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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,814 | 1,848 | 1,814 | 1,842 | 49,300 | 1,842 |
| 2025-05-08 | 1,790 | 1,812 | 1,788 | 1,801 | 70,900 | 1,801 |
| 2025-05-07 | 1,807 | 1,813 | 1,779 | 1,790 | 93,500 | 1,790 |
| 2025-05-02 | 1,784 | 1,807 | 1,770 | 1,807 | 86,900 | 1,807 |
| 2025-05-01 | 1,782 | 1,791 | 1,760 | 1,784 | 44,000 | 1,784 |
| 2025-04-30 | 1,760 | 1,782 | 1,749 | 1,782 | 60,600 | 1,782 |
| 2025-04-28 | 1,790 | 1,793 | 1,760 | 1,760 | 49,400 | 1,760 |
| 2025-04-25 | 1,747 | 1,789 | 1,743 | 1,751 | 58,200 | 1,751 |
| 2025-04-24 | 1,699 | 1,729 | 1,699 | 1,707 | 81,100 | 1,707 |
| 2025-04-23 | 1,671 | 1,697 | 1,650 | 1,668 | 94,700 | 1,668 |
| 2025-04-22 | 1,613 | 1,634 | 1,587 | 1,591 | 39,200 | 1,591 |
| 2025-04-21 | 1,610 | 1,628 | 1,601 | 1,612 | 50,300 | 1,612 |
| 2025-04-18 | 1,622 | 1,634 | 1,611 | 1,633 | 55,600 | 1,633 |
| 2025-04-17 | 1,557 | 1,620 | 1,556 | 1,620 | 98,500 | 1,620 |
| 2025-04-16 | 1,557 | 1,572 | 1,546 | 1,561 | 90,000 | 1,561 |
| 2025-04-15 | 1,570 | 1,584 | 1,557 | 1,558 | 55,500 | 1,558 |
| 2025-04-14 | 1,540 | 1,567 | 1,520 | 1,551 | 99,400 | 1,551 |
| 2025-04-11 | 1,476 | 1,506 | 1,428 | 1,500 | 128,600 | 1,500 |
| 2025-04-10 | 1,598 | 1,598 | 1,523 | 1,556 | 138,800 | 1,556 |
| 2025-04-09 | 1,438 | 1,438 | 1,368 | 1,401 | 186,000 | 1,401 |
| 2025-04-08 | 1,455 | 1,535 | 1,455 | 1,502 | 191,800 | 1,502 |
| 2025-04-07 | 1,356 | 1,418 | 1,328 | 1,365 | 256,000 | 1,365 |
| 2025-04-04 | 1,610 | 1,619 | 1,520 | 1,556 | 203,900 | 1,556 |
| 2025-04-03 | 1,700 | 1,734 | 1,675 | 1,690 | 152,200 | 1,690 |
| 2025-04-02 | 1,826 | 1,840 | 1,809 | 1,840 | 63,500 | 1,840 |
| 2025-04-01 | 1,846 | 1,873 | 1,826 | 1,826 | 66,300 | 1,826 |
| 2025-03-31 | 1,860 | 1,861 | 1,803 | 1,833 | 114,500 | 1,833 |
| 2025-03-28 | 1,942 | 1,973 | 1,904 | 1,926 | 81,900 | 1,926 |
| 2025-03-27 | 1,902 | 1,974 | 1,892 | 1,974 | 131,700 | 1,974 |
| 2025-03-26 | 1,935 | 1,936 | 1,902 | 1,934 | 131,400 | 1,934 |
| 2025-03-25 | 1,909 | 1,934 | 1,909 | 1,920 | 156,500 | 1,920 |
| 2025-03-24 | 1,946 | 1,946 | 1,898 | 1,900 | 72,500 | 1,900 |
| 2025-03-21 | 1,947 | 1,951 | 1,932 | 1,934 | 58,100 | 1,934 |
| 2025-03-19 | 1,961 | 1,972 | 1,945 | 1,947 | 55,500 | 1,947 |
| 2025-03-18 | 1,992 | 1,993 | 1,961 | 1,979 | 56,800 | 1,979 |
| 2025-03-17 | 1,950 | 1,989 | 1,948 | 1,974 | 86,000 | 1,974 |
| 2025-03-14 | 1,891 | 1,938 | 1,890 | 1,927 | 80,000 | 1,927 |
| 2025-03-13 | 1,917 | 1,924 | 1,874 | 1,892 | 85,900 | 1,892 |
| 2025-03-12 | 1,849 | 1,915 | 1,840 | 1,896 | 121,600 | 1,896 |
| 2025-03-11 | 1,862 | 1,862 | 1,812 | 1,852 | 103,100 | 1,852 |
| 2025-03-10 | 1,920 | 1,926 | 1,889 | 1,889 | 116,300 | 1,889 |
| 2025-03-07 | 1,947 | 1,948 | 1,912 | 1,915 | 87,900 | 1,915 |
| 2025-03-06 | 1,979 | 1,999 | 1,970 | 1,986 | 67,400 | 1,986 |
| 2025-03-05 | 1,956 | 1,972 | 1,932 | 1,945 | 46,300 | 1,945 |
| 2025-03-04 | 1,950 | 1,972 | 1,922 | 1,947 | 106,900 | 1,947 |
| 2025-03-03 | 2,020 | 2,025 | 1,970 | 1,972 | 50,400 | 1,972 |
| 2025-02-28 | 2,020 | 2,067 | 1,950 | 1,980 | 117,000 | 1,980 |
| 2025-02-27 | 2,010 | 2,070 | 2,007 | 2,070 | 99,700 | 2,070 |
| 2025-02-26 | 1,975 | 1,989 | 1,950 | 1,979 | 63,200 | 1,979 |
| 2025-02-25 | 1,975 | 2,020 | 1,971 | 1,980 | 82,600 | 1,980 |
| 2025-02-21 | 2,040 | 2,040 | 2,000 | 2,017 | 70,900 | 2,017 |
| 2025-02-20 | 2,020 | 2,055 | 2,010 | 2,030 | 81,300 | 2,030 |
| 2025-02-19 | 2,057 | 2,081 | 2,014 | 2,023 | 79,100 | 2,023 |
| 2025-02-18 | 2,065 | 2,085 | 2,049 | 2,069 | 64,300 | 2,069 |
| 2025-02-17 | 2,096 | 2,125 | 2,067 | 2,068 | 57,100 | 2,068 |
| 2025-02-14 | 2,130 | 2,144 | 2,088 | 2,096 | 86,500 | 2,096 |
| 2025-02-13 | 2,118 | 2,147 | 2,099 | 2,124 | 92,400 | 2,124 |
| 2025-02-12 | 2,154 | 2,168 | 2,079 | 2,108 | 125,100 | 2,108 |
| 2025-02-10 | 2,087 | 2,178 | 2,056 | 2,150 | 328,100 | 2,150 |
| 2025-02-07 | 1,893 | 1,928 | 1,878 | 1,917 | 150,900 | 1,917 |
| 2025-02-06 | 1,850 | 1,890 | 1,845 | 1,890 | 70,200 | 1,890 |
| 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