3457 (株)And Doホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	776	791	776	782	51,200	782
2022-12-29	774	781	770	776	52,700	776
2022-12-28	768	775	761	774	132,700	774
2022-12-27	777	778	760	768	95,900	768
2022-12-26	787	790	773	773	105,100	773
2022-12-23	800	800	788	791	48,400	791
2022-12-22	801	804	798	798	38,700	798
2022-12-21	820	820	789	794	162,300	794
2022-12-20	846	849	818	825	69,700	825
2022-12-19	835	857	835	853	48,900	853
2022-12-16	842	843	837	837	69,700	837
2022-12-15	839	845	839	845	7,700	845
2022-12-14	837	842	837	842	10,800	842
2022-12-13	843	846	840	841	22,000	841
2022-12-12	831	842	831	841	12,000	841
2022-12-09	835	841	834	835	99,700	835
2022-12-08	842	842	833	837	17,100	837
2022-12-07	833	849	832	842	22,200	842
2022-12-06	836	840	832	839	43,500	839
2022-12-05	857	857	837	842	37,000	842
2022-12-02	846	858	840	857	53,300	857
2022-12-01	858	858	846	852	28,400	852
2022-11-30	850	855	843	853	28,600	853
2022-11-29	858	860	853	856	120,400	856
2022-11-28	874	874	861	863	137,000	863
2022-11-25	877	877	869	874	22,100	874
2022-11-24	858	870	857	870	30,500	870
2022-11-22	855	860	855	857	23,100	857
2022-11-21	846	857	843	852	26,500	852
2022-11-18	841	849	840	840	20,000	840
2022-11-17	831	848	831	841	18,200	841
2022-11-16	823	835	820	831	45,800	831
2022-11-15	823	827	820	821	24,500	821
2022-11-14	830	840	815	823	122,400	823
2022-11-11	865	868	837	840	115,300	840
2022-11-10	869	869	852	859	37,500	859
2022-11-09	862	870	855	866	22,300	866
2022-11-08	856	863	854	859	16,800	859
2022-11-07	859	859	848	859	19,100	859
2022-11-04	848	854	847	847	35,100	847
2022-11-02	875	879	857	857	79,800	857
2022-11-01	878	880	864	877	23,900	877
2022-10-31	880	886	875	878	29,600	878
2022-10-28	855	880	855	880	98,400	880
2022-10-27	870	870	857	858	13,000	858
2022-10-26	857	872	856	872	23,700	872
2022-10-25	854	867	852	857	22,600	857
2022-10-24	859	859	845	851	55,900	851
2022-10-21	863	864	859	859	7,000	859
2022-10-20	862	869	862	867	12,500	867
2022-10-19	872	877	868	871	21,200	871
2022-10-18	884	884	873	876	30,400	876
2022-10-17	876	878	866	877	43,800	877
2022-10-14	856	872	851	867	21,400	867
2022-10-13	870	870	845	846	22,900	846
2022-10-12	858	863	853	855	16,300	855
2022-10-11	873	878	853	858	34,100	858
2022-10-07	867	876	862	874	24,600	874
2022-10-06	861	879	856	874	34,500	874
2022-10-05	881	881	860	861	30,200	861
2022-10-04	860	878	860	874	26,000	874
2022-10-03	855	855	830	845	38,700	845
2022-09-30	871	871	853	860	27,300	860
2022-09-29	868	880	868	878	42,200	878
2022-09-28	855	858	839	855	50,000	855
2022-09-27	858	865	858	858	18,400	858
2022-09-26	860	863	855	858	34,500	858
2022-09-22	856	870	855	868	17,900	868
2022-09-21	888	888	865	865	32,800	865
2022-09-20	887	891	881	885	35,300	885
2022-09-16	868	881	868	880	56,700	880
2022-09-15	858	863	855	860	10,100	860
2022-09-14	858	866	853	857	24,800	857
2022-09-13	868	877	866	873	21,500	873
2022-09-12	864	872	864	866	13,900	866
2022-09-09	870	873	851	866	49,900	866
2022-09-08	857	869	856	869	35,300	869
2022-09-07	849	855	839	851	33,700	851
2022-09-06	856	860	846	849	36,300	849
2022-09-05	851	856	843	856	26,300	856
2022-09-02	869	869	850	859	48,300	859
2022-09-01	871	873	866	869	36,100	869
2022-08-31	873	879	866	877	25,400	877
2022-08-30	865	873	864	873	17,100	873
2022-08-29	870	873	860	865	34,800	865
2022-08-26	882	891	879	881	44,800	881
2022-08-25	869	885	868	880	39,300	880
2022-08-24	859	869	859	866	14,300	866
2022-08-23	869	869	858	858	26,700	858
2022-08-22	878	888	878	881	21,100	881
2022-08-19	891	893	877	885	51,300	885
2022-08-18	863	896	863	886	110,300	886
2022-08-17	865	880	856	860	87,700	860
2022-08-16	875	875	840	862	366,700	862
2022-08-15	866	909	866	905	256,200	905
2022-08-12	860	866	856	866	43,800	866
2022-08-10	856	862	841	846	21,300	846
2022-08-09	854	862	850	858	66,300	858
2022-08-08	847	852	842	852	15,700	852
2022-08-05	842	850	842	849	23,100	849
2022-08-04	835	852	833	843	74,800	843
2022-08-03	828	839	824	837	37,200	837
2022-08-02	837	837	826	826	28,000	826
2022-08-01	840	843	833	841	22,800	841
2022-07-29	846	848	838	841	28,200	841
2022-07-28	838	845	836	845	33,600	845
2022-07-27	835	840	833	838	25,300	838
2022-07-26	826	835	825	835	16,700	835
2022-07-25	830	833	823	830	19,000	830
2022-07-22	831	839	828	834	34,800	834
2022-07-21	830	836	827	835	34,700	835
2022-07-20	835	836	830	833	26,100	833
2022-07-19	821	828	815	826	39,100	826
2022-07-15	821	821	811	815	27,100	815
2022-07-14	809	820	809	819	33,100	819
2022-07-13	803	813	803	811	35,300	811
2022-07-12	819	819	805	811	40,200	811
2022-07-11	826	841	826	827	58,600	827
2022-07-08	805	832	805	820	98,200	820
2022-07-07	802	809	797	807	51,000	807
2022-07-06	810	817	800	801	60,700	801
2022-07-05	801	818	801	818	62,300	818
2022-07-04	809	815	793	801	98,100	801
2022-07-01	819	820	794	799	184,400	799
2022-06-30	851	851	820	821	187,700	821
2022-06-29	832	860	832	855	260,000	855
2022-06-28	870	892	870	890	481,600	890
2022-06-27	887	887	871	876	95,900	876
2022-06-24	877	885	873	877	76,000	877
2022-06-23	868	879	868	876	50,600	876
2022-06-22	882	888	868	870	50,300	870
2022-06-21	865	881	863	877	51,700	877
2022-06-20	871	877	850	851	71,000	851
2022-06-17	865	873	859	864	106,000	864
2022-06-16	891	893	877	880	53,000	880
2022-06-15	886	892	876	876	84,700	876
2022-06-14	888	888	876	888	61,700	888
2022-06-13	890	899	879	891	64,700	891
2022-06-10	905	906	895	904	113,200	904
2022-06-09	918	922	912	912	54,300	912
2022-06-08	927	928	916	918	84,300	918
2022-06-07	926	929	920	922	61,000	922
2022-06-06	916	926	904	925	104,200	925
2022-06-03	895	901	892	901	44,400	901
2022-06-02	904	906	892	893	46,100	893
2022-06-01	891	906	891	901	69,100	901
2022-05-31	903	904	894	895	45,300	895
2022-05-30	878	904	877	904	143,500	904
2022-05-27	876	876	860	863	59,600	863
2022-05-26	868	873	863	863	43,400	863
2022-05-25	866	867	854	863	50,800	863
2022-05-24	882	885	865	868	88,800	868
2022-05-23	868	884	863	881	57,700	881
2022-05-20	845	866	836	866	91,200	866
2022-05-19	838	847	831	844	83,100	844
2022-05-18	865	865	846	853	79,600	853
2022-05-17	874	874	858	859	84,500	859
2022-05-16	905	905	868	873	98,500	873
2022-05-13	879	898	879	891	60,200	891
2022-05-12	890	890	877	883	59,500	883
2022-05-11	899	908	889	893	42,800	893
2022-05-10	906	909	888	909	45,400	909
2022-05-09	934	934	908	908	48,200	908
2022-05-06	925	938	921	933	36,700	933
2022-05-02	903	920	902	916	32,800	916
2022-04-28	892	904	888	904	30,100	904
2022-04-27	889	895	880	895	66,100	895
2022-04-26	903	905	894	897	18,800	897
2022-04-25	896	900	893	893	35,000	893
2022-04-22	916	916	904	911	44,700	911
2022-04-21	919	929	912	929	40,200	929
2022-04-20	928	932	910	911	41,500	911
2022-04-19	929	932	924	929	25,400	929
2022-04-18	930	937	920	928	29,200	928
2022-04-15	932	944	929	934	28,800	934
2022-04-14	942	953	939	941	31,400	941
2022-04-13	915	941	915	941	41,600	941
2022-04-12	930	933	911	915	44,100	915
2022-04-11	952	957	934	942	23,500	942
2022-04-08	940	945	930	945	46,700	945
2022-04-07	951	954	932	937	39,200	937
2022-04-06	985	985	961	963	52,200	963
2022-04-05	973	998	973	995	78,600	995
2022-04-04	958	966	952	965	45,700	965
2022-04-01	954	955	941	943	35,500	943
2022-03-31	958	972	958	961	59,900	961
2022-03-30	950	965	941	965	54,900	965
2022-03-29	944	946	932	944	42,500	944
2022-03-28	939	951	931	941	35,900	941
2022-03-25	940	944	923	942	61,200	942
2022-03-24	933	940	914	940	47,600	940
2022-03-23	938	949	932	940	74,100	940
2022-03-22	910	942	910	938	97,100	938
2022-03-18	901	911	899	909	24,700	909
2022-03-17	915	925	896	911	46,600	911
2022-03-16	904	909	890	909	56,600	909
2022-03-15	877	896	872	894	41,700	894
2022-03-14	870	888	868	879	22,700	879
2022-03-11	856	871	848	870	51,900	870
2022-03-10	845	871	845	871	44,900	871
2022-03-09	838	840	823	826	51,600	826
2022-03-08	854	868	836	841	66,600	841
2022-03-07	882	888	865	867	84,900	867
2022-03-04	902	904	884	901	46,600	901
2022-03-03	918	918	901	907	38,100	907
2022-03-02	903	907	892	895	28,400	895
2022-03-01	920	924	907	907	33,900	907
2022-02-28	917	923	906	921	54,100	921
2022-02-25	866	906	866	904	80,500	904
2022-02-24	871	876	853	866	55,100	866
2022-02-22	892	902	876	878	299,900	878
2022-02-21	880	910	872	910	50,100	910
2022-02-18	881	892	873	890	24,000	890
2022-02-17	892	892	878	881	34,500	881
2022-02-16	889	891	881	891	39,400	891
2022-02-15	884	896	874	875	100,500	875
2022-02-14	866	884	862	875	61,700	875
2022-02-10	886	896	884	896	65,600	896
2022-02-09	866	878	860	871	32,500	871
2022-02-08	859	865	853	857	23,300	857
2022-02-07	865	865	848	854	42,000	854
2022-02-04	874	874	852	864	39,800	864
2022-02-03	860	876	855	874	91,700	874
2022-02-02	826	866	826	866	89,200	866
2022-02-01	841	847	822	829	104,900	829
2022-01-31	830	839	830	838	34,900	838
2022-01-28	820	829	815	826	67,000	826
2022-01-27	832	834	805	813	84,100	813
2022-01-26	820	837	819	828	35,900	828
2022-01-25	848	848	816	820	47,700	820
2022-01-24	828	848	825	845	48,200	845
2022-01-21	820	830	811	829	62,300	829
2022-01-20	812	828	810	822	47,100	822
2022-01-19	840	840	814	818	85,100	818
2022-01-18	857	861	842	847	94,500	847
2022-01-17	870	870	848	853	60,200	853
2022-01-14	850	850	832	840	117,700	840
2022-01-13	873	879	857	857	85,600	857
2022-01-12	870	889	870	887	63,400	887
2022-01-11	856	870	852	870	52,100	870
2022-01-07	889	889	847	867	217,000	867
2022-01-06	891	895	875	880	93,600	880
2022-01-05	914	916	900	905	50,600	905
2022-01-04	923	927	918	923	39,700	923

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3457 (株)And Doホールディングス の時系列データ [2022年度]

3457 (株)And Doホールディングスの時系列データ [2022年度]