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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 990 | 1,002 | 985 | 1,000 | +10 | +1.0 | 165,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,001 | 1,006 | 985 | 990 | -10 | -1.0 | 236,800 |
| 11/22 | 1,012 | 1,015 | 997 | 1,000 | -7 | -0.7 | 148,500 |
| 11/15 | 1,057 | 1,070 | 988 | 1,007 | -50 | -4.7 | 458,900 |
| 11/8 | 1,057 | 1,075 | 1,046 | 1,057 | +16 | +1.5 | 147,200 |
| 11/1 | 1,008 | 1,057 | 1,004 | 1,041 | +35 | +3.5 | 174,400 |
| 10/25 | 1,051 | 1,054 | 1,006 | 1,006 | -39 | -3.7 | 182,100 |
| 10/18 | 1,059 | 1,066 | 1,041 | 1,045 | -10 | -1.0 | 128,200 |
| 10/11 | 1,081 | 1,082 | 1,049 | 1,055 | -24 | -2.2 | 182,600 |
| 10/4 | 1,046 | 1,080 | 1,044 | 1,079 | 0 | 0.0 | 152,300 |
| 9/27 | 1,086 | 1,088 | 1,068 | 1,079 | +1 | +0.1 | 169,300 |
| 9/20 | 1,042 | 1,081 | 1,018 | 1,078 | +51 | +5.0 | 179,100 |
| 9/13 | 1,006 | 1,042 | 1,000 | 1,027 | +5 | +0.5 | 176,500 |
| 9/6 | 1,068 | 1,072 | 1,013 | 1,022 | -42 | -4.0 | 168,200 |
| 8/30 | 1,071 | 1,088 | 1,060 | 1,064 | -7 | -0.7 | 198,200 |
| 8/23 | 1,070 | 1,084 | 1,050 | 1,071 | -3 | -0.3 | 185,300 |
| 8/16 | 996 | 1,081 | 985 | 1,074 | +93 | +9.5 | 347,100 |
| 8/9 | 916 | 998 | 825 | 981 | +9 | +0.9 | 583,100 |
| 8/2 | 1,065 | 1,078 | 972 | 972 | -76 | -7.3 | 364,300 |
| 7/26 | 1,083 | 1,083 | 1,034 | 1,048 | -37 | -3.4 | 319,500 |
| 7/19 | 1,106 | 1,106 | 1,079 | 1,085 | -19 | -1.7 | 222,900 |
| 7/12 | 1,088 | 1,104 | 1,070 | 1,104 | +17 | +1.6 | 344,200 |
| 7/5 | 1,058 | 1,110 | 1,058 | 1,087 | +25 | +2.4 | 647,400 |
| 6/28 | 1,115 | 1,134 | 1,050 | 1,062 | -53 | -4.8 | 1,550,700 |
| 6/21 | 1,150 | 1,151 | 1,113 | 1,115 | -40 | -3.5 | 604,300 |
| 6/14 | 1,176 | 1,181 | 1,127 | 1,155 | -14 | -1.2 | 715,000 |
| 6/7 | 1,188 | 1,191 | 1,149 | 1,169 | -12 | -1.0 | 482,300 |
| 5/31 | 1,170 | 1,185 | 1,125 | 1,181 | +11 | +0.9 | 318,900 |
| 5/24 | 1,212 | 1,218 | 1,158 | 1,170 | -37 | -3.1 | 271,400 |
| 5/17 | 1,268 | 1,277 | 1,166 | 1,207 | -65 | -5.1 | 463,700 |
| 5/10 | 1,288 | 1,288 | 1,259 | 1,272 | +2 | +0.2 | 129,100 |
▶︎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
