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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 1,033 | 1,042 | 1,020 | 1,020 | -42 | -4.0 | 58,300 |
| 9/3 | 1,060 | 1,071 | 1,055 | 1,062 | +3 | +0.3 | 26,800 |
| 9/2 | 1,068 | 1,072 | 1,050 | 1,059 | -5 | -0.5 | 32,300 |
| 8/30 | 1,067 | 1,069 | 1,060 | 1,064 | -6 | -0.6 | 57,400 |
| 8/29 | 1,071 | 1,079 | 1,064 | 1,070 | -3 | -0.3 | 31,800 |
| 8/28 | 1,070 | 1,078 | 1,069 | 1,073 | -10 | -0.9 | 36,500 |
| 8/27 | 1,070 | 1,088 | 1,066 | 1,083 | +17 | +1.6 | 47,000 |
| 8/26 | 1,071 | 1,075 | 1,066 | 1,066 | -5 | -0.5 | 25,500 |
| 8/23 | 1,064 | 1,074 | 1,064 | 1,071 | -1 | -0.1 | 22,100 |
| 8/22 | 1,068 | 1,072 | 1,057 | 1,072 | +7 | +0.7 | 30,600 |
| 8/21 | 1,068 | 1,069 | 1,050 | 1,065 | -10 | -0.9 | 40,300 |
| 8/20 | 1,078 | 1,079 | 1,069 | 1,075 | +8 | +0.8 | 47,900 |
| 8/19 | 1,070 | 1,084 | 1,063 | 1,067 | -7 | -0.7 | 44,400 |
| 8/16 | 1,081 | 1,081 | 1,065 | 1,074 | +9 | +0.9 | 62,900 |
| 8/15 | 1,040 | 1,078 | 1,021 | 1,065 | +55 | +5.5 | 135,000 |
| 8/14 | 1,035 | 1,035 | 999 | 1,010 | -5 | -0.5 | 87,200 |
| 8/13 | 996 | 1,017 | 985 | 1,015 | +34 | +3.5 | 62,000 |
| 8/9 | 980 | 998 | 965 | 981 | +25 | +2.6 | 87,800 |
| 8/8 | 931 | 968 | 930 | 956 | +17 | +1.8 | 79,900 |
| 8/7 | 925 | 956 | 915 | 939 | +7 | +0.8 | 78,400 |
| 8/6 | 908 | 948 | 906 | 932 | +84 | +9.9 | 125,100 |
| 8/5 | 916 | 929 | 825 | 848 | -124 | -12.8 | 211,900 |
| 8/2 | 993 | 995 | 972 | 972 | -49 | -4.8 | 139,600 |
| 8/1 | 1,063 | 1,063 | 1,016 | 1,021 | -55 | -5.1 | 82,400 |
| 7/31 | 1,048 | 1,076 | 1,044 | 1,076 | +18 | +1.7 | 44,000 |
| 7/30 | 1,066 | 1,070 | 1,058 | 1,058 | -19 | -1.8 | 43,300 |
| 7/29 | 1,065 | 1,078 | 1,056 | 1,077 | +29 | +2.8 | 55,000 |
| 7/26 | 1,046 | 1,053 | 1,036 | 1,048 | +11 | +1.1 | 45,000 |
| 7/25 | 1,040 | 1,046 | 1,034 | 1,037 | -14 | -1.3 | 91,200 |
| 7/24 | 1,074 | 1,074 | 1,050 | 1,051 | -23 | -2.1 | 65,000 |
▶︎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
