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
2023-06-081,6361,6481,5921,601240,1001,601
2023-06-071,6751,6981,6361,640527,9001,640
2023-06-061,6761,6821,6441,662377,7001,662
2023-06-051,7021,7151,6681,694285,3001,694
2023-06-021,6801,6981,6311,682304,7001,682
2023-06-011,6741,6741,6291,649326,6001,649
2023-05-311,6741,7021,6261,634954,2001,634
2023-05-301,5501,6641,5501,658943,8001,658
2023-05-291,5441,5451,4871,499239,8001,499
2023-05-261,5091,5551,4971,498414,2001,498
2023-05-251,3971,5161,3951,506505,2001,506
2023-05-241,3701,3981,3661,395129,8001,395
2023-05-231,4441,4521,3811,391408,1001,391
2023-05-221,3801,4491,3771,444324,7001,444
2023-05-191,3631,3831,3521,363129,4001,363
2023-05-181,3541,3731,3381,359177,5001,359
2023-05-171,3851,3891,3401,354171,6001,354
2023-05-161,3801,4021,3571,397464,3001,397
2023-05-151,3601,3951,3441,382639,6001,382
2023-05-121,3041,3161,2711,274211,6001,274
2023-05-111,3301,3331,3141,32096,1001,320
2023-05-101,3511,3511,3291,331131,4001,331
2023-05-091,3731,3731,3481,362159,8001,362
2023-05-081,3811,3901,3721,37681,7001,376
2023-05-021,3891,3891,3751,38765,6001,387
2023-05-011,3701,3891,3661,38997,1001,389
2023-04-281,3541,3631,3301,36387,2001,363
2023-04-271,3261,3441,3161,33780,8001,337
2023-04-261,3431,3431,3111,326114,4001,326
2023-04-251,3771,3861,3601,36281,3001,362
2023-04-241,3721,3801,3591,37192,4001,371
2023-04-211,3401,3781,3401,35581,4001,355
2023-04-201,3401,3561,3371,35169,2001,351
2023-04-191,3651,3681,3491,35271,2001,352
2023-04-181,3721,3771,3591,36589,1001,365
2023-04-171,3791,3791,3571,36165,4001,361
2023-04-141,3821,3861,3541,35789,7001,357
2023-04-131,3631,3731,3581,36986,6001,369
2023-04-121,3501,3681,3471,36295,8001,362
2023-04-111,3611,3661,3401,357125,5001,357
2023-04-101,3231,3461,3231,34291,1001,342
2023-04-071,3051,3291,3051,323160,9001,323
2023-04-061,3221,3221,2891,300237,1001,300
2023-04-051,3771,3871,3541,356102,8001,356
2023-04-041,4101,4151,3881,396111,6001,396
2023-04-031,4441,4441,3991,413128,1001,413
2023-03-311,4201,4301,4061,424155,7001,424
2023-03-301,3961,4351,3931,407154,2001,407
2023-03-291,3741,4001,3571,400127,8001,400
2023-03-281,3941,3951,3661,366114,4001,366
2023-03-271,4331,4391,3861,393208,9001,393
2023-03-241,3821,4151,3701,403101,2001,403
2023-03-231,3671,3891,3571,388105,2001,388
2023-03-221,3631,4111,3631,394205,9001,394
2023-03-201,3421,3501,3231,329170,8001,329
2023-03-171,3611,3721,3421,359127,4001,359
2023-03-161,3401,3641,3371,346149,2001,346
2023-03-151,3721,3831,3561,383173,0001,383
2023-03-141,3651,3721,3311,345281,9001,345
2023-03-131,4131,4341,3971,408169,6001,408
2023-03-101,4201,4541,4141,443267,9001,443
2023-03-091,4441,4641,4371,441171,2001,441
2023-03-081,4201,4571,4111,439159,4001,439
2023-03-071,4511,4621,4231,430253,4001,430
2023-03-061,4991,4991,4541,458351,4001,458
2023-03-031,4161,4851,4161,483427,7001,483
2023-03-021,4141,4291,4041,416235,5001,416
2023-03-011,4001,4131,3731,407203,8001,407
2023-02-281,4361,4361,3821,400335,1001,400
2023-02-271,3871,4321,3801,414345,6001,414
2023-02-241,3761,4231,3661,394673,3001,394
2023-02-221,2751,3451,2681,330499,3001,330
2023-02-211,2571,2821,2541,282153,9001,282
2023-02-201,2671,2691,2451,257244,8001,257
2023-02-171,2201,2411,2101,237136,3001,237
2023-02-161,2491,2591,2301,234125,1001,234
2023-02-151,2801,2861,2351,242186,3001,242
2023-02-141,2541,2731,2361,273248,8001,273
2023-02-131,2251,2391,1961,239307,4001,239
2023-02-101,2231,2531,2091,235398,1001,235
2023-02-091,2401,2651,2221,252439,0001,252
2023-02-081,1871,2681,1871,2391,382,4001,239
2023-02-071,0811,1041,0791,099214,1001,099
2023-02-061,0791,0891,0741,08089,0001,080
2023-02-031,0541,0701,0511,068113,8001,068
2023-02-021,0801,0801,0491,05477,1001,054
2023-02-011,0681,0791,0611,07591,1001,075
2023-01-311,0491,0691,0491,05776,2001,057
2023-01-301,0481,0541,0431,04875,5001,048
2023-01-271,0561,0601,0431,04965,1001,049
2023-01-261,0651,0651,0491,05254,3001,052
2023-01-251,0511,0661,0461,06597,7001,065
2023-01-241,0541,0641,0511,056121,9001,056
2023-01-231,0361,0451,0341,040122,9001,040
2023-01-201,0071,0221,0031,01979,2001,019
2023-01-199961,0169961,00590,0001,005
2023-01-181,0081,0189961,00981,1001,009
2023-01-179901,0099901,00355,5001,003
2023-01-161,0001,00698999188,600991
2023-01-131,0001,0171,0001,01279,6001,012
2023-01-121,0271,0301,0071,00866,8001,008
2023-01-111,0151,0271,0111,02596,3001,025
2023-01-101,0131,0159981,01091,5001,010
2023-01-0697899397499063,500990
2023-01-0598899597498193,400981
2023-01-041,0031,00998898896,800988

分割・併合履歴 : [2004-09-27]1株→2株