！決算発表予定日 2024/05/13
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
取引時間外
(ー)
株価は20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) | 935 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,319 (24/04/15) | 1,027 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,250 | 1,280 | 1,244 | 1,270 | +27 | +2.2 | 155,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,234 | 1,259 | 1,222 | 1,243 | +23 | +1.9 | 189,300 |
| 4/19 | 1,265 | 1,319 | 1,188 | 1,220 | -54 | -4.2 | 453,700 |
| 4/12 | 1,247 | 1,291 | 1,235 | 1,274 | +40 | +3.2 | 310,400 |
| 4/5 | 1,289 | 1,290 | 1,210 | 1,234 | -53 | -4.1 | 634,000 |
| 3/29 | 1,217 | 1,298 | 1,212 | 1,287 | +72 | +5.9 | 519,500 |
| 3/22 | 1,159 | 1,230 | 1,149 | 1,215 | +71 | +6.2 | 244,800 |
| 3/15 | 1,135 | 1,150 | 1,095 | 1,144 | +1 | +0.1 | 210,400 |
| 3/8 | 1,147 | 1,159 | 1,119 | 1,143 | 0 | 0.0 | 252,400 |
| 3/1 | 1,124 | 1,162 | 1,119 | 1,143 | +19 | +1.7 | 211,500 |
| 2/22 | 1,117 | 1,128 | 1,101 | 1,124 | +1 | +0.1 | 190,100 |
| 2/16 | 1,124 | 1,144 | 1,098 | 1,123 | +8 | +0.7 | 224,300 |
| 2/9 | 1,143 | 1,153 | 1,103 | 1,115 | -25 | -2.2 | 225,400 |
| 2/2 | 1,105 | 1,157 | 1,105 | 1,140 | +37 | +3.4 | 218,900 |
| 1/26 | 1,074 | 1,120 | 1,073 | 1,103 | +34 | +3.2 | 343,100 |
| 1/19 | 1,077 | 1,085 | 1,053 | 1,069 | +2 | +0.2 | 240,700 |
| 1/12 | 1,059 | 1,077 | 1,054 | 1,067 | +9 | +0.9 | 220,200 |
| 1/5 | 1,030 | 1,069 | 1,027 | 1,058 | +23 | +2.2 | 149,300 |
| 12/29 | 1,009 | 1,036 | 996 | 1,035 | +30 | +3.0 | 274,000 |
| 12/22 | 1,021 | 1,024 | 1,000 | 1,005 | -20 | -2.0 | 197,900 |
| 12/15 | 1,026 | 1,048 | 1,016 | 1,025 | -1 | -0.1 | 239,700 |
| 12/8 | 1,032 | 1,050 | 1,020 | 1,026 | -6 | -0.6 | 229,200 |
| 12/1 | 1,037 | 1,045 | 1,029 | 1,032 | -5 | -0.5 | 177,700 |
| 11/24 | 1,039 | 1,058 | 1,031 | 1,037 | +7 | +0.7 | 243,200 |
| 11/17 | 1,003 | 1,075 | 1,000 | 1,030 | +21 | +2.1 | 621,700 |
| 11/10 | 1,002 | 1,011 | 981 | 1,009 | +18 | +1.8 | 245,500 |
| 11/2 | 975 | 1,000 | 957 | 991 | +16 | +1.6 | 201,200 |
| 10/27 | 967 | 977 | 935 | 975 | -4 | -0.4 | 381,400 |
| 10/20 | 995 | 1,008 | 970 | 979 | -14 | -1.4 | 341,300 |
| 10/13 | 1,015 | 1,031 | 993 | 993 | -15 | -1.5 | 270,800 |
| 10/6 | 1,020 | 1,049 | 981 | 1,008 | -10 | -1.0 | 472,600 |
▶︎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