3457 (株)And Doホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,266 | 1,280 | 1,261 | 1,270 | 31,600 | 1,270 |
| 2024-05-01 | 1,260 | 1,276 | 1,255 | 1,276 | 43,400 | 1,276 |
| 2024-04-30 | 1,250 | 1,266 | 1,244 | 1,266 | 49,300 | 1,266 |
| 2024-04-26 | 1,234 | 1,245 | 1,222 | 1,243 | 51,400 | 1,243 |
| 2024-04-25 | 1,250 | 1,254 | 1,235 | 1,236 | 29,200 | 1,236 |
| 2024-04-24 | 1,254 | 1,256 | 1,247 | 1,254 | 24,100 | 1,254 |
| 2024-04-23 | 1,253 | 1,259 | 1,243 | 1,254 | 31,000 | 1,254 |
| 2024-04-22 | 1,234 | 1,253 | 1,234 | 1,242 | 53,600 | 1,242 |
| 2024-04-19 | 1,237 | 1,239 | 1,188 | 1,220 | 84,200 | 1,220 |
| 2024-04-18 | 1,230 | 1,253 | 1,216 | 1,253 | 49,000 | 1,253 |
| 2024-04-17 | 1,255 | 1,265 | 1,230 | 1,230 | 73,000 | 1,230 |
| 2024-04-16 | 1,307 | 1,307 | 1,244 | 1,245 | 135,500 | 1,245 |
| 2024-04-15 | 1,265 | 1,319 | 1,254 | 1,312 | 112,000 | 1,312 |
| 2024-04-12 | 1,260 | 1,275 | 1,256 | 1,274 | 36,200 | 1,274 |
| 2024-04-11 | 1,260 | 1,268 | 1,247 | 1,257 | 37,900 | 1,257 |
| 2024-04-10 | 1,281 | 1,291 | 1,262 | 1,262 | 66,200 | 1,262 |
| 2024-04-09 | 1,247 | 1,281 | 1,247 | 1,278 | 78,000 | 1,278 |
| 2024-04-08 | 1,247 | 1,248 | 1,235 | 1,241 | 92,100 | 1,241 |
| 2024-04-05 | 1,226 | 1,236 | 1,214 | 1,234 | 172,700 | 1,234 |
| 2024-04-04 | 1,250 | 1,250 | 1,231 | 1,233 | 125,000 | 1,233 |
| 2024-04-03 | 1,222 | 1,249 | 1,210 | 1,234 | 80,900 | 1,234 |
| 2024-04-02 | 1,264 | 1,268 | 1,229 | 1,234 | 88,100 | 1,234 |
| 2024-04-01 | 1,289 | 1,290 | 1,251 | 1,251 | 167,300 | 1,251 |
| 2024-03-29 | 1,264 | 1,298 | 1,264 | 1,287 | 159,400 | 1,287 |
| 2024-03-28 | 1,254 | 1,263 | 1,244 | 1,252 | 121,500 | 1,252 |
| 2024-03-27 | 1,255 | 1,264 | 1,249 | 1,260 | 76,800 | 1,260 |
| 2024-03-26 | 1,220 | 1,249 | 1,219 | 1,246 | 78,700 | 1,246 |
| 2024-03-25 | 1,217 | 1,237 | 1,212 | 1,221 | 83,100 | 1,221 |
| 2024-03-22 | 1,225 | 1,225 | 1,208 | 1,215 | 58,400 | 1,215 |
| 2024-03-21 | 1,224 | 1,230 | 1,209 | 1,225 | 85,200 | 1,225 |
| 2024-03-19 | 1,169 | 1,194 | 1,166 | 1,194 | 51,600 | 1,194 |
| 2024-03-18 | 1,159 | 1,172 | 1,149 | 1,164 | 49,600 | 1,164 |
| 2024-03-15 | 1,130 | 1,150 | 1,130 | 1,144 | 42,400 | 1,144 |
| 2024-03-14 | 1,117 | 1,138 | 1,114 | 1,135 | 34,400 | 1,135 |
| 2024-03-13 | 1,127 | 1,136 | 1,114 | 1,114 | 25,800 | 1,114 |
| 2024-03-12 | 1,114 | 1,128 | 1,095 | 1,128 | 50,800 | 1,128 |
| 2024-03-11 | 1,135 | 1,135 | 1,105 | 1,116 | 57,000 | 1,116 |
| 2024-03-08 | 1,128 | 1,151 | 1,128 | 1,143 | 57,500 | 1,143 |
| 2024-03-07 | 1,148 | 1,159 | 1,127 | 1,127 | 39,400 | 1,127 |
| 2024-03-06 | 1,130 | 1,151 | 1,130 | 1,148 | 48,800 | 1,148 |
| 2024-03-05 | 1,129 | 1,138 | 1,119 | 1,138 | 42,300 | 1,138 |
| 2024-03-04 | 1,147 | 1,153 | 1,121 | 1,121 | 64,400 | 1,121 |
| 2024-03-01 | 1,140 | 1,146 | 1,133 | 1,143 | 29,500 | 1,143 |
| 2024-02-29 | 1,151 | 1,151 | 1,128 | 1,139 | 43,200 | 1,139 |
| 2024-02-28 | 1,143 | 1,162 | 1,141 | 1,153 | 63,800 | 1,153 |
| 2024-02-27 | 1,125 | 1,140 | 1,125 | 1,140 | 33,800 | 1,140 |
| 2024-02-26 | 1,124 | 1,134 | 1,119 | 1,122 | 41,200 | 1,122 |
| 2024-02-22 | 1,118 | 1,128 | 1,110 | 1,124 | 55,400 | 1,124 |
| 2024-02-21 | 1,106 | 1,120 | 1,106 | 1,113 | 37,400 | 1,113 |
| 2024-02-20 | 1,112 | 1,119 | 1,101 | 1,101 | 45,000 | 1,101 |
| 2024-02-19 | 1,117 | 1,117 | 1,102 | 1,112 | 52,300 | 1,112 |
| 2024-02-16 | 1,142 | 1,142 | 1,118 | 1,123 | 49,000 | 1,123 |
| 2024-02-15 | 1,136 | 1,144 | 1,121 | 1,131 | 40,600 | 1,131 |
| 2024-02-14 | 1,109 | 1,137 | 1,109 | 1,122 | 70,700 | 1,122 |
| 2024-02-13 | 1,124 | 1,128 | 1,098 | 1,105 | 64,000 | 1,105 |
| 2024-02-09 | 1,118 | 1,134 | 1,115 | 1,115 | 56,400 | 1,115 |
| 2024-02-08 | 1,132 | 1,140 | 1,103 | 1,120 | 62,200 | 1,120 |
| 2024-02-07 | 1,120 | 1,126 | 1,111 | 1,118 | 29,200 | 1,118 |
| 2024-02-06 | 1,147 | 1,147 | 1,120 | 1,120 | 44,800 | 1,120 |
| 2024-02-05 | 1,143 | 1,153 | 1,136 | 1,152 | 32,800 | 1,152 |
| 2024-02-02 | 1,129 | 1,141 | 1,127 | 1,140 | 30,100 | 1,140 |
| 2024-02-01 | 1,144 | 1,144 | 1,123 | 1,128 | 41,500 | 1,128 |
| 2024-01-31 | 1,130 | 1,150 | 1,130 | 1,150 | 36,400 | 1,150 |
| 2024-01-30 | 1,133 | 1,157 | 1,130 | 1,137 | 50,900 | 1,137 |
| 2024-01-29 | 1,105 | 1,132 | 1,105 | 1,132 | 60,000 | 1,132 |
| 2024-01-26 | 1,116 | 1,120 | 1,102 | 1,103 | 48,300 | 1,103 |
| 2024-01-25 | 1,090 | 1,110 | 1,090 | 1,110 | 44,200 | 1,110 |
| 2024-01-24 | 1,101 | 1,101 | 1,090 | 1,095 | 32,600 | 1,095 |
| 2024-01-23 | 1,089 | 1,103 | 1,088 | 1,101 | 138,100 | 1,101 |
| 2024-01-22 | 1,074 | 1,083 | 1,073 | 1,083 | 79,900 | 1,083 |
| 2024-01-19 | 1,069 | 1,073 | 1,061 | 1,069 | 30,100 | 1,069 |
| 2024-01-18 | 1,056 | 1,066 | 1,053 | 1,053 | 44,600 | 1,053 |
| 2024-01-17 | 1,070 | 1,077 | 1,058 | 1,059 | 52,300 | 1,059 |
| 2024-01-16 | 1,082 | 1,085 | 1,067 | 1,070 | 47,200 | 1,070 |
| 2024-01-15 | 1,077 | 1,078 | 1,068 | 1,078 | 66,500 | 1,078 |
| 2024-01-12 | 1,070 | 1,071 | 1,059 | 1,067 | 54,300 | 1,067 |
| 2024-01-11 | 1,073 | 1,077 | 1,065 | 1,070 | 60,600 | 1,070 |
| 2024-01-10 | 1,064 | 1,075 | 1,061 | 1,070 | 59,600 | 1,070 |
| 2024-01-09 | 1,059 | 1,070 | 1,054 | 1,060 | 45,700 | 1,060 |
| 2024-01-05 | 1,066 | 1,069 | 1,055 | 1,058 | 81,600 | 1,058 |
| 2024-01-04 | 1,030 | 1,059 | 1,027 | 1,059 | 67,700 | 1,059 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株
