決算new！
2024/11/13 発表
7-9月期(1Q)経常は66％減益で着地
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,057 | 1,070 | 988 | 1,007 | -50 | -4.7 | 553,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,548 | 1,592 | 1,510 | 1,577 | +61 | +4.0 | 416,100 |
| 8/30 | 1,580 | 1,642 | 1,471 | 1,516 | -99 | -6.1 | 774,100 |
| 8/23 | 1,515 | 1,654 | 1,500 | 1,615 | +111 | +7.4 | 1,178,000 |
| 8/16 | 1,604 | 1,687 | 1,365 | 1,504 | -116 | -7.2 | 2,408,500 |
| 8/9 | 1,620 | 1,640 | 1,502 | 1,620 | -14 | -0.9 | 652,000 |
| 8/2 | 1,661 | 1,680 | 1,602 | 1,634 | -9 | -0.6 | 640,100 |
| 7/26 | 1,545 | 1,650 | 1,514 | 1,643 | +92 | +5.9 | 860,600 |
| 7/19 | 1,546 | 1,558 | 1,476 | 1,551 | +33 | +2.2 | 400,900 |
| 7/12 | 1,550 | 1,617 | 1,489 | 1,518 | +20 | +1.3 | 914,800 |
| 7/5 | 1,416 | 1,556 | 1,409 | 1,498 | +109 | +7.9 | 980,900 |
| 6/28 | 1,591 | 1,615 | 1,378 | 1,389 | -198 | -12.5 | 1,003,400 |
| 6/21 | 1,590 | 1,615 | 1,516 | 1,587 | +9 | +0.6 | 817,800 |
| 6/14 | 1,418 | 1,596 | 1,367 | 1,578 | +189 | +13.6 | 1,382,600 |
| 6/7 | 1,302 | 1,424 | 1,212 | 1,389 | +49 | +3.7 | 1,690,500 |
| 5/31 | 1,332 | 1,426 | 1,332 | 1,340 | +34 | +2.6 | 835,700 |
| 5/24 | 1,300 | 1,320 | 1,233 | 1,306 | +18 | +1.4 | 563,500 |
| 5/17 | 1,284 | 1,428 | 1,162 | 1,288 | +19 | +1.5 | 1,752,100 |
| 5/10 | 1,400 | 1,425 | 1,237 | 1,269 | -117 | -8.4 | 872,600 |
| 4/26 | 1,430 | 1,445 | 1,337 | 1,386 | -42 | -2.9 | 659,800 |
| 4/19 | 1,464 | 1,532 | 1,392 | 1,428 | -7 | -0.5 | 745,500 |
| 4/12 | 1,424 | 1,487 | 1,367 | 1,435 | +13 | +0.9 | 619,600 |
| 4/5 | 1,420 | 1,535 | 1,385 | 1,422 | +20 | +1.4 | 844,200 |
| 3/29 | 1,370 | 1,422 | 1,350 | 1,402 | -23 | -1.6 | 665,500 |
| 3/22 | 1,414 | 1,461 | 1,398 | 1,425 | +24 | +1.7 | 494,700 |
| 3/15 | 1,382 | 1,496 | 1,342 | 1,401 | +19 | +1.4 | 1,077,000 |
| 3/8 | 1,618 | 1,624 | 1,354 | 1,382 | -196 | -12.4 | 1,653,800 |
| 3/1 | 1,538 | 1,604 | 1,459 | 1,578 | +73 | +4.9 | 1,241,500 |
| 2/22 | 1,483 | 1,627 | 1,437 | 1,505 | +52 | +3.6 | 1,668,200 |
| 2/15 | 1,608 | 1,609 | 1,431 | 1,453 | ー | ー | 1,502,900 |
▶︎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
