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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,001 | 1,001 | 994 | 1,000 | 0 | 0.0 | 43,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,051 | 1,053 | 1,045 | 1,050 | +5 | +0.5 | 12,900 |
| 10/18 | 1,053 | 1,053 | 1,041 | 1,045 | -5 | -0.5 | 39,600 |
| 10/17 | 1,057 | 1,058 | 1,049 | 1,050 | -5 | -0.5 | 23,500 |
| 10/16 | 1,053 | 1,066 | 1,051 | 1,055 | -1 | -0.1 | 42,500 |
| 10/15 | 1,059 | 1,060 | 1,051 | 1,056 | +1 | +0.1 | 22,600 |
| 10/11 | 1,050 | 1,065 | 1,050 | 1,055 | +6 | +0.6 | 28,500 |
| 10/10 | 1,059 | 1,059 | 1,049 | 1,049 | -6 | -0.6 | 26,800 |
| 10/9 | 1,057 | 1,080 | 1,055 | 1,055 | +3 | +0.3 | 31,300 |
| 10/8 | 1,058 | 1,065 | 1,050 | 1,052 | -14 | -1.3 | 69,400 |
| 10/7 | 1,081 | 1,082 | 1,065 | 1,066 | -13 | -1.2 | 26,600 |
| 10/4 | 1,075 | 1,080 | 1,071 | 1,079 | +13 | +1.2 | 19,400 |
| 10/3 | 1,070 | 1,075 | 1,065 | 1,066 | +12 | +1.1 | 25,400 |
| 10/2 | 1,055 | 1,065 | 1,050 | 1,054 | -4 | -0.4 | 33,100 |
| 10/1 | 1,058 | 1,063 | 1,055 | 1,058 | +14 | +1.3 | 19,600 |
| 9/30 | 1,046 | 1,058 | 1,044 | 1,044 | -35 | -3.2 | 54,800 |
| 9/27 | 1,088 | 1,088 | 1,073 | 1,079 | -6 | -0.6 | 28,900 |
| 9/26 | 1,080 | 1,085 | 1,068 | 1,085 | +8 | +0.7 | 52,900 |
| 9/25 | 1,077 | 1,082 | 1,070 | 1,077 | +1 | +0.1 | 39,500 |
| 9/24 | 1,086 | 1,086 | 1,072 | 1,076 | -2 | -0.2 | 48,000 |
| 9/20 | 1,064 | 1,081 | 1,064 | 1,078 | +23 | +2.2 | 66,700 |
| 9/19 | 1,044 | 1,064 | 1,043 | 1,055 | +15 | +1.4 | 46,800 |
| 9/18 | 1,041 | 1,044 | 1,030 | 1,040 | +2 | +0.2 | 35,500 |
| 9/17 | 1,042 | 1,042 | 1,018 | 1,038 | +11 | +1.1 | 30,100 |
| 9/13 | 1,024 | 1,030 | 1,021 | 1,027 | -4 | -0.4 | 23,400 |
| 9/12 | 1,019 | 1,036 | 1,019 | 1,031 | +28 | +2.8 | 35,100 |
| 9/11 | 1,026 | 1,026 | 1,000 | 1,003 | -24 | -2.3 | 52,800 |
| 9/10 | 1,029 | 1,042 | 1,027 | 1,027 | +8 | +0.8 | 29,500 |
| 9/9 | 1,006 | 1,026 | 1,004 | 1,019 | -3 | -0.3 | 35,700 |
| 9/6 | 1,036 | 1,037 | 1,015 | 1,022 | -3 | -0.3 | 27,500 |
| 9/5 | 1,013 | 1,043 | 1,013 | 1,025 | +5 | +0.5 | 23,300 |
▶︎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
