1. HOME >
  2. 株価時系列 >
  3. 3457 >
  4. 2020年

3457 (株)And Doホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1691,1851,1401,16636,2001,166
2020-12-291,1401,1821,1391,16952,1001,169
2020-12-281,1901,1901,1271,142188,0001,142
2020-12-251,1871,2031,1811,19034,8001,190
2020-12-241,1581,1981,1571,187101,9001,187
2020-12-231,1521,1671,1391,162123,2001,162
2020-12-221,2001,2001,1561,157132,1001,157
2020-12-211,2161,2271,1991,20840,2001,208
2020-12-181,2351,2361,2141,22560,6001,225
2020-12-171,2651,2651,2241,23296,0001,232
2020-12-161,2341,2801,2291,262128,0001,262
2020-12-151,2221,2281,1941,209140,2001,209
2020-12-141,2401,2521,2341,23942,2001,239
2020-12-111,2021,2481,2021,24697,6001,246
2020-12-101,2101,2211,1951,201156,0001,201
2020-12-091,2171,2231,2041,21476,8001,214
2020-12-081,1881,2301,1881,21755,8001,217
2020-12-071,2391,2391,2011,20143,5001,201
2020-12-041,2291,2391,2101,23556,0001,235
2020-12-031,2101,2341,1921,22969,8001,229
2020-12-021,2061,2211,1981,21268,9001,212
2020-12-011,1831,2201,1831,20464,3001,204
2020-11-301,2291,2331,1801,18390,1001,183
2020-11-271,2161,2591,2161,219134,3001,219
2020-11-261,1971,2471,1931,226222,4001,226
2020-11-251,2501,2571,1971,197117,5001,197
2020-11-241,2301,2631,2101,248136,3001,248
2020-11-201,1901,2141,1651,20595,0001,205
2020-11-191,2501,2501,1981,20390,6001,203
2020-11-181,2531,2641,2391,25068,6001,250
2020-11-171,2711,2881,2561,26548,3001,265
2020-11-161,2571,2811,2381,27159,4001,271
2020-11-131,2691,2731,2171,243125,8001,243
2020-11-121,3421,3571,2781,278105,1001,278
2020-11-111,1931,3721,1931,337242,8001,337
2020-11-101,2931,3201,2231,313185,6001,313
2020-11-091,3251,3371,2811,312158,7001,312
2020-11-061,3291,3491,3111,32592,2001,325
2020-11-051,3051,3401,2871,316106,4001,316
2020-11-041,2901,3171,2491,31576,0001,315
2020-11-021,2371,2721,2351,26565,1001,265
2020-10-301,2811,2841,2191,23077,6001,230
2020-10-291,2791,2941,2561,28161,2001,281
2020-10-281,3601,3741,2881,30958,4001,309
2020-10-271,2931,3371,2811,33781,1001,337
2020-10-261,3681,3891,3321,33260,7001,332
2020-10-231,3661,3711,3151,35969,2001,359
2020-10-221,4021,4101,3531,366101,4001,366
2020-10-211,4001,4281,3941,41872,9001,418
2020-10-201,4001,4361,3881,409169,0001,409
2020-10-191,2951,4191,2911,414243,5001,414
2020-10-161,2871,2991,2661,27659,3001,276
2020-10-151,3001,3061,2621,27679,2001,276
2020-10-141,3151,3331,2941,31262,1001,312
2020-10-131,3441,3531,3051,31095,2001,310
2020-10-121,3591,3591,3291,34069,2001,340
2020-10-091,3521,3521,3051,331113,2001,331
2020-10-081,3151,3521,3151,335164,3001,335
2020-10-071,2851,3361,2741,312198,5001,312
2020-10-061,3001,3521,2951,302434,4001,302
2020-10-051,1921,2601,1921,259253,7001,259
2020-10-021,1681,1961,1531,179141,9001,179
2020-09-301,1551,1631,1351,14082,1001,140
2020-09-291,1361,1911,1361,177131,5001,177
2020-09-281,1341,1401,1081,12685,1001,126
2020-09-251,0691,1351,0691,121200,9001,121
2020-09-241,1071,1071,0511,059143,5001,059
2020-09-231,1291,1551,1101,114134,8001,114
2020-09-181,1041,1341,0891,129135,2001,129
2020-09-171,1211,1221,1071,11077,3001,110
2020-09-161,1221,1281,1041,123119,0001,123
2020-09-151,0881,1271,0601,127226,2001,127
2020-09-141,0841,0901,0641,08886,4001,088
2020-09-111,1071,1071,0631,064199,8001,064
2020-09-101,0591,1021,0431,102229,2001,102
2020-09-091,0441,0551,0271,054142,2001,054
2020-09-081,0161,0441,0101,044104,4001,044
2020-09-071,0031,0169901,01191,2001,011
2020-09-041,0021,0159771,003121,1001,003
2020-09-039901,0319831,025222,0001,025
2020-09-021,0101,010970975166,800975
2020-09-019871,01197599896,500998
2020-08-319951,007980990130,100990
2020-08-28970996959968179,200968
2020-08-27970984956966104,100966
2020-08-26992997963970160,800970
2020-08-251,0151,0189961,000166,7001,000
2020-08-249951,0159721,014300,9001,014
2020-08-21905995901995323,800995
2020-08-2088990388390398,700903
2020-08-1989090488290183,400901
2020-08-18895899873899134,100899
2020-08-17927927891903140,500903
2020-08-14912927878922189,400922
2020-08-13881929880916523,300916
2020-08-12828840811836132,500836
2020-08-11793827793827126,900827
2020-08-0777979477179138,900791
2020-08-0679380678078875,700788
2020-08-0578780977480594,300805
2020-08-0479080178380182,200801
2020-08-0376478476078490,400784
2020-07-31788792754767176,600767
2020-07-30784812782796121,500796
2020-07-2982582579579872,800798
2020-07-2884085082382592,200825
2020-07-2783683982883563,700835
2020-07-2284685484284223,700842
2020-07-2185085283685260,300852
2020-07-2087087083585050,100850
2020-07-1787087885686431,100864
2020-07-1688588686186850,300868
2020-07-1585787685787257,600872
2020-07-1485785783684974,700849
2020-07-1384986984686887,300868
2020-07-1085585783483496,000834
2020-07-0989389386086090,800860
2020-07-0887788986388368,000883
2020-07-07876887856887119,600887
2020-07-06850887846887113,100887
2020-07-03849856821850159,500850
2020-07-02877894835846192,700846
2020-07-01914919877880205,600880
2020-06-30917944907913186,700913
2020-06-29942954909916358,300916
2020-06-261,0241,0341,0011,009369,8001,009
2020-06-251,0611,0661,0181,029254,5001,029
2020-06-241,0611,0891,0531,084153,3001,084
2020-06-231,0351,0661,0341,060152,6001,060
2020-06-221,0301,0421,0271,03295,1001,032
2020-06-191,0351,0361,0201,030129,3001,030
2020-06-181,0261,0391,0081,035125,8001,035
2020-06-171,0431,0501,0161,032110,1001,032
2020-06-161,0281,0401,0201,040140,5001,040
2020-06-151,0401,048990992308,800992
2020-06-121,0001,0339751,030328,9001,030
2020-06-111,1151,1171,0511,055212,7001,055
2020-06-101,1271,1381,1121,133130,8001,133
2020-06-091,1471,1531,1071,145171,5001,145
2020-06-081,0771,1641,0731,147281,1001,147
2020-06-051,0571,0591,0371,05757,4001,057
2020-06-041,0701,0751,0351,05797,5001,057
2020-06-031,0741,0871,0431,062120,0001,062
2020-06-021,0501,0791,0391,062153,7001,062
2020-06-011,0351,0511,0251,045101,2001,045
2020-05-291,0101,0361,0051,02783,8001,027
2020-05-281,0301,0359961,025153,5001,025
2020-05-271,0401,0471,0011,031171,1001,031
2020-05-261,0311,0561,0201,036207,9001,036
2020-05-259771,0079721,003137,0001,003
2020-05-2297097395096276,500962
2020-05-21953979932947173,000947
2020-05-20916942911938117,200938
2020-05-19911926896911107,700911
2020-05-18857890847887108,700887
2020-05-1586787182184687,900846
2020-05-14882884845854130,000854
2020-05-13843887826881141,600881
2020-05-12884890859878153,400878
2020-05-11855895855895173,700895
2020-05-08809836805831136,500831
2020-05-07765813764795133,200795
2020-05-01800800762769211,300769
2020-04-30778817778810159,200810
2020-04-28744762735760123,000760
2020-04-2772574871674891,800748
2020-04-2472772771072670,500726
2020-04-23700734697734115,900734
2020-04-22704708685703139,600703
2020-04-21739743704716183,300716
2020-04-20747756723754125,200754
2020-04-17726745725737170,900737
2020-04-16742745712729200,600729
2020-04-15766766744748136,800748
2020-04-14732766721764136,200764
2020-04-13748760730733101,800733
2020-04-10758758718746163,200746
2020-04-09741758728743373,000743
2020-04-08720732676721178,700721
2020-04-07697727688718184,100718
2020-04-06647682625671216,500671
2020-04-03728731657665221,700665
2020-04-02695724695713159,800713
2020-04-01695731693707239,200707
2020-03-31732745697705197,100705
2020-03-30692714685713228,300713
2020-03-27701721698719175,100719
2020-03-26700726667681307,100681
2020-03-25783783677703541,700703
2020-03-24673733667712423,900712
2020-03-23566642566633290,500633
2020-03-19616638550576439,100576
2020-03-18629664614616430,300616
2020-03-17631671604637602,600637
2020-03-16669701640644301,300644
2020-03-13703720615655910,600655
2020-03-12814836761763469,500763
2020-03-11909929831834332,400834
2020-03-10875924830909327,200909
2020-03-09924933856890456,000890
2020-03-069911,000946963276,900963
2020-03-051,0431,0511,0111,01996,6001,019
2020-03-049941,0459801,03398,0001,033
2020-03-031,0591,0741,0111,011184,7001,011
2020-03-029741,0589741,022266,2001,022
2020-02-289901,019964969431,500969
2020-02-271,0831,0851,0211,026316,8001,026
2020-02-261,0821,1041,0781,091151,5001,091
2020-02-251,0681,1251,0681,112165,3001,112
2020-02-211,1791,1951,1581,158111,7001,158
2020-02-201,2081,2181,1771,19087,8001,190
2020-02-191,1721,1981,1621,191129,3001,191
2020-02-181,1811,1901,1591,177152,5001,177
2020-02-171,2101,2111,1701,189167,4001,189
2020-02-141,2231,2311,1971,223232,7001,223
2020-02-131,3021,3051,1911,217805,8001,217
2020-02-121,3441,3691,3241,332147,6001,332
2020-02-101,3011,3271,2971,32079,6001,320
2020-02-071,3451,3501,3061,31169,2001,311
2020-02-061,3551,3631,3431,344177,8001,344
2020-02-051,3301,3491,3261,32776,0001,327
2020-02-041,3001,3171,2911,316101,5001,316
2020-02-031,2931,3221,2911,311138,0001,311
2020-01-311,3161,3471,3131,33072,9001,330
2020-01-301,3201,3431,2871,316175,0001,316
2020-01-291,3581,3661,3321,33273,1001,332
2020-01-281,3231,3631,3211,35572,6001,355
2020-01-271,3611,3691,3481,349108,1001,349
2020-01-241,4101,4131,3841,395108,1001,395
2020-01-231,4291,4341,4021,40691,0001,406
2020-01-221,4151,4471,4141,43070,7001,430
2020-01-211,4241,4341,4101,415104,7001,415
2020-01-201,4191,4451,4191,43162,4001,431
2020-01-171,4201,4311,4081,422100,7001,422
2020-01-161,4281,4371,4141,42481,1001,424
2020-01-151,4321,4371,4201,42977,1001,429
2020-01-141,4461,4481,4131,443123,0001,443
2020-01-101,4501,4581,4411,44869,4001,448
2020-01-091,4251,4581,4251,45072,2001,450
2020-01-081,4521,4521,3891,416187,7001,416
2020-01-071,4651,4741,4571,46380,6001,463
2020-01-061,4851,4861,4511,455110,9001,455

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