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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 990 | 1,002 | 985 | 1,000 | +10 | +1.0 | 165,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,033 | 1,075 | 985 | 990 | -61 | -5.8 | 1,025,200 |
| 24/10 | 1,058 | 1,082 | 1,004 | 1,051 | +7 | +0.7 | 731,000 |
| 24/09 | 1,068 | 1,088 | 1,000 | 1,044 | -20 | -1.9 | 747,900 |
| 24/08 | 1,063 | 1,088 | 825 | 1,064 | -12 | -1.1 | 1,535,700 |
| 24/07 | 1,058 | 1,110 | 1,034 | 1,076 | +14 | +1.3 | 1,676,300 |
| 24/06 | 1,188 | 1,191 | 1,050 | 1,062 | -119 | -10.1 | 3,352,300 |
| 24/05 | 1,260 | 1,288 | 1,125 | 1,181 | -85 | -6.7 | 1,258,100 |
| 24/04 | 1,289 | 1,319 | 1,188 | 1,266 | -21 | -1.6 | 1,636,700 |
| 24/03 | 1,140 | 1,298 | 1,095 | 1,287 | +148 | +13.0 | 1,256,600 |
| 24/02 | 1,144 | 1,162 | 1,098 | 1,139 | -11 | -1.0 | 893,400 |
| 24/01 | 1,030 | 1,157 | 1,027 | 1,150 | +115 | +11.1 | 1,100,600 |
| 23/12 | 1,045 | 1,050 | 996 | 1,035 | -10 | -1.0 | 963,700 |
| 23/11 | 998 | 1,075 | 981 | 1,045 | +62 | +6.3 | 1,380,300 |
| 23/10 | 1,020 | 1,049 | 935 | 983 | -35 | -3.4 | 1,552,200 |
| 23/09 | 1,032 | 1,053 | 1,003 | 1,018 | -17 | -1.6 | 1,219,200 |
| 23/08 | 1,110 | 1,113 | 983 | 1,035 | -67 | -6.1 | 1,589,100 |
| 23/07 | 1,170 | 1,180 | 1,041 | 1,102 | -75 | -6.4 | 1,875,000 |
| 23/06 | 1,134 | 1,292 | 1,121 | 1,177 | +40 | +3.5 | 4,431,700 |
| 23/05 | 964 | 1,192 | 948 | 1,137 | +181 | +18.9 | 2,715,500 |
| 23/04 | 925 | 973 | 903 | 956 | +41 | +4.5 | 1,008,400 |
| 23/03 | 885 | 916 | 846 | 915 | +29 | +3.3 | 838,900 |
| 23/02 | 839 | 903 | 834 | 886 | +51 | +6.1 | 838,300 |
| 23/01 | 783 | 840 | 765 | 835 | +53 | +6.8 | 620,000 |
| 22/12 | 858 | 858 | 760 | 782 | -71 | -8.3 | 1,229,000 |
| 22/11 | 878 | 880 | 815 | 853 | -25 | -2.9 | 968,900 |
| 22/10 | 855 | 886 | 830 | 878 | +18 | +2.1 | 606,800 |
| 22/09 | 871 | 891 | 839 | 860 | -17 | -1.9 | 651,300 |
| 22/08 | 840 | 909 | 824 | 877 | +36 | +4.3 | 1,428,700 |
| 22/07 | 819 | 848 | 793 | 841 | +20 | +2.4 | 1,006,500 |
| 22/06 | 891 | 929 | 820 | 821 | -74 | -8.3 | 2,271,500 |
▶︎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
