7745 (株)A&Dホロンホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,636 | 1,648 | 1,592 | 1,601 | 240,100 | 1,601 |
| 2023-06-07 | 1,675 | 1,698 | 1,636 | 1,640 | 527,900 | 1,640 |
| 2023-06-06 | 1,676 | 1,682 | 1,644 | 1,662 | 377,700 | 1,662 |
| 2023-06-05 | 1,702 | 1,715 | 1,668 | 1,694 | 285,300 | 1,694 |
| 2023-06-02 | 1,680 | 1,698 | 1,631 | 1,682 | 304,700 | 1,682 |
| 2023-06-01 | 1,674 | 1,674 | 1,629 | 1,649 | 326,600 | 1,649 |
| 2023-05-31 | 1,674 | 1,702 | 1,626 | 1,634 | 954,200 | 1,634 |
| 2023-05-30 | 1,550 | 1,664 | 1,550 | 1,658 | 943,800 | 1,658 |
| 2023-05-29 | 1,544 | 1,545 | 1,487 | 1,499 | 239,800 | 1,499 |
| 2023-05-26 | 1,509 | 1,555 | 1,497 | 1,498 | 414,200 | 1,498 |
| 2023-05-25 | 1,397 | 1,516 | 1,395 | 1,506 | 505,200 | 1,506 |
| 2023-05-24 | 1,370 | 1,398 | 1,366 | 1,395 | 129,800 | 1,395 |
| 2023-05-23 | 1,444 | 1,452 | 1,381 | 1,391 | 408,100 | 1,391 |
| 2023-05-22 | 1,380 | 1,449 | 1,377 | 1,444 | 324,700 | 1,444 |
| 2023-05-19 | 1,363 | 1,383 | 1,352 | 1,363 | 129,400 | 1,363 |
| 2023-05-18 | 1,354 | 1,373 | 1,338 | 1,359 | 177,500 | 1,359 |
| 2023-05-17 | 1,385 | 1,389 | 1,340 | 1,354 | 171,600 | 1,354 |
| 2023-05-16 | 1,380 | 1,402 | 1,357 | 1,397 | 464,300 | 1,397 |
| 2023-05-15 | 1,360 | 1,395 | 1,344 | 1,382 | 639,600 | 1,382 |
| 2023-05-12 | 1,304 | 1,316 | 1,271 | 1,274 | 211,600 | 1,274 |
| 2023-05-11 | 1,330 | 1,333 | 1,314 | 1,320 | 96,100 | 1,320 |
| 2023-05-10 | 1,351 | 1,351 | 1,329 | 1,331 | 131,400 | 1,331 |
| 2023-05-09 | 1,373 | 1,373 | 1,348 | 1,362 | 159,800 | 1,362 |
| 2023-05-08 | 1,381 | 1,390 | 1,372 | 1,376 | 81,700 | 1,376 |
| 2023-05-02 | 1,389 | 1,389 | 1,375 | 1,387 | 65,600 | 1,387 |
| 2023-05-01 | 1,370 | 1,389 | 1,366 | 1,389 | 97,100 | 1,389 |
| 2023-04-28 | 1,354 | 1,363 | 1,330 | 1,363 | 87,200 | 1,363 |
| 2023-04-27 | 1,326 | 1,344 | 1,316 | 1,337 | 80,800 | 1,337 |
| 2023-04-26 | 1,343 | 1,343 | 1,311 | 1,326 | 114,400 | 1,326 |
| 2023-04-25 | 1,377 | 1,386 | 1,360 | 1,362 | 81,300 | 1,362 |
| 2023-04-24 | 1,372 | 1,380 | 1,359 | 1,371 | 92,400 | 1,371 |
| 2023-04-21 | 1,340 | 1,378 | 1,340 | 1,355 | 81,400 | 1,355 |
| 2023-04-20 | 1,340 | 1,356 | 1,337 | 1,351 | 69,200 | 1,351 |
| 2023-04-19 | 1,365 | 1,368 | 1,349 | 1,352 | 71,200 | 1,352 |
| 2023-04-18 | 1,372 | 1,377 | 1,359 | 1,365 | 89,100 | 1,365 |
| 2023-04-17 | 1,379 | 1,379 | 1,357 | 1,361 | 65,400 | 1,361 |
| 2023-04-14 | 1,382 | 1,386 | 1,354 | 1,357 | 89,700 | 1,357 |
| 2023-04-13 | 1,363 | 1,373 | 1,358 | 1,369 | 86,600 | 1,369 |
| 2023-04-12 | 1,350 | 1,368 | 1,347 | 1,362 | 95,800 | 1,362 |
| 2023-04-11 | 1,361 | 1,366 | 1,340 | 1,357 | 125,500 | 1,357 |
| 2023-04-10 | 1,323 | 1,346 | 1,323 | 1,342 | 91,100 | 1,342 |
| 2023-04-07 | 1,305 | 1,329 | 1,305 | 1,323 | 160,900 | 1,323 |
| 2023-04-06 | 1,322 | 1,322 | 1,289 | 1,300 | 237,100 | 1,300 |
| 2023-04-05 | 1,377 | 1,387 | 1,354 | 1,356 | 102,800 | 1,356 |
| 2023-04-04 | 1,410 | 1,415 | 1,388 | 1,396 | 111,600 | 1,396 |
| 2023-04-03 | 1,444 | 1,444 | 1,399 | 1,413 | 128,100 | 1,413 |
| 2023-03-31 | 1,420 | 1,430 | 1,406 | 1,424 | 155,700 | 1,424 |
| 2023-03-30 | 1,396 | 1,435 | 1,393 | 1,407 | 154,200 | 1,407 |
| 2023-03-29 | 1,374 | 1,400 | 1,357 | 1,400 | 127,800 | 1,400 |
| 2023-03-28 | 1,394 | 1,395 | 1,366 | 1,366 | 114,400 | 1,366 |
| 2023-03-27 | 1,433 | 1,439 | 1,386 | 1,393 | 208,900 | 1,393 |
| 2023-03-24 | 1,382 | 1,415 | 1,370 | 1,403 | 101,200 | 1,403 |
| 2023-03-23 | 1,367 | 1,389 | 1,357 | 1,388 | 105,200 | 1,388 |
| 2023-03-22 | 1,363 | 1,411 | 1,363 | 1,394 | 205,900 | 1,394 |
| 2023-03-20 | 1,342 | 1,350 | 1,323 | 1,329 | 170,800 | 1,329 |
| 2023-03-17 | 1,361 | 1,372 | 1,342 | 1,359 | 127,400 | 1,359 |
| 2023-03-16 | 1,340 | 1,364 | 1,337 | 1,346 | 149,200 | 1,346 |
| 2023-03-15 | 1,372 | 1,383 | 1,356 | 1,383 | 173,000 | 1,383 |
| 2023-03-14 | 1,365 | 1,372 | 1,331 | 1,345 | 281,900 | 1,345 |
| 2023-03-13 | 1,413 | 1,434 | 1,397 | 1,408 | 169,600 | 1,408 |
| 2023-03-10 | 1,420 | 1,454 | 1,414 | 1,443 | 267,900 | 1,443 |
| 2023-03-09 | 1,444 | 1,464 | 1,437 | 1,441 | 171,200 | 1,441 |
| 2023-03-08 | 1,420 | 1,457 | 1,411 | 1,439 | 159,400 | 1,439 |
| 2023-03-07 | 1,451 | 1,462 | 1,423 | 1,430 | 253,400 | 1,430 |
| 2023-03-06 | 1,499 | 1,499 | 1,454 | 1,458 | 351,400 | 1,458 |
| 2023-03-03 | 1,416 | 1,485 | 1,416 | 1,483 | 427,700 | 1,483 |
| 2023-03-02 | 1,414 | 1,429 | 1,404 | 1,416 | 235,500 | 1,416 |
| 2023-03-01 | 1,400 | 1,413 | 1,373 | 1,407 | 203,800 | 1,407 |
| 2023-02-28 | 1,436 | 1,436 | 1,382 | 1,400 | 335,100 | 1,400 |
| 2023-02-27 | 1,387 | 1,432 | 1,380 | 1,414 | 345,600 | 1,414 |
| 2023-02-24 | 1,376 | 1,423 | 1,366 | 1,394 | 673,300 | 1,394 |
| 2023-02-22 | 1,275 | 1,345 | 1,268 | 1,330 | 499,300 | 1,330 |
| 2023-02-21 | 1,257 | 1,282 | 1,254 | 1,282 | 153,900 | 1,282 |
| 2023-02-20 | 1,267 | 1,269 | 1,245 | 1,257 | 244,800 | 1,257 |
| 2023-02-17 | 1,220 | 1,241 | 1,210 | 1,237 | 136,300 | 1,237 |
| 2023-02-16 | 1,249 | 1,259 | 1,230 | 1,234 | 125,100 | 1,234 |
| 2023-02-15 | 1,280 | 1,286 | 1,235 | 1,242 | 186,300 | 1,242 |
| 2023-02-14 | 1,254 | 1,273 | 1,236 | 1,273 | 248,800 | 1,273 |
| 2023-02-13 | 1,225 | 1,239 | 1,196 | 1,239 | 307,400 | 1,239 |
| 2023-02-10 | 1,223 | 1,253 | 1,209 | 1,235 | 398,100 | 1,235 |
| 2023-02-09 | 1,240 | 1,265 | 1,222 | 1,252 | 439,000 | 1,252 |
| 2023-02-08 | 1,187 | 1,268 | 1,187 | 1,239 | 1,382,400 | 1,239 |
| 2023-02-07 | 1,081 | 1,104 | 1,079 | 1,099 | 214,100 | 1,099 |
| 2023-02-06 | 1,079 | 1,089 | 1,074 | 1,080 | 89,000 | 1,080 |
| 2023-02-03 | 1,054 | 1,070 | 1,051 | 1,068 | 113,800 | 1,068 |
| 2023-02-02 | 1,080 | 1,080 | 1,049 | 1,054 | 77,100 | 1,054 |
| 2023-02-01 | 1,068 | 1,079 | 1,061 | 1,075 | 91,100 | 1,075 |
| 2023-01-31 | 1,049 | 1,069 | 1,049 | 1,057 | 76,200 | 1,057 |
| 2023-01-30 | 1,048 | 1,054 | 1,043 | 1,048 | 75,500 | 1,048 |
| 2023-01-27 | 1,056 | 1,060 | 1,043 | 1,049 | 65,100 | 1,049 |
| 2023-01-26 | 1,065 | 1,065 | 1,049 | 1,052 | 54,300 | 1,052 |
| 2023-01-25 | 1,051 | 1,066 | 1,046 | 1,065 | 97,700 | 1,065 |
| 2023-01-24 | 1,054 | 1,064 | 1,051 | 1,056 | 121,900 | 1,056 |
| 2023-01-23 | 1,036 | 1,045 | 1,034 | 1,040 | 122,900 | 1,040 |
| 2023-01-20 | 1,007 | 1,022 | 1,003 | 1,019 | 79,200 | 1,019 |
| 2023-01-19 | 996 | 1,016 | 996 | 1,005 | 90,000 | 1,005 |
| 2023-01-18 | 1,008 | 1,018 | 996 | 1,009 | 81,100 | 1,009 |
| 2023-01-17 | 990 | 1,009 | 990 | 1,003 | 55,500 | 1,003 |
| 2023-01-16 | 1,000 | 1,006 | 989 | 991 | 88,600 | 991 |
| 2023-01-13 | 1,000 | 1,017 | 1,000 | 1,012 | 79,600 | 1,012 |
| 2023-01-12 | 1,027 | 1,030 | 1,007 | 1,008 | 66,800 | 1,008 |
| 2023-01-11 | 1,015 | 1,027 | 1,011 | 1,025 | 96,300 | 1,025 |
| 2023-01-10 | 1,013 | 1,015 | 998 | 1,010 | 91,500 | 1,010 |
| 2023-01-06 | 978 | 993 | 974 | 990 | 63,500 | 990 |
| 2023-01-05 | 988 | 995 | 974 | 981 | 93,400 | 981 |
| 2023-01-04 | 1,003 | 1,009 | 988 | 988 | 96,800 | 988 |
分割・併合履歴 ： [2004-09-27]1株→2株
