日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/08 3,005 3,040 2,976 3,025 172,900
2026/05/07 2,964 3,080 2,936 3,010 291,900
2026/05/01 2,880 2,898 2,844 2,878 85,500
2026/04/30 2,815 2,877 2,814 2,855 107,300
2026/04/28 2,820 2,869 2,793 2,846 94,800
2026/04/27 2,880 2,898 2,819 2,820 106,800
2026/04/24 2,847 2,860 2,811 2,848 89,500
2026/04/23 2,828 2,850 2,751 2,827 131,000
2026/04/22 2,925 2,928 2,812 2,823 109,200
2026/04/21 2,956 2,976 2,927 2,938 88,500
2026/04/20 2,960 2,961 2,928 2,936 94,700
2026/04/17 2,996 2,998 2,939 2,943 155,100
2026/04/16 3,020 3,060 3,000 3,030 116,900
2026/04/15 3,120 3,130 2,992 3,015 138,400
2026/04/14 2,965 3,020 2,952 3,005 217,600
2026/04/13 2,919 2,941 2,908 2,923 99,200
2026/04/10 2,884 2,934 2,872 2,908 141,600
2026/04/09 2,901 2,901 2,839 2,864 158,700
2026/04/08 2,880 2,897 2,810 2,875 157,300
2026/04/07 2,750 2,810 2,736 2,753 156,400
2026/04/06 2,669 2,728 2,669 2,719 117,200
2026/04/03 2,626 2,679 2,611 2,669 102,600
2026/03/27 2,615 2,649 2,561 2,631 152,200
2026/03/26 2,670 2,692 2,596 2,630 84,400
2026/03/25 2,629 2,669 2,615 2,643 118,800
2026/03/24 2,537 2,568 2,500 2,532 123,000
2026/03/23 2,480 2,515 2,410 2,437 168,400
2026/03/19 2,606 2,638 2,558 2,559 179,700
2026/03/18 2,650 2,689 2,641 2,685 61,700
2026/03/17 2,664 2,677 2,594 2,602 70,600
2026/03/16 2,621 2,650 2,571 2,614 114,300
2026/03/13 2,578 2,661 2,578 2,618 158,000
2026/03/12 2,641 2,698 2,599 2,628 156,400
2026/03/11 2,725 2,728 2,689 2,691 148,200
2026/03/10 2,680 2,725 2,653 2,687 145,700
2026/03/09 2,566 2,595 2,484 2,580 253,000
2026/03/06 2,695 2,766 2,675 2,760 176,000
2026/03/05 2,713 2,829 2,704 2,745 291,600
2026/03/04 2,577 2,662 2,502 2,563 264,600
2026/03/03 2,811 2,812 2,648 2,665 284,300
2026/03/02 2,730 2,824 2,720 2,817 151,500
2026/02/27 2,781 2,839 2,743 2,830 136,200
2026/02/26 2,835 2,838 2,768 2,803 177,100
2026/02/25 2,791 2,865 2,768 2,785 228,700
2026/02/24 2,800 2,818 2,729 2,751 156,200
2026/02/20 2,755 2,829 2,751 2,792 123,700
2026/02/19 2,770 2,824 2,770 2,804 140,800
2026/02/18 2,717 2,784 2,717 2,743 141,400
2026/02/17 2,759 2,769 2,689 2,717 131,000
2026/02/16 2,845 2,851 2,695 2,759 300,700
2026/02/13 2,690 2,812 2,690 2,791 257,100
2026/02/12 2,652 2,731 2,644 2,713 273,500
2026/02/10 2,585 2,667 2,577 2,643 263,300
2026/02/09 2,500 2,595 2,456 2,568 505,800
2026/02/06 2,400 2,445 2,366 2,445 191,000
2026/02/05 2,377 2,405 2,355 2,387 198,400
2026/02/04 2,345 2,372 2,336 2,368 123,000
2026/02/03 2,320 2,369 2,301 2,358 151,000
2026/02/02 2,279 2,320 2,242 2,248 113,700
2026/01/30 2,299 2,321 2,265 2,279 124,700
2026/01/29 2,361 2,373 2,273 2,300 181,600
2026/01/28 2,339 2,381 2,322 2,358 163,100
2026/01/27 2,328 2,374 2,320 2,357 127,100
2026/01/26 2,317 2,400 2,310 2,341 191,700
2026/01/23 2,377 2,383 2,333 2,375 207,400
2026/01/22 2,330 2,408 2,326 2,375 232,200
2026/01/21 2,204 2,302 2,204 2,301 205,800
2026/01/20 2,300 2,309 2,261 2,273 133,000
2026/01/19 2,300 2,326 2,261 2,318 177,000
2026/01/16 2,285 2,341 2,284 2,304 180,800
2026/01/15 2,230 2,294 2,209 2,285 149,700
2026/01/14 2,227 2,260 2,227 2,250 224,700
2026/01/13 2,201 2,229 2,143 2,215 264,700
2026/01/09 2,124 2,163 2,123 2,151 130,900
2026/01/08 2,100 2,153 2,093 2,123 175,800
2026/01/07 2,077 2,126 2,071 2,101 164,500
2026/01/06 2,077 2,107 2,077 2,090 148,600
2026/01/05 2,047 2,099 2,022 2,072 217,300

このページの先頭へ