7745東証P貸借
業種 精密機器
Ａ＆Ｄホロンホールディングス 株価時系列データ
PTS
1,962.9
円
(13:02)
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 |
|---|---|
| 3,510 (24/07/05) | 1,708 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,510 (24/07/05) | 1,708 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,972 | 1,982 | 1,954 | 1,968 | -37 | -1.9 | 40,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,748 | 1,752 | 1,698 | 1,700 | -32 | -1.9 | 142,700 |
| 11/10 | 1,773 | 1,776 | 1,725 | 1,732 | -63 | -3.5 | 162,500 |
| 11/9 | 1,771 | 1,804 | 1,745 | 1,795 | +42 | +2.4 | 232,100 |
| 11/8 | 1,682 | 1,778 | 1,666 | 1,753 | +151 | +9.4 | 647,900 |
| 11/7 | 1,580 | 1,620 | 1,580 | 1,602 | +11 | +0.7 | 227,000 |
| 11/6 | 1,571 | 1,604 | 1,560 | 1,591 | +60 | +3.9 | 124,200 |
| 11/2 | 1,548 | 1,559 | 1,520 | 1,531 | +8 | +0.5 | 110,600 |
| 11/1 | 1,546 | 1,550 | 1,517 | 1,523 | +17 | +1.1 | 97,900 |
| 10/31 | 1,500 | 1,510 | 1,475 | 1,506 | +7 | +0.5 | 75,300 |
| 10/30 | 1,512 | 1,519 | 1,484 | 1,499 | -20 | -1.3 | 121,100 |
| 10/27 | 1,500 | 1,538 | 1,493 | 1,519 | +34 | +2.3 | 71,800 |
| 10/26 | 1,488 | 1,512 | 1,478 | 1,485 | -39 | -2.6 | 95,300 |
| 10/25 | 1,567 | 1,567 | 1,522 | 1,524 | -20 | -1.3 | 68,900 |
| 10/24 | 1,508 | 1,550 | 1,463 | 1,544 | +37 | +2.5 | 171,900 |
| 10/23 | 1,540 | 1,546 | 1,506 | 1,507 | -48 | -3.1 | 145,200 |
| 10/20 | 1,551 | 1,565 | 1,525 | 1,555 | -14 | -0.9 | 85,700 |
| 10/19 | 1,578 | 1,590 | 1,565 | 1,569 | -45 | -2.8 | 92,300 |
| 10/18 | 1,602 | 1,616 | 1,587 | 1,614 | +3 | +0.2 | 94,800 |
| 10/17 | 1,623 | 1,641 | 1,586 | 1,611 | +28 | +1.8 | 129,000 |
| 10/16 | 1,602 | 1,607 | 1,565 | 1,583 | -50 | -3.1 | 159,600 |
| 10/13 | 1,683 | 1,683 | 1,628 | 1,633 | -65 | -3.8 | 226,500 |
| 10/12 | 1,600 | 1,707 | 1,584 | 1,698 | +107 | +6.7 | 323,000 |
| 10/11 | 1,612 | 1,619 | 1,586 | 1,591 | -15 | -0.9 | 120,200 |
| 10/10 | 1,621 | 1,630 | 1,604 | 1,606 | +5 | +0.3 | 106,200 |
| 10/6 | 1,611 | 1,624 | 1,598 | 1,601 | -8 | -0.5 | 124,500 |
| 10/5 | 1,610 | 1,620 | 1,580 | 1,609 | +26 | +1.6 | 168,300 |
| 10/4 | 1,601 | 1,612 | 1,581 | 1,583 | -58 | -3.5 | 174,400 |
| 10/3 | 1,680 | 1,681 | 1,639 | 1,641 | -39 | -2.3 | 116,200 |
| 10/2 | 1,709 | 1,744 | 1,678 | 1,680 | -22 | -1.3 | 126,500 |
| 9/29 | 1,715 | 1,738 | 1,692 | 1,702 | -1 | -0.1 | 118,700 |
▶︎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
