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
980
円
(22:17)
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 | 974 | 977 | -13 | -1.3 | 545,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 903 | 938 | 831 | 895 | -9 | -1.0 | 1,251,600 |
| 22/04 | 954 | 998 | 880 | 904 | -57 | -5.9 | 798,300 |
| 22/03 | 920 | 972 | 823 | 961 | +40 | +4.3 | 1,112,400 |
| 22/02 | 841 | 923 | 822 | 921 | +83 | +9.9 | 1,288,800 |
| 22/01 | 923 | 927 | 805 | 838 | -84 | -9.1 | 1,386,700 |
| 21/12 | 906 | 994 | 882 | 922 | +17 | +1.9 | 1,973,700 |
| 21/11 | 945 | 1,138 | 904 | 905 | -39 | -4.1 | 3,127,000 |
| 21/10 | 1,012 | 1,019 | 938 | 944 | -84 | -8.2 | 1,309,000 |
| 21/09 | 1,045 | 1,052 | 981 | 1,028 | -21 | -2.0 | 1,184,000 |
| 21/08 | 999 | 1,055 | 950 | 1,049 | +60 | +6.1 | 1,949,400 |
| 21/07 | 1,001 | 1,032 | 977 | 989 | -22 | -2.2 | 1,253,900 |
| 21/06 | 1,049 | 1,063 | 982 | 1,011 | -34 | -3.3 | 2,106,900 |
| 21/05 | 1,040 | 1,120 | 935 | 1,045 | +8 | +0.8 | 1,766,000 |
| 21/04 | 1,165 | 1,171 | 1,025 | 1,037 | -122 | -10.5 | 1,142,800 |
| 21/03 | 1,104 | 1,237 | 1,060 | 1,159 | +68 | +6.2 | 1,584,200 |
| 21/02 | 1,185 | 1,256 | 1,090 | 1,091 | -93 | -7.9 | 1,796,300 |
| 21/01 | 1,159 | 1,274 | 1,122 | 1,184 | +18 | +1.5 | 1,137,600 |
| 20/12 | 1,183 | 1,280 | 1,127 | 1,166 | -17 | -1.4 | 1,864,200 |
| 20/11 | 1,237 | 1,372 | 1,165 | 1,183 | -47 | -3.8 | 2,220,200 |
| 20/10 | 1,168 | 1,436 | 1,153 | 1,230 | +90 | +7.9 | 2,666,000 |
| 20/09 | 987 | 1,191 | 970 | 1,140 | +150 | +15.2 | 2,795,200 |
| 20/08 | 764 | 1,018 | 760 | 990 | +223 | +29.1 | 3,175,900 |
| 20/07 | 914 | 919 | 754 | 767 | -146 | -16.0 | 2,007,200 |
| 20/06 | 1,035 | 1,164 | 907 | 913 | -114 | -11.1 | 4,039,600 |
| 20/05 | 800 | 1,056 | 762 | 1,027 | +217 | +26.8 | 2,504,000 |
| 20/04 | 695 | 817 | 625 | 810 | +105 | +14.9 | 3,491,000 |
| 20/03 | 974 | 1,074 | 550 | 705 | -264 | -27.2 | 7,355,100 |
| 20/02 | 1,293 | 1,369 | 964 | 969 | -361 | -27.1 | 3,542,000 |
| 20/01 | 1,485 | 1,486 | 1,287 | 1,330 | -166 | -11.1 | 1,841,300 |
| 19/12 | 1,638 | 1,648 | 1,476 | 1,496 | -137 | -8.4 | 2,587,300 |
▶︎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
