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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,836 | 1,836 | 1,505 | 1,633 | -206 | -11.2 | 4,603,500 |
| 19/10 | 1,736 | 1,979 | 1,722 | 1,839 | +87 | +5.0 | 3,729,900 |
| 19/09 | 1,548 | 1,820 | 1,510 | 1,752 | +236 | +15.6 | 3,156,900 |
| 19/08 | 1,646 | 1,687 | 1,365 | 1,516 | -154 | -9.2 | 5,253,700 |
| 19/07 | 1,416 | 1,680 | 1,409 | 1,670 | +281 | +20.2 | 3,556,200 |
| 19/06 | 1,302 | 1,615 | 1,212 | 1,389 | +49 | +3.7 | 4,894,300 |
| 19/05 | 1,400 | 1,428 | 1,162 | 1,340 | -46 | -3.3 | 4,023,900 |
| 19/04 | 1,420 | 1,535 | 1,337 | 1,386 | -16 | -1.1 | 2,869,100 |
| 19/03 | 1,539 | 1,624 | 1,342 | 1,402 | -77 | -5.2 | 4,438,500 |
| 19/02 | 1,228 | 1,683 | 1,171 | 1,479 | +260 | +21.3 | 10,628,900 |
| 19/01 | 978 | 1,346 | 961 | 1,219 | +202 | +19.9 | 5,663,300 |
| 18/12 | 1,265 | 1,359 | 882 | 1,017 | -231 | -18.5 | 6,988,800 |
| 18/11 | 1,623 | 1,674 | 1,093 | 1,248 | -406 | -24.6 | 10,993,200 |
| 18/10 | 2,455 | 2,507 | 1,465 | 1,654 | -792 | -32.4 | 5,066,700 |
| 18/09 | 2,650 | 2,674 | 2,112 | 2,446 | -212 | -8.0 | 3,684,700 |
| 18/08 | 2,539 | 2,695 | 1,987 | 2,658 | +155 | +6.2 | 6,462,600 |
| 18/07 | 2,554 | 2,575 | 2,250 | 2,503 | -73 | -2.8 | 2,895,500 |
| 18/06 | 2,650 | 2,860 | 2,364 | 2,576 | -64 | -2.4 | 5,407,700 |
| 18/05 | 2,012 | 3,175 | 1,967 | 2,640 | +635 | +31.7 | 12,707,200 |
| 18/04 | 1,772 | 2,197 | 1,772 | 2,005 | +250 | +14.3 | 4,150,000 |
| 18/03 | 1,517 | 1,775 | 1,391 | 1,755 | +223 | +14.6 | 2,939,200 |
| 18/02 | 1,480 | 1,580 | 1,131 | 1,532 | +108 | +7.6 | 2,678,800 |
| 18/01 | 1,445 | 1,484 | 1,365 | 1,424 | +27 | +1.9 | 1,602,200 |
| 17/12 | 1,092 | 1,410 | 1,047 | 1,397 | +304 | +27.8 | 2,352,800 |
| 17/11 | 975 | 1,176 | 931 | 1,093 | +119 | +12.2 | 2,097,400 |
| 17/10 | 820 | 977 | 817 | 974 | +164 | +20.3 | 1,278,400 |
| 17/09 | 792 | 819 | 705 | 810 | +18 | +2.3 | 1,343,800 |
| 17/08 | 879 | 890 | 770 | 792 | -85 | -9.7 | 1,314,800 |
| 17/07 | 854 | 879 | 806 | 877 | +23 | +2.7 | 761,000 |
| 17/06 | 859 | 919 | 847 | 854 | -3 | -0.4 | 1,292,200 |
▶︎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
