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15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) | 825 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,319 (24/04/15) | 825 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 990 | 1,002 | 990 | 1,000 | +12 | +1.2 | 45,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 990 | 993 | 985 | 988 | -2 | -0.2 | 33,200 |
| 11/29 | 996 | 999 | 988 | 990 | -8 | -0.8 | 30,400 |
| 11/28 | 985 | 1,004 | 985 | 998 | +10 | +1.0 | 38,000 |
| 11/27 | 995 | 995 | 986 | 988 | -3 | -0.3 | 57,200 |
| 11/26 | 992 | 998 | 990 | 991 | +1 | +0.1 | 33,700 |
| 11/25 | 1,001 | 1,006 | 990 | 990 | -10 | -1.0 | 77,500 |
| 11/22 | 1,001 | 1,004 | 997 | 1,000 | 0 | 0.0 | 33,300 |
| 11/21 | 1,002 | 1,006 | 999 | 1,000 | -1 | -0.1 | 29,700 |
| 11/20 | 1,004 | 1,007 | 1,000 | 1,001 | -1 | -0.1 | 19,700 |
| 11/19 | 1,005 | 1,006 | 998 | 1,002 | +2 | +0.2 | 31,500 |
| 11/18 | 1,012 | 1,015 | 1,000 | 1,000 | -7 | -0.7 | 34,300 |
| 11/15 | 996 | 1,010 | 988 | 1,007 | +12 | +1.2 | 94,100 |
| 11/14 | 1,028 | 1,028 | 995 | 995 | -63 | -6.0 | 201,100 |
| 11/13 | 1,053 | 1,070 | 1,053 | 1,058 | +10 | +1.0 | 52,600 |
| 11/12 | 1,051 | 1,057 | 1,045 | 1,048 | +2 | +0.2 | 45,600 |
| 11/11 | 1,057 | 1,060 | 1,043 | 1,046 | -11 | -1.0 | 65,500 |
| 11/8 | 1,071 | 1,072 | 1,057 | 1,057 | -11 | -1.0 | 31,700 |
| 11/7 | 1,066 | 1,075 | 1,060 | 1,068 | +12 | +1.1 | 37,300 |
| 11/6 | 1,056 | 1,069 | 1,053 | 1,056 | -3 | -0.3 | 45,300 |
| 11/5 | 1,057 | 1,060 | 1,046 | 1,059 | +18 | +1.7 | 32,900 |
| 11/1 | 1,033 | 1,046 | 1,033 | 1,041 | -10 | -1.0 | 33,800 |
| 10/31 | 1,044 | 1,057 | 1,040 | 1,051 | +8 | +0.8 | 22,700 |
| 10/30 | 1,049 | 1,049 | 1,035 | 1,043 | +4 | +0.4 | 58,400 |
| 10/29 | 1,034 | 1,045 | 1,034 | 1,039 | +5 | +0.5 | 13,600 |
| 10/28 | 1,008 | 1,048 | 1,004 | 1,034 | +28 | +2.8 | 45,900 |
| 10/25 | 1,034 | 1,036 | 1,006 | 1,006 | -29 | -2.8 | 57,800 |
| 10/24 | 1,043 | 1,054 | 1,031 | 1,035 | -8 | -0.8 | 36,500 |
| 10/23 | 1,043 | 1,049 | 1,040 | 1,043 | +8 | +0.8 | 24,200 |
| 10/22 | 1,050 | 1,050 | 1,030 | 1,035 | -15 | -1.4 | 50,700 |
| 10/21 | 1,051 | 1,053 | 1,045 | 1,050 | +5 | +0.5 | 12,900 |
▶︎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
