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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 692 | 745 | 657 | 665 | -54 | -7.5 | 1,046,100 |
| 3/27 | 566 | 783 | 566 | 719 | +143 | +24.8 | 1,738,300 |
| 3/19 | 669 | 701 | 550 | 576 | -79 | -12.1 | 1,773,300 |
| 3/13 | 924 | 933 | 615 | 655 | -308 | -32.0 | 2,495,700 |
| 3/6 | 974 | 1,074 | 946 | 963 | -6 | -0.6 | 922,400 |
| 2/28 | 1,068 | 1,125 | 964 | 969 | -189 | -16.3 | 1,065,100 |
| 2/21 | 1,210 | 1,218 | 1,158 | 1,158 | -65 | -5.3 | 648,700 |
| 2/14 | 1,301 | 1,369 | 1,191 | 1,223 | -88 | -6.7 | 1,265,700 |
| 2/7 | 1,293 | 1,363 | 1,291 | 1,311 | -19 | -1.4 | 562,500 |
| 1/31 | 1,361 | 1,369 | 1,287 | 1,330 | -65 | -4.7 | 501,700 |
| 1/24 | 1,419 | 1,447 | 1,384 | 1,395 | -27 | -1.9 | 436,900 |
| 1/17 | 1,446 | 1,448 | 1,408 | 1,422 | -26 | -1.8 | 381,900 |
| 1/10 | 1,485 | 1,486 | 1,389 | 1,448 | -48 | -3.2 | 520,800 |
| 12/30 | 1,520 | 1,522 | 1,486 | 1,496 | -30 | -2.0 | 106,000 |
| 12/27 | 1,494 | 1,535 | 1,481 | 1,526 | +32 | +2.1 | 612,800 |
| 12/20 | 1,500 | 1,536 | 1,476 | 1,494 | -9 | -0.6 | 597,300 |
| 12/13 | 1,554 | 1,588 | 1,503 | 1,503 | -42 | -2.7 | 747,400 |
| 12/6 | 1,638 | 1,648 | 1,516 | 1,545 | -88 | -5.4 | 523,800 |
| 11/29 | 1,573 | 1,655 | 1,558 | 1,633 | +58 | +3.7 | 571,300 |
| 11/22 | 1,648 | 1,680 | 1,574 | 1,575 | -63 | -3.9 | 508,600 |
| 11/15 | 1,512 | 1,673 | 1,505 | 1,638 | +110 | +7.2 | 1,289,200 |
| 11/8 | 1,787 | 1,813 | 1,522 | 1,528 | -271 | -15.1 | 2,063,600 |
| 11/1 | 1,852 | 1,888 | 1,768 | 1,799 | -60 | -3.2 | 732,700 |
| 10/25 | 1,792 | 1,898 | 1,782 | 1,859 | +81 | +4.6 | 499,300 |
| 10/18 | 1,828 | 1,893 | 1,765 | 1,778 | -53 | -2.9 | 713,700 |
| 10/11 | 1,969 | 1,979 | 1,826 | 1,831 | -138 | -7.0 | 897,100 |
| 10/4 | 1,780 | 1,975 | 1,722 | 1,969 | +173 | +9.6 | 1,178,000 |
| 9/27 | 1,601 | 1,820 | 1,585 | 1,796 | +194 | +12.1 | 1,083,800 |
| 9/20 | 1,615 | 1,632 | 1,510 | 1,602 | +5 | +0.3 | 848,500 |
| 9/13 | 1,577 | 1,686 | 1,556 | 1,597 | +20 | +1.3 | 688,400 |
▶︎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
