7745 (株)A&Dホロンホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	846	903	846	897	445,700	897
2017-12-28	872	874	847	847	142,300	847
2017-12-27	845	876	837	873	176,600	873
2017-12-26	850	879	839	855	207,000	855
2017-12-25	869	898	835	846	382,000	846
2017-12-22	834	873	811	869	413,600	869
2017-12-21	850	853	825	838	257,100	838
2017-12-20	845	860	810	858	529,400	858
2017-12-19	788	844	778	840	835,700	840
2017-12-18	751	809	751	764	604,500	764
2017-12-15	741	742	716	731	85,100	731
2017-12-14	718	747	717	745	137,000	745
2017-12-13	745	746	721	722	68,800	722
2017-12-12	748	760	735	744	123,500	744
2017-12-11	733	743	721	743	106,200	743
2017-12-08	730	739	719	732	85,900	732
2017-12-07	720	744	717	726	87,400	726
2017-12-06	712	738	708	712	101,400	712
2017-12-05	705	722	696	718	99,500	718
2017-12-04	734	740	710	710	127,300	710
2017-12-01	752	759	734	741	212,600	741
2017-11-30	739	765	738	764	371,100	764
2017-11-29	741	748	723	737	150,000	737
2017-11-28	722	760	709	739	215,400	739
2017-11-27	764	765	712	718	457,300	718
2017-11-24	705	742	691	734	317,000	734
2017-11-22	689	709	683	700	287,500	700
2017-11-21	654	679	653	679	266,400	679
2017-11-20	625	650	620	649	135,900	649
2017-11-17	628	645	619	625	155,200	625
2017-11-16	590	637	587	628	275,200	628
2017-11-15	615	616	562	590	482,100	590
2017-11-13	653	664	633	654	255,400	654
2017-11-10	626	650	611	640	885,000	640
2017-11-09	641	641	641	641	316,300	641
2017-11-08	532	542	529	541	47,800	541
2017-11-07	531	534	528	532	23,000	532
2017-11-06	533	536	530	534	36,100	534
2017-11-02	530	536	525	528	72,800	528
2017-11-01	536	539	532	534	41,600	534
2017-10-31	532	539	527	536	45,100	536
2017-10-30	536	538	522	532	127,000	532
2017-10-27	535	541	535	537	32,300	537
2017-10-26	536	536	531	532	23,400	532
2017-10-25	540	545	533	534	43,500	534
2017-10-24	526	541	525	539	56,600	539
2017-10-23	526	526	523	524	50,000	524
2017-10-20	524	528	520	522	38,600	522
2017-10-19	522	527	520	523	52,200	523
2017-10-18	538	538	519	522	99,600	522
2017-10-17	534	540	534	538	42,100	538
2017-10-16	537	537	530	532	34,500	532
2017-10-13	533	537	529	532	67,600	532
2017-10-12	537	539	528	530	36,600	530
2017-10-11	536	543	533	534	37,800	534
2017-10-10	530	539	527	536	69,000	536
2017-10-06	532	534	529	529	37,200	529
2017-10-05	539	544	531	535	52,800	535
2017-10-04	555	555	538	540	80,000	540
2017-10-03	562	565	546	548	123,300	548
2017-10-02	548	564	545	562	107,500	562
2017-09-29	545	554	540	546	80,800	546
2017-09-28	532	554	530	549	133,300	549
2017-09-27	521	529	519	527	22,900	527
2017-09-26	519	527	514	525	74,700	525
2017-09-25	518	524	512	519	48,100	519
2017-09-22	534	536	515	519	72,100	519
2017-09-21	543	548	536	539	120,800	539
2017-09-20	538	545	524	540	204,100	540
2017-09-19	520	539	519	538	255,500	538
2017-09-15	511	518	508	515	49,700	515
2017-09-14	522	522	508	515	112,900	515
2017-09-13	500	519	495	519	150,900	519
2017-09-12	492	504	492	500	81,700	500
2017-09-11	474	489	474	482	73,700	482
2017-09-08	467	469	464	466	31,100	466
2017-09-07	473	474	466	467	23,400	467
2017-09-06	470	471	458	468	30,200	468
2017-09-05	490	490	465	469	78,500	469
2017-09-04	501	503	490	495	44,400	495
2017-09-01	499	505	493	504	50,600	504
2017-08-31	500	503	495	499	40,900	499
2017-08-30	488	500	486	494	101,000	494
2017-08-29	481	487	478	486	36,700	486
2017-08-28	482	483	478	482	26,900	482
2017-08-25	475	483	472	480	44,600	480
2017-08-24	470	476	470	475	22,200	475
2017-08-23	473	474	470	470	20,600	470
2017-08-22	471	474	470	472	15,800	472
2017-08-21	470	473	468	471	31,500	471
2017-08-18	467	470	464	467	10,000	467
2017-08-17	470	472	467	472	12,500	472
2017-08-16	465	468	464	466	14,900	466
2017-08-15	468	472	464	465	21,600	465
2017-08-14	463	464	459	461	29,000	461
2017-08-10	462	467	459	467	21,700	467
2017-08-09	468	469	460	465	15,800	465
2017-08-08	473	473	468	470	17,600	470
2017-08-07	475	478	470	474	38,400	474
2017-08-04	464	473	463	473	15,000	473
2017-08-03	465	465	460	464	15,200	464
2017-08-02	465	465	459	465	11,500	465
2017-08-01	459	463	458	460	18,700	460
2017-07-31	468	468	452	458	24,300	458
2017-07-28	466	471	461	467	23,300	467
2017-07-27	473	475	465	469	26,200	469
2017-07-26	475	479	462	474	36,000	474
2017-07-25	476	476	465	474	66,400	474
2017-07-24	464	474	462	473	49,300	473
2017-07-21	461	463	460	463	18,400	463
2017-07-20	460	462	459	461	9,500	461
2017-07-19	452	460	451	459	16,200	459
2017-07-18	457	457	451	455	14,600	455
2017-07-14	459	461	457	460	7,700	460
2017-07-13	464	464	456	461	14,300	461
2017-07-12	463	468	460	465	22,100	465
2017-07-11	463	465	460	463	18,100	463
2017-07-10	449	471	447	463	79,900	463
2017-07-07	450	453	445	449	30,400	449
2017-07-06	451	458	451	454	22,500	454
2017-07-05	451	455	451	454	22,200	454
2017-07-04	457	457	450	450	11,200	450
2017-07-03	457	457	451	453	13,200	453
2017-06-30	452	455	450	452	21,700	452
2017-06-29	461	461	456	458	13,800	458
2017-06-28	459	461	455	455	10,600	455
2017-06-27	462	463	458	459	14,000	459
2017-06-26	458	460	453	457	20,100	457
2017-06-23	455	459	452	454	21,200	454
2017-06-22	461	462	455	457	26,100	457
2017-06-21	461	465	460	462	10,300	462
2017-06-20	464	468	460	463	25,900	463
2017-06-19	460	466	459	463	17,900	463
2017-06-16	456	467	454	459	30,700	459
2017-06-15	453	457	452	454	21,700	454
2017-06-14	454	456	453	453	20,200	453
2017-06-13	454	454	448	452	43,300	452
2017-06-12	448	450	445	450	23,400	450
2017-06-09	452	455	447	450	46,800	450
2017-06-08	455	456	452	452	14,700	452
2017-06-07	451	454	450	453	21,000	453
2017-06-06	450	454	450	450	28,800	450
2017-06-05	458	460	448	456	49,100	456
2017-06-02	452	458	452	456	63,800	456
2017-06-01	454	457	446	448	35,600	448
2017-05-31	451	457	451	451	48,300	451
2017-05-30	445	453	445	451	23,400	451
2017-05-29	443	447	442	444	30,200	444
2017-05-26	448	449	440	441	48,600	441
2017-05-25	447	450	444	448	26,700	448
2017-05-24	444	446	437	444	37,100	444
2017-05-23	453	454	440	441	63,700	441
2017-05-22	447	453	446	449	35,200	449
2017-05-19	444	451	444	447	21,900	447
2017-05-18	446	448	439	444	41,600	444
2017-05-17	454	459	453	454	40,000	454
2017-05-16	462	466	457	458	33,200	458
2017-05-15	469	470	459	466	54,500	466
2017-05-12	470	473	462	463	41,900	463
2017-05-11	472	490	457	478	165,800	478
2017-05-10	471	472	467	472	23,600	472
2017-05-09	468	472	465	471	35,600	471
2017-05-08	454	464	450	464	54,000	464
2017-05-02	445	451	445	451	20,900	451
2017-05-01	442	450	436	449	17,700	449
2017-04-28	444	454	441	441	12,300	441
2017-04-27	447	449	445	445	17,800	445
2017-04-26	443	446	438	446	16,700	446
2017-04-25	442	446	426	443	26,200	443
2017-04-24	436	441	432	435	18,900	435
2017-04-21	427	432	424	430	19,300	430
2017-04-20	422	429	421	427	18,100	427
2017-04-19	426	431	422	424	22,400	424
2017-04-18	415	423	415	418	14,300	418
2017-04-17	407	438	407	412	83,800	412
2017-04-14	411	421	406	411	28,000	411
2017-04-13	420	421	414	415	19,500	415
2017-04-12	430	430	421	425	30,400	425
2017-04-11	427	440	422	423	36,900	423
2017-04-10	428	431	425	427	22,500	427
2017-04-07	425	429	423	424	21,800	424
2017-04-06	430	433	424	425	29,400	425
2017-04-05	434	439	431	433	17,700	433
2017-04-04	440	445	435	438	33,100	438
2017-04-03	445	451	444	444	37,400	444
2017-03-31	463	466	451	451	22,900	451
2017-03-30	466	466	458	462	15,200	462
2017-03-29	471	471	453	467	28,600	467
2017-03-28	478	478	470	478	39,600	478
2017-03-27	473	474	467	472	24,400	472
2017-03-24	464	479	464	476	20,300	476
2017-03-23	469	472	465	467	19,500	467
2017-03-22	474	482	471	471	38,000	471
2017-03-21	476	480	474	477	15,600	477
2017-03-17	478	484	471	475	35,900	475
2017-03-16	469	479	469	479	38,200	479
2017-03-15	475	475	471	473	23,400	473
2017-03-14	470	475	468	475	26,900	475
2017-03-13	474	474	469	473	17,700	473
2017-03-10	462	475	462	472	50,000	472
2017-03-09	456	460	450	459	33,800	459
2017-03-08	456	459	455	457	25,800	457
2017-03-07	457	460	457	457	20,400	457
2017-03-06	457	459	457	458	8,500	458
2017-03-03	463	464	458	459	19,900	459
2017-03-02	465	469	460	464	25,000	464
2017-03-01	461	465	457	463	17,200	463
2017-02-28	457	460	456	456	16,700	456
2017-02-27	463	463	455	458	33,800	458
2017-02-24	467	468	465	467	17,100	467
2017-02-23	472	472	466	468	12,600	468
2017-02-22	477	477	469	469	14,900	469
2017-02-21	467	476	466	476	48,700	476
2017-02-20	473	473	467	468	57,800	468
2017-02-17	480	480	475	477	17,700	477
2017-02-16	474	479	471	478	31,200	478
2017-02-15	476	477	472	474	24,000	474
2017-02-14	477	477	470	471	32,400	471
2017-02-13	469	478	466	476	28,400	476
2017-02-10	462	467	461	467	22,200	467
2017-02-09	465	467	460	462	45,000	462
2017-02-08	462	465	459	465	126,400	465
2017-02-07	479	480	475	476	20,000	476
2017-02-06	482	484	472	484	26,000	484
2017-02-03	478	480	467	476	54,200	476
2017-02-02	487	487	478	478	35,800	478
2017-02-01	491	491	485	490	24,400	490
2017-01-31	488	494	485	493	25,900	493
2017-01-30	492	496	489	491	21,100	491
2017-01-27	487	495	487	494	41,600	494
2017-01-26	485	491	484	489	53,800	489
2017-01-25	483	485	477	485	42,600	485
2017-01-24	476	479	472	478	35,300	478
2017-01-23	479	482	476	479	23,100	479
2017-01-20	471	480	468	480	29,800	480
2017-01-19	469	475	462	472	33,600	472
2017-01-18	462	466	452	466	40,900	466
2017-01-17	473	473	465	467	21,400	467
2017-01-16	474	475	467	475	15,700	475
2017-01-13	475	477	471	475	31,700	475
2017-01-12	484	484	474	477	45,100	477
2017-01-11	484	484	480	484	62,200	484
2017-01-10	478	484	476	482	41,100	482
2017-01-06	474	481	474	481	26,400	481
2017-01-05	480	482	477	482	23,000	482
2017-01-04	470	480	470	480	55,600	480

分割・併合履歴： [2004-09-27]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7745 (株)A&Dホロンホールディングス の時系列データ [2017年度]

7745 (株)A&Dホロンホールディングスの時系列データ [2017年度]