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) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,086 | 1,088 | 1,068 | 1,079 | +1 | +0.1 | 198,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 945 | 997 | 945 | 968 | +24 | +2.5 | 360,100 |
| 10/29 | 949 | 960 | 938 | 944 | -11 | -1.2 | 400,000 |
| 10/22 | 999 | 1,003 | 955 | 955 | -39 | -3.9 | 358,700 |
| 10/15 | 1,009 | 1,017 | 983 | 994 | -13 | -1.3 | 287,200 |
| 10/8 | 1,012 | 1,019 | 988 | 1,007 | -1 | -0.1 | 219,700 |
| 10/1 | 1,016 | 1,034 | 1,002 | 1,008 | -1 | -0.1 | 301,800 |
| 9/24 | 1,000 | 1,020 | 981 | 1,009 | -19 | -1.9 | 168,100 |
| 9/17 | 1,034 | 1,042 | 1,001 | 1,028 | -12 | -1.2 | 289,500 |
| 9/10 | 1,040 | 1,048 | 1,016 | 1,040 | +5 | +0.5 | 315,900 |
| 9/3 | 1,053 | 1,053 | 1,021 | 1,035 | -7 | -0.7 | 255,800 |
| 8/27 | 1,015 | 1,055 | 1,015 | 1,042 | +37 | +3.7 | 582,200 |
| 8/20 | 989 | 1,022 | 950 | 1,005 | +16 | +1.6 | 863,500 |
| 8/13 | 975 | 990 | 970 | 989 | +19 | +2.0 | 166,600 |
| 8/6 | 999 | 999 | 969 | 970 | -19 | -1.9 | 233,400 |
| 7/30 | 1,013 | 1,013 | 977 | 989 | -3 | -0.3 | 254,200 |
| 7/21 | 996 | 1,014 | 985 | 992 | -13 | -1.3 | 223,600 |
| 7/16 | 1,014 | 1,025 | 996 | 1,005 | -5 | -0.5 | 262,000 |
| 7/9 | 1,025 | 1,032 | 979 | 1,010 | -9 | -0.9 | 379,200 |
| 7/2 | 997 | 1,027 | 982 | 1,019 | -8 | -0.8 | 958,300 |
| 6/25 | 1,026 | 1,042 | 1,012 | 1,027 | -14 | -1.3 | 317,500 |
| 6/18 | 1,041 | 1,062 | 1,026 | 1,041 | 0 | 0.0 | 372,200 |
| 6/11 | 1,040 | 1,058 | 1,030 | 1,041 | -2 | -0.2 | 404,400 |
| 6/4 | 1,058 | 1,063 | 1,034 | 1,043 | -17 | -1.6 | 221,400 |
| 5/28 | 1,055 | 1,120 | 1,032 | 1,060 | +8 | +0.8 | 474,100 |
| 5/21 | 1,015 | 1,057 | 988 | 1,052 | +52 | +5.2 | 309,800 |
| 5/14 | 1,065 | 1,081 | 935 | 1,000 | -62 | -5.8 | 863,500 |
| 5/7 | 1,040 | 1,063 | 1,037 | 1,062 | +25 | +2.4 | 86,600 |
| 4/30 | 1,079 | 1,079 | 1,025 | 1,037 | -16 | -1.5 | 241,000 |
| 4/23 | 1,117 | 1,119 | 1,052 | 1,053 | -70 | -6.2 | 336,600 |
| 4/16 | 1,124 | 1,154 | 1,116 | 1,123 | +7 | +0.6 | 208,300 |
▶︎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
