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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 1,150 | 1,171 | 1,107 | 1,116 | -33 | -2.9 | 272,300 |
| 4/2 | 1,164 | 1,169 | 1,124 | 1,149 | -5 | -0.4 | 290,300 |
| 3/26 | 1,210 | 1,216 | 1,121 | 1,154 | -68 | -5.6 | 321,000 |
| 3/19 | 1,182 | 1,237 | 1,181 | 1,222 | +34 | +2.9 | 304,400 |
| 3/12 | 1,120 | 1,192 | 1,102 | 1,188 | +87 | +7.9 | 452,600 |
| 3/5 | 1,104 | 1,138 | 1,060 | 1,101 | +10 | +0.9 | 300,500 |
| 2/26 | 1,136 | 1,173 | 1,090 | 1,091 | -45 | -4.0 | 288,400 |
| 2/19 | 1,180 | 1,204 | 1,116 | 1,136 | -26 | -2.2 | 646,300 |
| 2/12 | 1,236 | 1,256 | 1,162 | 1,162 | -81 | -6.5 | 605,100 |
| 2/5 | 1,185 | 1,243 | 1,168 | 1,243 | +59 | +5.0 | 256,500 |
| 1/29 | 1,248 | 1,248 | 1,151 | 1,184 | -65 | -5.2 | 260,500 |
| 1/22 | 1,249 | 1,274 | 1,223 | 1,249 | +3 | +0.2 | 272,800 |
| 1/15 | 1,218 | 1,262 | 1,206 | 1,246 | +35 | +2.9 | 294,300 |
| 1/8 | 1,159 | 1,219 | 1,122 | 1,211 | +45 | +3.9 | 310,000 |
| 12/30 | 1,190 | 1,190 | 1,127 | 1,166 | -24 | -2.0 | 276,300 |
| 12/25 | 1,216 | 1,227 | 1,139 | 1,190 | -35 | -2.9 | 432,200 |
| 12/18 | 1,240 | 1,280 | 1,194 | 1,225 | -21 | -1.7 | 467,000 |
| 12/11 | 1,239 | 1,248 | 1,188 | 1,246 | +11 | +0.9 | 429,700 |
| 12/4 | 1,229 | 1,239 | 1,180 | 1,235 | +16 | +1.3 | 349,100 |
| 11/27 | 1,230 | 1,263 | 1,193 | 1,219 | +14 | +1.2 | 610,500 |
| 11/20 | 1,257 | 1,288 | 1,165 | 1,205 | -38 | -3.1 | 361,900 |
| 11/13 | 1,325 | 1,372 | 1,193 | 1,243 | -82 | -6.2 | 818,000 |
| 11/6 | 1,237 | 1,349 | 1,235 | 1,325 | +95 | +7.7 | 339,700 |
▶︎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
