7745 (株)A&Dホロンホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,844 | 1,864 | 1,822 | 1,836 | 93,100 | 1,836 |
| 2025-02-04 | 1,881 | 1,910 | 1,844 | 1,851 | 126,400 | 1,851 |
| 2025-02-03 | 1,873 | 1,876 | 1,837 | 1,841 | 150,900 | 1,841 |
| 2025-01-31 | 1,897 | 1,911 | 1,880 | 1,911 | 64,100 | 1,911 |
| 2025-01-30 | 1,900 | 1,911 | 1,890 | 1,897 | 79,900 | 1,897 |
| 2025-01-29 | 1,895 | 1,927 | 1,886 | 1,918 | 107,800 | 1,918 |
| 2025-01-28 | 1,851 | 1,876 | 1,831 | 1,875 | 96,300 | 1,875 |
| 2025-01-27 | 1,899 | 1,905 | 1,874 | 1,889 | 159,600 | 1,889 |
| 2025-01-24 | 1,916 | 1,929 | 1,895 | 1,906 | 63,900 | 1,906 |
| 2025-01-23 | 1,946 | 1,947 | 1,903 | 1,913 | 93,700 | 1,913 |
| 2025-01-22 | 1,923 | 1,955 | 1,908 | 1,944 | 116,200 | 1,944 |
| 2025-01-21 | 1,941 | 1,941 | 1,893 | 1,898 | 52,900 | 1,898 |
| 2025-01-20 | 1,895 | 1,920 | 1,885 | 1,913 | 101,500 | 1,913 |
| 2025-01-17 | 1,818 | 1,878 | 1,813 | 1,874 | 86,700 | 1,874 |
| 2025-01-16 | 1,849 | 1,849 | 1,817 | 1,822 | 66,400 | 1,822 |
| 2025-01-15 | 1,837 | 1,851 | 1,819 | 1,825 | 64,700 | 1,825 |
| 2025-01-14 | 1,846 | 1,856 | 1,816 | 1,834 | 111,100 | 1,834 |
| 2025-01-10 | 1,888 | 1,916 | 1,863 | 1,886 | 93,000 | 1,886 |
| 2025-01-09 | 1,974 | 1,991 | 1,895 | 1,908 | 150,500 | 1,908 |
| 2025-01-08 | 1,899 | 1,946 | 1,899 | 1,934 | 114,400 | 1,934 |
| 2025-01-07 | 1,940 | 1,943 | 1,911 | 1,939 | 70,600 | 1,939 |
| 2025-01-06 | 1,978 | 1,978 | 1,900 | 1,900 | 103,200 | 1,900 |
分割・併合履歴 ： [2004-09-27]1株→2株