7745 (株)A&Dホロンホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,685 | 2,732 | 2,617 | 2,617 | 185,200 | 2,617 |
| 2024-04-24 | 2,663 | 2,735 | 2,663 | 2,735 | 143,400 | 2,735 |
| 2024-04-23 | 2,646 | 2,682 | 2,603 | 2,641 | 126,300 | 2,641 |
| 2024-04-22 | 2,635 | 2,673 | 2,577 | 2,610 | 217,900 | 2,610 |
| 2024-04-19 | 2,728 | 2,752 | 2,496 | 2,566 | 553,200 | 2,566 |
| 2024-04-18 | 2,712 | 2,772 | 2,666 | 2,762 | 367,800 | 2,762 |
| 2024-04-17 | 2,878 | 2,884 | 2,790 | 2,793 | 137,400 | 2,793 |
| 2024-04-16 | 2,950 | 2,965 | 2,826 | 2,849 | 275,800 | 2,849 |
| 2024-04-15 | 2,880 | 2,973 | 2,856 | 2,973 | 178,600 | 2,973 |
| 2024-04-12 | 2,925 | 2,961 | 2,896 | 2,950 | 227,800 | 2,950 |
| 2024-04-11 | 2,852 | 2,881 | 2,829 | 2,875 | 120,800 | 2,875 |
| 2024-04-10 | 2,860 | 2,871 | 2,812 | 2,825 | 84,200 | 2,825 |
| 2024-04-09 | 2,836 | 2,883 | 2,816 | 2,850 | 106,500 | 2,850 |
| 2024-04-08 | 2,761 | 2,835 | 2,761 | 2,835 | 166,300 | 2,835 |
| 2024-04-05 | 2,772 | 2,802 | 2,723 | 2,748 | 236,700 | 2,748 |
| 2024-04-04 | 2,802 | 2,935 | 2,785 | 2,872 | 226,900 | 2,872 |
| 2024-04-03 | 2,748 | 2,806 | 2,718 | 2,752 | 301,300 | 2,752 |
| 2024-04-02 | 2,821 | 2,846 | 2,690 | 2,832 | 333,100 | 2,832 |
| 2024-04-01 | 2,889 | 2,913 | 2,784 | 2,855 | 1,078,300 | 2,855 |
| 2024-03-29 | 2,910 | 2,914 | 2,850 | 2,900 | 173,900 | 2,900 |
| 2024-03-28 | 2,830 | 2,919 | 2,828 | 2,900 | 223,400 | 2,900 |
| 2024-03-27 | 2,779 | 2,837 | 2,763 | 2,831 | 185,500 | 2,831 |
| 2024-03-26 | 2,744 | 2,809 | 2,722 | 2,766 | 254,400 | 2,766 |
| 2024-03-25 | 2,701 | 2,767 | 2,697 | 2,751 | 237,800 | 2,751 |
| 2024-03-22 | 2,628 | 2,733 | 2,628 | 2,724 | 238,100 | 2,724 |
| 2024-03-21 | 2,525 | 2,633 | 2,518 | 2,621 | 319,500 | 2,621 |
| 2024-03-19 | 2,512 | 2,535 | 2,455 | 2,501 | 103,800 | 2,501 |
| 2024-03-18 | 2,378 | 2,471 | 2,362 | 2,462 | 150,000 | 2,462 |
| 2024-03-15 | 2,405 | 2,454 | 2,384 | 2,413 | 152,200 | 2,413 |
| 2024-03-14 | 2,386 | 2,414 | 2,346 | 2,405 | 139,000 | 2,405 |
| 2024-03-13 | 2,465 | 2,488 | 2,404 | 2,432 | 149,400 | 2,432 |
| 2024-03-12 | 2,391 | 2,430 | 2,360 | 2,415 | 157,100 | 2,415 |
| 2024-03-11 | 2,410 | 2,457 | 2,368 | 2,401 | 321,900 | 2,401 |
| 2024-03-08 | 2,440 | 2,583 | 2,440 | 2,560 | 305,400 | 2,560 |
| 2024-03-07 | 2,550 | 2,579 | 2,446 | 2,463 | 282,600 | 2,463 |
| 2024-03-06 | 2,426 | 2,566 | 2,422 | 2,551 | 299,900 | 2,551 |
| 2024-03-05 | 2,419 | 2,476 | 2,386 | 2,476 | 160,400 | 2,476 |
| 2024-03-04 | 2,445 | 2,458 | 2,412 | 2,417 | 308,300 | 2,417 |
| 2024-03-01 | 2,420 | 2,441 | 2,377 | 2,430 | 257,600 | 2,430 |
| 2024-02-29 | 2,330 | 2,436 | 2,324 | 2,400 | 321,100 | 2,400 |
| 2024-02-28 | 2,371 | 2,386 | 2,316 | 2,356 | 404,500 | 2,356 |
| 2024-02-27 | 2,242 | 2,257 | 2,203 | 2,221 | 170,900 | 2,221 |
| 2024-02-26 | 2,223 | 2,294 | 2,216 | 2,241 | 284,500 | 2,241 |
| 2024-02-22 | 2,194 | 2,222 | 2,161 | 2,222 | 223,200 | 2,222 |
| 2024-02-21 | 2,100 | 2,165 | 2,097 | 2,144 | 177,100 | 2,144 |
| 2024-02-20 | 2,144 | 2,163 | 2,099 | 2,105 | 164,200 | 2,105 |
| 2024-02-19 | 2,091 | 2,137 | 2,070 | 2,134 | 241,300 | 2,134 |
| 2024-02-16 | 2,121 | 2,185 | 2,079 | 2,119 | 260,200 | 2,119 |
| 2024-02-15 | 2,150 | 2,170 | 2,075 | 2,081 | 267,000 | 2,081 |
| 2024-02-14 | 2,009 | 2,068 | 2,007 | 2,057 | 241,100 | 2,057 |
| 2024-02-13 | 2,000 | 2,027 | 1,976 | 2,027 | 280,000 | 2,027 |
| 2024-02-09 | 1,938 | 2,004 | 1,918 | 1,971 | 358,800 | 1,971 |
| 2024-02-08 | 2,020 | 2,030 | 1,914 | 1,948 | 742,500 | 1,948 |
| 2024-02-07 | 2,080 | 2,121 | 2,067 | 2,120 | 201,800 | 2,120 |
| 2024-02-06 | 2,096 | 2,113 | 2,071 | 2,108 | 141,500 | 2,108 |
| 2024-02-05 | 2,128 | 2,135 | 2,087 | 2,098 | 213,000 | 2,098 |
| 2024-02-02 | 2,113 | 2,144 | 2,077 | 2,098 | 242,100 | 2,098 |
| 2024-02-01 | 2,063 | 2,092 | 2,046 | 2,066 | 146,600 | 2,066 |
| 2024-01-31 | 2,050 | 2,091 | 2,040 | 2,060 | 133,800 | 2,060 |
| 2024-01-30 | 2,064 | 2,076 | 2,050 | 2,056 | 123,800 | 2,056 |
| 2024-01-29 | 2,030 | 2,081 | 2,017 | 2,064 | 169,200 | 2,064 |
| 2024-01-26 | 2,030 | 2,050 | 2,010 | 2,030 | 280,200 | 2,030 |
| 2024-01-25 | 2,000 | 2,071 | 2,000 | 2,062 | 259,100 | 2,062 |
| 2024-01-24 | 1,995 | 2,005 | 1,964 | 1,995 | 144,400 | 1,995 |
| 2024-01-23 | 2,047 | 2,055 | 1,988 | 2,004 | 211,700 | 2,004 |
| 2024-01-22 | 2,006 | 2,058 | 1,989 | 2,037 | 335,300 | 2,037 |
| 2024-01-19 | 1,878 | 1,959 | 1,875 | 1,949 | 295,900 | 1,949 |
| 2024-01-18 | 1,844 | 1,864 | 1,833 | 1,846 | 86,400 | 1,846 |
| 2024-01-17 | 1,876 | 1,913 | 1,840 | 1,852 | 177,700 | 1,852 |
| 2024-01-16 | 1,857 | 1,857 | 1,815 | 1,839 | 159,800 | 1,839 |
| 2024-01-15 | 1,809 | 1,875 | 1,809 | 1,867 | 209,400 | 1,867 |
| 2024-01-12 | 1,830 | 1,842 | 1,788 | 1,808 | 165,200 | 1,808 |
| 2024-01-11 | 1,858 | 1,870 | 1,823 | 1,830 | 164,900 | 1,830 |
| 2024-01-10 | 1,859 | 1,859 | 1,831 | 1,831 | 178,700 | 1,831 |
| 2024-01-09 | 1,836 | 1,887 | 1,836 | 1,868 | 248,900 | 1,868 |
| 2024-01-05 | 1,842 | 1,842 | 1,809 | 1,813 | 235,200 | 1,813 |
| 2024-01-04 | 1,741 | 1,794 | 1,708 | 1,790 | 231,500 | 1,790 |
分割・併合履歴 ： [2004-09-27]1株→2株
