3457 (株)And Doホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,246 | 1,246 | 1,203 | 1,224 | 150,600 | 1,224 |
| 2025-04-03 | 1,290 | 1,291 | 1,256 | 1,260 | 147,600 | 1,260 |
| 2025-04-02 | 1,303 | 1,317 | 1,269 | 1,296 | 197,600 | 1,296 |
| 2025-04-01 | 1,276 | 1,303 | 1,273 | 1,303 | 208,500 | 1,303 |
| 2025-03-31 | 1,296 | 1,296 | 1,254 | 1,266 | 147,800 | 1,266 |
| 2025-03-28 | 1,288 | 1,305 | 1,266 | 1,301 | 244,800 | 1,301 |
| 2025-03-27 | 1,277 | 1,288 | 1,270 | 1,287 | 193,300 | 1,287 |
| 2025-03-26 | 1,279 | 1,279 | 1,257 | 1,273 | 73,000 | 1,273 |
| 2025-03-25 | 1,285 | 1,287 | 1,255 | 1,270 | 37,800 | 1,270 |
| 2025-03-24 | 1,261 | 1,277 | 1,252 | 1,277 | 51,600 | 1,277 |
| 2025-03-21 | 1,270 | 1,270 | 1,255 | 1,255 | 45,300 | 1,255 |
| 2025-03-19 | 1,259 | 1,272 | 1,253 | 1,270 | 52,400 | 1,270 |
| 2025-03-18 | 1,236 | 1,262 | 1,236 | 1,243 | 58,900 | 1,243 |
| 2025-03-17 | 1,235 | 1,246 | 1,228 | 1,235 | 67,200 | 1,235 |
| 2025-03-14 | 1,213 | 1,228 | 1,212 | 1,228 | 40,500 | 1,228 |
| 2025-03-13 | 1,221 | 1,221 | 1,204 | 1,213 | 33,900 | 1,213 |
| 2025-03-12 | 1,212 | 1,224 | 1,210 | 1,219 | 24,100 | 1,219 |
| 2025-03-11 | 1,211 | 1,212 | 1,197 | 1,212 | 37,600 | 1,212 |
| 2025-03-10 | 1,225 | 1,227 | 1,215 | 1,226 | 18,200 | 1,226 |
| 2025-03-07 | 1,231 | 1,231 | 1,201 | 1,225 | 35,200 | 1,225 |
| 2025-03-06 | 1,233 | 1,238 | 1,225 | 1,231 | 30,600 | 1,231 |
| 2025-03-05 | 1,211 | 1,232 | 1,211 | 1,219 | 37,700 | 1,219 |
| 2025-03-04 | 1,224 | 1,224 | 1,196 | 1,223 | 70,800 | 1,223 |
| 2025-03-03 | 1,181 | 1,238 | 1,181 | 1,230 | 402,200 | 1,230 |
| 2025-02-28 | 1,170 | 1,174 | 1,152 | 1,174 | 93,700 | 1,174 |
| 2025-02-27 | 1,160 | 1,177 | 1,160 | 1,170 | 37,400 | 1,170 |
| 2025-02-26 | 1,161 | 1,165 | 1,144 | 1,162 | 51,000 | 1,162 |
| 2025-02-25 | 1,166 | 1,178 | 1,161 | 1,161 | 34,900 | 1,161 |
| 2025-02-21 | 1,191 | 1,191 | 1,171 | 1,171 | 62,400 | 1,171 |
| 2025-02-20 | 1,198 | 1,200 | 1,192 | 1,194 | 43,900 | 1,194 |
| 2025-02-19 | 1,210 | 1,216 | 1,198 | 1,198 | 32,800 | 1,198 |
| 2025-02-18 | 1,203 | 1,211 | 1,191 | 1,205 | 51,500 | 1,205 |
| 2025-02-17 | 1,225 | 1,234 | 1,203 | 1,203 | 53,900 | 1,203 |
| 2025-02-14 | 1,200 | 1,213 | 1,183 | 1,213 | 59,400 | 1,213 |
| 2025-02-13 | 1,211 | 1,215 | 1,204 | 1,214 | 33,300 | 1,214 |
| 2025-02-12 | 1,208 | 1,217 | 1,205 | 1,211 | 34,500 | 1,211 |
| 2025-02-10 | 1,208 | 1,217 | 1,205 | 1,208 | 27,000 | 1,208 |
| 2025-02-07 | 1,213 | 1,223 | 1,213 | 1,217 | 38,600 | 1,217 |
| 2025-02-06 | 1,210 | 1,224 | 1,210 | 1,224 | 23,200 | 1,224 |
| 2025-02-05 | 1,200 | 1,212 | 1,200 | 1,210 | 27,200 | 1,210 |
| 2025-02-04 | 1,207 | 1,213 | 1,200 | 1,200 | 27,400 | 1,200 |
| 2025-02-03 | 1,208 | 1,214 | 1,195 | 1,207 | 72,600 | 1,207 |
| 2025-01-31 | 1,210 | 1,210 | 1,199 | 1,208 | 27,200 | 1,208 |
| 2025-01-30 | 1,209 | 1,219 | 1,204 | 1,210 | 46,200 | 1,210 |
| 2025-01-29 | 1,221 | 1,223 | 1,208 | 1,210 | 43,900 | 1,210 |
| 2025-01-28 | 1,209 | 1,223 | 1,208 | 1,223 | 69,200 | 1,223 |
| 2025-01-27 | 1,195 | 1,212 | 1,195 | 1,208 | 48,400 | 1,208 |
| 2025-01-24 | 1,203 | 1,208 | 1,189 | 1,195 | 63,700 | 1,195 |
| 2025-01-23 | 1,210 | 1,213 | 1,201 | 1,205 | 22,000 | 1,205 |
| 2025-01-22 | 1,208 | 1,217 | 1,206 | 1,213 | 30,600 | 1,213 |
| 2025-01-21 | 1,208 | 1,213 | 1,199 | 1,208 | 45,800 | 1,208 |
| 2025-01-20 | 1,180 | 1,206 | 1,180 | 1,206 | 54,700 | 1,206 |
| 2025-01-17 | 1,167 | 1,174 | 1,160 | 1,174 | 46,200 | 1,174 |
| 2025-01-16 | 1,174 | 1,177 | 1,161 | 1,165 | 49,300 | 1,165 |
| 2025-01-15 | 1,178 | 1,186 | 1,171 | 1,174 | 41,300 | 1,174 |
| 2025-01-14 | 1,182 | 1,188 | 1,170 | 1,178 | 58,400 | 1,178 |
| 2025-01-10 | 1,185 | 1,195 | 1,182 | 1,191 | 35,700 | 1,191 |
| 2025-01-09 | 1,183 | 1,198 | 1,183 | 1,192 | 41,200 | 1,192 |
| 2025-01-08 | 1,209 | 1,216 | 1,186 | 1,187 | 81,200 | 1,187 |
| 2025-01-07 | 1,224 | 1,228 | 1,208 | 1,213 | 64,700 | 1,213 |
| 2025-01-06 | 1,230 | 1,230 | 1,201 | 1,213 | 86,300 | 1,213 |
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