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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,212 | 1,218 | 1,165 | 1,174 | -33 | -2.7 | 290,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,040 | 1,053 | 1,013 | 1,018 | -22 | -2.1 | 327,500 |
| 9/22 | 1,036 | 1,046 | 1,011 | 1,040 | -5 | -0.5 | 313,200 |
| 9/15 | 1,013 | 1,045 | 1,003 | 1,045 | +34 | +3.4 | 284,200 |
| 9/8 | 1,045 | 1,053 | 1,010 | 1,011 | -33 | -3.2 | 244,600 |
| 9/1 | 1,023 | 1,047 | 1,018 | 1,044 | +28 | +2.8 | 228,400 |
| 8/25 | 1,012 | 1,030 | 997 | 1,016 | +4 | +0.4 | 301,300 |
| 8/18 | 1,053 | 1,053 | 983 | 1,012 | -38 | -3.6 | 635,500 |
| 8/10 | 1,049 | 1,057 | 1,028 | 1,050 | -5 | -0.5 | 285,100 |
| 8/4 | 1,103 | 1,116 | 1,049 | 1,055 | -35 | -3.2 | 233,100 |
| 7/28 | 1,084 | 1,103 | 1,062 | 1,090 | +11 | +1.0 | 286,300 |
| 7/21 | 1,079 | 1,084 | 1,061 | 1,079 | 0 | 0.0 | 199,800 |
| 7/14 | 1,083 | 1,103 | 1,041 | 1,079 | -4 | -0.4 | 448,800 |
| 7/7 | 1,170 | 1,180 | 1,069 | 1,083 | -94 | -8.0 | 895,500 |
| 6/30 | 1,265 | 1,292 | 1,142 | 1,177 | -95 | -7.5 | 1,448,500 |
| 6/23 | 1,198 | 1,292 | 1,185 | 1,272 | +83 | +7.0 | 1,051,400 |
| 6/16 | 1,147 | 1,191 | 1,136 | 1,189 | +53 | +4.7 | 907,400 |
| 6/9 | 1,158 | 1,185 | 1,133 | 1,136 | 0 | 0.0 | 823,700 |
| 6/2 | 1,160 | 1,176 | 1,121 | 1,136 | -7 | -0.6 | 533,900 |
| 5/26 | 1,139 | 1,192 | 1,126 | 1,143 | +23 | +2.1 | 737,900 |
| 5/19 | 1,072 | 1,150 | 1,052 | 1,120 | +73 | +7.0 | 747,200 |
| 5/12 | 955 | 1,061 | 952 | 1,047 | +92 | +9.6 | 760,200 |
| 5/2 | 964 | 966 | 948 | 955 | -1 | -0.1 | 137,000 |
| 4/28 | 935 | 973 | 921 | 956 | +25 | +2.7 | 250,200 |
| 4/21 | 950 | 954 | 921 | 931 | -13 | -1.4 | 208,800 |
| 4/14 | 927 | 950 | 918 | 944 | +24 | +2.6 | 249,900 |
| 4/7 | 925 | 954 | 903 | 920 | +5 | +0.6 | 299,500 |
| 3/31 | 876 | 916 | 863 | 915 | +41 | +4.7 | 250,200 |
▶︎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