7745 (株)A&Dホロンホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-03803838802838135,500838
2022-09-30838840812816234,400816
2022-09-29855863843845109,900845
2022-09-28861865827842217,800842
2022-09-27865877863865152,500865
2022-09-26873880859874191,900874
2022-09-2288889687988970,000889
2022-09-21890894874889140,600889
2022-09-2090491689890180,500901
2022-09-1689590489189885,800898
2022-09-15909913898903105,500903
2022-09-14899910894909115,500909
2022-09-13937938920920101,000920
2022-09-12926939925937109,700937
2022-09-09910933909923217,000923
2022-09-08904923901918177,000918
2022-09-07902904885889217,700889
2022-09-06908916896910121,400910
2022-09-05910910882903283,200903
2022-09-02943947914917196,900917
2022-09-01945948931942161,500942
2022-08-31939975938961133,500961
2022-08-30935952926952119,600952
2022-08-2992392891892087,900920
2022-08-2694395293994379,600943
2022-08-2593694793193788,300937
2022-08-2492694492693570,700935
2022-08-2392494091992875,400928
2022-08-2294294593193385,300933
2022-08-1994295894095089,300950
2022-08-18925941918936148,000936
2022-08-17927940927933113,300933
2022-08-16922928907925115,200925
2022-08-15925938921927109,300927
2022-08-12910927909917214,100917
2022-08-10904917891898161,500898
2022-08-09900912897908167,800908
2022-08-08887917879907383,700907
2022-08-05903949885887826,500887
2022-08-049821,005976993229,400993
2022-08-03970981966973103,300973
2022-08-02983983959969106,400969
2022-08-01969994964983137,300983
2022-07-29984995959964182,500964
2022-07-28983987960983191,000983
2022-07-27970987956976134,100976
2022-07-26942969942966115,500966
2022-07-25949951940945109,700945
2022-07-22954966947952124,900952
2022-07-21932957930952141,900952
2022-07-20925935924932160,100932
2022-07-1990891590091399,900913
2022-07-1590790989189995,500899
2022-07-14880899877896137,000896
2022-07-1386888486888494,700884
2022-07-12897897866875148,700875
2022-07-1190091589990099,100900
2022-07-08889904884889163,900889
2022-07-07873888866885105,100885
2022-07-0687388186886882,600868
2022-07-0587188586988385,400883
2022-07-0486887686387488,600874
2022-07-01894904853860273,300860
2022-06-30920925901902200,000902
2022-06-29898931894929198,200929
2022-06-28903913894913125,700913
2022-06-27900904889899113,900899
2022-06-24872888863886106,300886
2022-06-23873886862866131,400866
2022-06-22902902868870148,000870
2022-06-21872905872897146,000897
2022-06-20893897850860177,000860
2022-06-17916925873882463,300882
2022-06-16980984947949158,600949
2022-06-1596697395295592,400955
2022-06-14961973950966163,100966
2022-06-13976997972980157,400980
2022-06-109941,0109871,004169,8001,004
2022-06-091,0111,0231,0031,004126,2001,004
2022-06-081,0051,0279991,013148,9001,013
2022-06-079991,014990995114,500995
2022-06-069831,000975996101,500996
2022-06-031,0001,010987994129,500994
2022-06-021,0111,011981985183,600985
2022-06-019951,0209931,010134,5001,010
2022-05-311,0171,0189991,004124,8001,004
2022-05-301,0091,0181,0061,018200,4001,018
2022-05-271,0011,005988990144,900990
2022-05-26968988967983128,700983
2022-05-25984984963968155,400968
2022-05-249981,002976997194,800997
2022-05-231,0031,0149901,003148,0001,003
2022-05-209901,0039791,000187,9001,000
2022-05-19975999968999234,900999
2022-05-181,0201,0279961,011288,1001,011
2022-05-179911,0119831,005257,0001,005
2022-05-161,0321,0659911,000677,9001,000
2022-05-139341,0099341,0091,599,0001,009
2022-05-12839873833859310,200859
2022-05-11843856838843135,600843
2022-05-10842854827852120,600852
2022-05-0986086885185392,400853
2022-05-06860869849866130,300866
2022-05-02858875858864159,000864
2022-04-28885885866873238,000873
2022-04-27850891839884471,000884
2022-04-26870882861880143,700880
2022-04-25871877862863170,600863
2022-04-22893900878893180,500893
2022-04-21885918885917214,200917
2022-04-20876907871886365,900886
2022-04-19852874852865106,700865
2022-04-18845848823842138,100842
2022-04-15849865845851144,400851
2022-04-14884889861864150,700864
2022-04-13841876838875147,300875
2022-04-12848863840842147,600842
2022-04-11875875852863298,900863
2022-04-08899903869885236,600885
2022-04-07891902887888225,400888
2022-04-06906921901915234,700915
2022-04-05917934910925346,400925
2022-04-04905915889915400,300915
2022-04-01940940902914709,400914
2022-03-31968980954968706,100968
2022-03-30900935900923624,200923
2022-03-29895908870873944,400873
2022-03-28916916891913235,100913
2022-03-25927937909919293,700919
2022-03-24870911865909246,200909
2022-03-23875898875883355,200883
2022-03-22873882851860311,100860
2022-03-18820858819855387,500855
2022-03-17808829803819345,700819
2022-03-16761786749778318,300778
2022-03-15750755741746171,100746
2022-03-14741754737747338,400747
2022-03-11761764726740365,300740
2022-03-10775789763783327,400783
2022-03-09740754723740300,000740
2022-03-08742765736745336,700745
2022-03-07789789752766418,800766
2022-03-04824827785796664,600796
2022-03-03860862829830466,700830
2022-03-02881888840846561,900846
2022-03-01875911875909199,200909
2022-02-28890896864874401,400874
2022-02-25866892863892326,100892
2022-02-24875884851854333,700854
2022-02-22897901880888258,600888
2022-02-21925925903912129,300912
2022-02-18915928903928148,900928
2022-02-17945951920925142,500925
2022-02-16936951927942149,900942
2022-02-15927932910915159,100915
2022-02-14944944919927197,200927
2022-02-10973979954959167,600959
2022-02-09950965939964239,300964
2022-02-08965965936942163,900942
2022-02-07965965941950151,600950
2022-02-04961977942961211,100961
2022-02-031,0061,006972976184,500976
2022-02-029791,0059771,002147,7001,002
2022-02-019951,008964971204,600971
2022-01-31930981930970297,300970
2022-01-28925941912933196,100933
2022-01-27968979913918348,800918
2022-01-26980985965974325,000974
2022-01-251,0261,041972982374,900982
2022-01-249971,0299821,014448,9001,014
2022-01-211,0151,0229931,009227,7001,009
2022-01-201,0401,0551,0211,037198,7001,037
2022-01-191,0651,0761,0391,050227,9001,050
2022-01-181,1071,1221,0791,095150,4001,095
2022-01-171,1141,1141,0871,098135,8001,098
2022-01-141,1281,1281,0951,103243,3001,103
2022-01-131,1551,1651,1341,134146,1001,134
2022-01-121,1681,1811,1461,161136,5001,161
2022-01-111,1531,1641,1271,155159,0001,155
2022-01-071,1731,1841,1311,152211,5001,152
2022-01-061,2031,2051,1491,163317,0001,163
2022-01-051,2471,2471,2121,232167,7001,232
2022-01-041,2751,2781,2331,247151,6001,247

分割・併合履歴 : [2004-09-27]1株→2株