3457東証P貸借
業種 不動産業
Ａｎｄ Ｄｏホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,319 (24/04/15) | 935 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,319 (24/04/15) | 1,027 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,154 | 1,159 | 1,138 | 1,140 | -14 | -1.2 | 50,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,153 | 1,165 | 1,153 | 1,154 | +1 | +0.1 | 31,000 |
| 5/27 | 1,170 | 1,176 | 1,150 | 1,153 | -17 | -1.5 | 80,000 |
| 5/24 | 1,164 | 1,176 | 1,158 | 1,170 | -4 | -0.3 | 40,200 |
| 5/23 | 1,180 | 1,186 | 1,165 | 1,174 | -5 | -0.4 | 59,300 |
| 5/22 | 1,182 | 1,191 | 1,179 | 1,179 | -1 | -0.1 | 36,400 |
| 5/21 | 1,197 | 1,203 | 1,180 | 1,180 | -15 | -1.3 | 73,400 |
| 5/20 | 1,212 | 1,218 | 1,195 | 1,195 | -12 | -1.0 | 62,100 |
| 5/17 | 1,189 | 1,209 | 1,186 | 1,207 | +13 | +1.1 | 47,600 |
| 5/16 | 1,197 | 1,203 | 1,182 | 1,194 | +7 | +0.6 | 59,800 |
| 5/15 | 1,192 | 1,201 | 1,182 | 1,187 | -8 | -0.7 | 85,300 |
| 5/14 | 1,212 | 1,212 | 1,166 | 1,195 | -72 | -5.7 | 216,400 |
| 5/13 | 1,268 | 1,277 | 1,251 | 1,267 | -5 | -0.4 | 54,600 |
| 5/10 | 1,265 | 1,278 | 1,265 | 1,272 | +13 | +1.0 | 32,000 |
| 5/9 | 1,269 | 1,271 | 1,259 | 1,259 | -10 | -0.8 | 29,100 |
| 5/8 | 1,283 | 1,285 | 1,265 | 1,269 | -15 | -1.2 | 28,900 |
| 5/7 | 1,288 | 1,288 | 1,277 | 1,284 | +14 | +1.1 | 39,100 |
| 5/2 | 1,266 | 1,280 | 1,261 | 1,270 | -6 | -0.5 | 31,600 |
| 5/1 | 1,260 | 1,276 | 1,255 | 1,276 | +10 | +0.8 | 43,400 |
| 4/30 | 1,250 | 1,266 | 1,244 | 1,266 | +23 | +1.9 | 49,300 |
| 4/26 | 1,234 | 1,245 | 1,222 | 1,243 | +7 | +0.6 | 51,400 |
| 4/25 | 1,250 | 1,254 | 1,235 | 1,236 | -18 | -1.4 | 29,200 |
| 4/24 | 1,254 | 1,256 | 1,247 | 1,254 | 0 | 0.0 | 24,100 |
| 4/23 | 1,253 | 1,259 | 1,243 | 1,254 | +12 | +1.0 | 31,000 |
| 4/22 | 1,234 | 1,253 | 1,234 | 1,242 | +22 | +1.8 | 53,600 |
| 4/19 | 1,237 | 1,239 | 1,188 | 1,220 | -33 | -2.6 | 84,200 |
| 4/18 | 1,230 | 1,253 | 1,216 | 1,253 | +23 | +1.9 | 49,000 |
| 4/17 | 1,255 | 1,265 | 1,230 | 1,230 | -15 | -1.2 | 73,000 |
| 4/16 | 1,307 | 1,307 | 1,244 | 1,245 | -67 | -5.1 | 135,500 |
| 4/15 | 1,265 | 1,319 | 1,254 | 1,312 | +38 | +3.0 | 112,000 |
| 4/12 | 1,260 | 1,275 | 1,256 | 1,274 | +17 | +1.4 | 36,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて