 2,519 | 2,555 | 2,479 | 2,501 | 177,000 |
| 2024/08/22 | 2,523 | 2,577 | 2,505 | 2,544 | 255,800 |
| 2024/08/21 | 2,470 | 2,515 | 2,467 | 2,500 | 131,500 |
| 2024/08/20 | 2,469 | 2,512 | 2,464 | 2,506 | 151,800 |
| 2024/08/19 | 2,450 | 2,523 | 2,422 | 2,443 | 247,000 |
| 2024/08/16 | 2,400 | 2,475 | 2,391 | 2,462 | 268,900 |
| 2024/08/15 | 2,244 | 2,336 | 2,232 | 2,300 | 196,100 |
| 2024/08/14 | 2,300 | 2,309 | 2,233 | 2,279 | 154,700 |
| 2024/08/13 | 2,205 | 2,272 | 2,202 | 2,266 | 163,400 |
| 2024/08/09 | 2,236 | 2,242 | 2,112 | 2,187 | 252,800 |
| 2024/08/08 | 2,015 | 2,174 | 2,015 | 2,143 | 364,300 |
| 2024/08/07 | 1,930 | 2,149 | 1,855 | 2,096 | 429,000 |
| 2024/08/06 | 2,000 | 2,000 | 1,820 | 1,917 | 652,000 |
| 2024/08/05 | 2,030 | 2,176 | 1,930 | 1,974 | 312,200 |
| 2024/08/02 | 2,526 | 2,545 | 2,411 | 2,430 | 281,800 |
| 2024/08/01 | 2,800 | 2,807 | 2,658 | 2,658 | 188,100 |
| 2024/07/31 | 2,706 | 2,827 | 2,703 | 2,827 | 152,700 |
| 2024/07/30 | 2,733 | 2,757 | 2,697 | 2,756 | 118,600 |
| 2024/07/29 | 2,763 | 2,806 | 2,727 | 2,783 | 122,300 |
| 2024/07/26 | 2,681 | 2,742 | 2,655 | 2,713 | 133,500 |
| 2024/07/25 | 2,813 | 2,826 | 2,702 | 2,709 | 246,100 |
| 2024/07/24 | 2,913 | 2,973 | 2,877 | 2,885 | 205,400 |
| 2024/07/23 | 2,964 | 2,998 | 2,911 | 2,923 | 150,600 |
| 2024/07/22 | 2,944 | 2,982 | 2,871 | 2,879 | 164,600 |
| 2024/07/19 | 2,911 | 2,995 | 2,880 | 2,994 | 272,500 |
| 2024/07/18 | 2,971 | 3,100 | 2,915 | 2,925 | 675,200 |
| 2024/07/17 | 3,380 | 3,385 | 3,220 | 3,225 | 170,700 |
| 2024/07/16 | 3,395 | 3,420 | 3,310 | 3,330 | 116,400 |
| 2024/07/12 | 3,300 | 3,390 | 3,300 | 3,340 | 138,500 |
| 2024/07/11 | 3,460 | 3,460 | 3,300 | 3,370 | 232,500 |
| 2024/07/10 | 3,395 | 3,415 | 3,360 | 3,415 | 132,100 |
| 2024/07/09 | 3,365 | 3,465 | 3,345 | 3,400 | 270,900 |
| 2024/07/08 | 3,390 | 3,420 | 3,330 | 3,370 | 134,400 |
| 2024/07/05 | 3,470 | 3,510 | 3,345 | 3,350 | 254,300 |
| 2024/07/04 | 3,280 | 3,475 | 3,255 | 3,475 | 348,600 |
| 2024/07/03 | 3,120 | 3,285 | 3,110 | 3,285 | 290,400 |
| 2024/07/02 | 3,030 | 3,080 | 3,020 | 3,045 | 206,900 |
| 2024/07/01 | 2,980 | 3,030 | 2,950 | 3,030 | 205,600 |
| 2024/06/28 | 2,981 | 3,005 | 2,938 | 2,953 | 140,800 |
| 2024/06/27 | 2,885 | 2,972 | 2,880 | 2,963 | 171,800 |
| 2024/06/26 | 2,806 | 2,917 | 2,800 | 2,905 | 151,500 |
| 2024/06/25 | 2,742 | 2,800 | 2,715 | 2,787 | 131,300 |
| 2024/06/24 | 2,695 | 2,742 | 2,688 | 2,742 | 127,000 |
| 2024/06/21 | 2,718 | 2,719 | 2,666 | 2,688 | 195,500 |
| 2024/06/20 | 2,783 | 2,788 | 2,620 | 2,723 | 378,400 |
| 2024/06/19 | 2,877 | 2,930 | 2,841 | 2,862 | 210,100 |
| 2024/06/18 | 2,835 | 2,877 | 2,810 | 2,827 | 167,600 |
| 2024/06/17 | 2,832 | 2,832 | 2,748 | 2,773 | 192,800 |
| 2024/06/14 | 2,761 | 2,898 | 2,751 | 2,890 | 224,000 |
| 2024/06/13 | 2,880 | 2,905 | 2,772 | 2,772 | 111,800 |
| 2024/06/12 | 2,850 | 2,932 | 2,850 | 2,863 | 151,300 |
| 2024/06/11 | 2,826 | 2,881 | 2,826 | 2,858 | 143,200 |
| 2024/06/10 | 2,732 | 2,872 | 2,707 | 2,844 | 247,700 |
| 2024/06/07 | 2,708 | 2,719 | 2,671 | 2,698 | 194,300 |
| 2024/06/06 | 2,783 | 2,799 | 2,737 | 2,757 | 134,000 |
| 2024/06/05 | 2,808 | 2,828 | 2,728 | 2,740 | 168,600 |
| 2024/06/04 | 2,925 | 2,945 | 2,835 | 2,842 | 141,300 |
| 2024/06/03 | 3,000 | 3,025 | 2,937 | 2,941 | 165,600 |
| 2024/05/31 | 2,922 | 2,942 | 2,872 | 2,912 | 176,800 |
| 2024/05/30 | 2,872 | 2,939 | 2,847 | 2,910 | 155,100 |
| 2024/05/29 | 2,995 | 3,040 | 2,949 | 2,951 | 122,400 |
| 2024/05/28 | 3,035 | 3,060 | 2,979 | 3,000 | 168,800 |
| 2024/05/27 | 2,929 | 3,080 | 2,929 | 3,055 | 259,400 |
| 2024/05/24 | 2,970 | 2,998 | 2,913 | 2,932 | 215,700 |
| 2024/05/23 | 3,000 | 3,065 | 2,968 | 3,050 | 213,400 |
| 2024/05/22 | 2,971 | 3,000 | 2,931 | 2,948 | 121,800 |
| 2024/05/21 | 2,950 | 3,040 | 2,948 | 2,968 | 225,700 |
| 2024/05/20 | 2,892 | 2,956 | 2,892 | 2,922 | 181,600 |
| 2024/05/17 | 2,880 | 2,963 | 2,861 | 2,911 | 237,700 |
| 2024/05/16 | 2,828 | 2,929 | 2,710 | 2,878 | 305,600 |
| 2024/05/15 | 2,837 | 2,850 | 2,680 | 2,800 | 405,000 |
| 2024/05/14 | 2,971 | 2,984 | 2,779 | 2,787 | 374,200 |
| 2024/05/13 | 2,899 | 3,015 | 2,899 | 2,985 | 225,100 |
| 2024/05/10 | 2,887 | 2,900 | 2,810 | 2,896 | 203,400 |
| 2024/05/09 | 2,830 | 2,884 | 2,789 | 2,835 | 147,400 |
| 2024/05/08 | 2,806 | 2,849 | 2,799 | 2,802 | 108,000 |
| 2024/05/07 | 2,812 | 2,854 | 2,800 | 2,827 | 135,600 |
| 2024/05/02 | 2,700 | 2,778 | 2,683 | 2,762 | 176,200 |
| 2024/05/01 | 2,728 | 2,823 | 2,727 | 2,777 | 185,600 |
| 2024/04/30 | 2,743 | 2,774 | 2,715 | 2,772 | 112,800 |
| 2024/04/26 | 2,652 | 2,734 | 2,610 | 2,711 | 183,200 |
| 2024/04/25 | 2,685 | 2,732 | 2,617 | 2,617 | 185,200 |
| 2024/04/24 | 2,663 | 2,735 | 2,663 | 2,735 | 143,400 |
| 2024/04/23 | 2,646 | 2,682 | 2,603 | 2,641 | 126,300 |
| 2024/04/22 | 2,635 | 2,673 | 2,577 | 2,610 | 217,900 |
| 2024/04/19 | 2,728 | 2,752 | 2,496 | 2,566 | 553,200 |
| 2024/04/18 | 2,712 | 2,772 | 2,666 | 2,762 | 367,800 |
| 2024/04/17 | 2,878 | 2,884 | 2,790 | 2,793 | 137,400 |
| 2024/04/16 | 2,950 | 2,965 | 2,826 | 2,849 | 275,800 |
| 2024/04/15 | 2,880 | 2,973 | 2,856 | 2,973 | 178,600 |
| 2024/04/12 | 2,925 | 2,961 | 2,896 | 2,950 | 227,800 |
| 2024/04/11 | 2,852 | 2,881 | 2,829 | 2,875 | 120,800 |
| 2024/04/10 | 2,860 | 2,871 | 2,812 | 2,825 | 84,200 |
| 2024/04/09 | 2,836 | 2,883 | 2,816 | 2,850 | 106,500 |
| 2024/04/08 | 2,761 | 2,835 | 2,761 | 2,835 | 166,300 |
| 2024/04/05 | 2,772 | 2,802 | 2,723 | 2,748 | 236,700 |
| 2024/04/04 | 2,802 | 2,935 | 2,785 | 2,872 | 226,900 |
| 2024/04/03 | 2,748 | 2,806 | 2,718 | 2,752 | 301,300 |
| 2024/04/02 | 2,821 | 2,846 | 2,690 | 2,832 | 333,100 |
| 2024/04/01 | 2,889 | 2,913 | 2,784 | 2,855 | 1,078,300 |
| 2024/03/29 | 2,910 | 2,914 | 2,850 | 2,900 | 173,900 |
| 2024/03/28 | 2,830 | 2,919 | 2,828 | 2,900 | 223,400 |
| 2024/03/27 | 2,779 | 2,837 | 2,763 | 2,831 | 185,500 |
| 2024/03/26 | 2,744 | 2,809 | 2,722 | 2,766 | 254,400 |
| 2024/03/25 | 2,701 | 2,767 | 2,697 | 2,751 | 237,800 |
| 2024/03/22 | 2,628 | 2,733 | 2,628 | 2,724 | 238,100 |
| 2024/03/21 | 2,525 | 2,633 | 2,518 | 2,621 | 319,500 |
| 2024/03/19 | 2,512 | 2,535 | 2,455 | 2,501 | 103,800 |
| 2024/03/18 | 2,378 | 2,471 | 2,362 | 2,462 | 150,000 |
| 2024/03/15 | 2,405 | 2,454 | 2,384 | 2,413 | 152,200 |
| 2024/03/14 | 2,386 | 2,414 | 2,346 | 2,405 | 139,000 |
| 2024/03/13 | 2,465 | 2,488 | 2,404 | 2,432 | 149,400 |
| 2024/03/12 | 2,391 | 2,430 | 2,360 | 2,415 | 157,100 |
| 2024/03/11 | 2,410 | 2,457 | 2,368 | 2,401 | 321,900 |
| 2024/03/08 | 2,440 | 2,583 | 2,440 | 2,560 | 305,400 |
| 2024/03/07 | 2,550 | 2,579 | 2,446 | 2,463 | 282,600 |
| 2024/03/06 | 2,426 | 2,566 | 2,422 | 2,551 | 299,900 |
| 2024/03/05 | 2,419 | 2,476 | 2,386 | 2,476 | 160,400 |
| 2024/03/04 | 2,445 | 2,458 | 2,412 | 2,417 | 308,300 |
| 2024/03/01 | 2,420 | 2,441 | 2,377 | 2,430 | 257,600 |
| 2024/02/29 | 2,330 | 2,436 | 2,324 | 2,400 | 321,100 |
| 2024/02/28 | 2,371 | 2,386 | 2,316 | 2,356 | 404,500 |
| 2024/02/27 | 2,242 | 2,257 | 2,203 | 2,221 | 170,900 |
| 2024/02/26 | 2,223 | 2,294 | 2,216 | 2,241 | 284,500 |
| 2024/02/22 | 2,194 | 2,222 | 2,161 | 2,222 | 223,200 |
| 2024/02/21 | 2,100 | 2,165 | 2,097 | 2,144 | 177,100 |
| 2024/02/20 | 2,144 | 2,163 | 2,099 | 2,105 | 164,200 |
| 2024/02/19 | 2,091 | 2,137 | 2,070 | 2,134 | 241,300 |
| 2024/02/16 | 2,121 | 2,185 | 2,079 | 2,119 | 260,200 |
| 2024/02/15 | 2,150 | 2,170 | 2,075 | 2,081 | 267,000 |
| 2024/02/14 | 2,009 | 2,068 | 2,007 | 2,057 | 241,100 |
| 2024/02/13 | 2,000 | 2,027 | 1,976 | 2,027 | 280,000 |
| 2024/02/09 | 1,938 | 2,004 | 1,918 | 1,971 | 358,800 |
| 2024/02/08 | 2,020 | 2,030 | 1,914 | 1,948 | 742,500 |
| 2024/02/07 | 2,080 | 2,121 | 2,067 | 2,120 | 201,800 |
| 2024/02/06 | 2,096 | 2,113 | 2,071 | 2,108 | 141,500 |
| 2024/02/05 | 2,128 | 2,135 | 2,087 | 2,098 | 213,000 |
| 2024/02/02 | 2,113 | 2,144 | 2,077 | 2,098 | 242,100 |
| 2024/02/01 | 2,063 | 2,092 | 2,046 | 2,066 | 146,600 |
| 2024/01/31 | 2,050 | 2,091 | 2,040 | 2,060 | 133,800 |
| 2024/01/30 | 2,064 | 2,076 | 2,050 | 2,056 | 123,800 |
| 2024/01/29 | 2,030 | 2,081 | 2,017 | 2,064 | 169,200 |
| 2024/01/26 | 2,030 | 2,050 | 2,010 | 2,030 | 280,200 |
| 2024/01/25 | 2,000 | 2,071 | 2,000 | 2,062 | 259,100 |
| 2024/01/24 | 1,995 | 2,005 | 1,964 | 1,995 | 144,400 |
| 2024/01/23 | 2,047 | 2,055 | 1,988 | 2,004 | 211,700 |
| 2024/01/22 | 2,006 | 2,058 | 1,989 | 2,037 | 335,300 |
| 2024/01/19 | 1,878 | 1,959 | 1,875 | 1,949 | 295,900 |
| 2024/01/18 | 1,844 | 1,864 | 1,833 | 1,846 | 86,400 |
| 2024/01/17 | 1,876 | 1,913 | 1,840 | 1,852 | 177,700 |
| 2024/01/16 | 1,857 | 1,857 | 1,815 | 1,839 | 159,800 |
| 2024/01/15 | 1,809 | 1,875 | 1,809 | 1,867 | 209,400 |
| 2024/01/12 | 1,830 | 1,842 | 1,788 | 1,808 | 165,200 |
| 2024/01/11 | 1,858 | 1,870 | 1,823 | 1,830 | 164,900 |
| 2024/01/10 | 1,859 | 1,859 | 1,831 | 1,831 | 178,700 |
| 2024/01/09 | 1,836 | 1,887 | 1,836 | 1,868 | 248,900 |
| 2024/01/05 | 1,842 | 1,842 | 1,809 | 1,813 | 235,200 |
| 2024/01/04 | 1,741 | 1,794 | 1,708 | 1,790 | 231,500 |