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
1,974.6
円
(09:25)
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 | 1,958 | 1,967 | -38 | -1.9 | 19,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,733 | 1,789 | 1,733 | 1,764 | +32 | +1.9 | 153,200 |
| 12/25 | 1,765 | 1,772 | 1,725 | 1,732 | -4 | -0.2 | 129,800 |
| 12/22 | 1,749 | 1,765 | 1,727 | 1,736 | -13 | -0.7 | 133,900 |
| 12/21 | 1,750 | 1,786 | 1,743 | 1,749 | -41 | -2.3 | 129,500 |
| 12/20 | 1,771 | 1,820 | 1,759 | 1,790 | +34 | +1.9 | 154,800 |
| 12/19 | 1,753 | 1,779 | 1,735 | 1,756 | +1 | +0.1 | 198,600 |
| 12/18 | 1,790 | 1,802 | 1,745 | 1,755 | -55 | -3.0 | 189,500 |
| 12/15 | 1,811 | 1,852 | 1,797 | 1,810 | +39 | +2.2 | 186,700 |
| 12/14 | 1,899 | 1,899 | 1,771 | 1,771 | -110 | -5.9 | 246,200 |
| 12/13 | 1,850 | 1,901 | 1,843 | 1,881 | +71 | +3.9 | 225,900 |
| 12/12 | 1,852 | 1,890 | 1,806 | 1,810 | -31 | -1.7 | 471,800 |
| 12/11 | 1,815 | 1,845 | 1,815 | 1,841 | +82 | +4.7 | 147,600 |
| 12/8 | 1,795 | 1,808 | 1,743 | 1,759 | -52 | -2.9 | 265,100 |
| 12/7 | 1,843 | 1,843 | 1,805 | 1,811 | -37 | -2.0 | 92,400 |
| 12/6 | 1,800 | 1,853 | 1,800 | 1,848 | +52 | +2.9 | 106,800 |
| 12/5 | 1,864 | 1,869 | 1,796 | 1,796 | -77 | -4.1 | 137,800 |
| 12/4 | 1,882 | 1,882 | 1,844 | 1,873 | -1 | -0.1 | 141,500 |
| 12/1 | 1,865 | 1,876 | 1,826 | 1,874 | +4 | +0.2 | 182,100 |
| 11/30 | 1,841 | 1,871 | 1,828 | 1,870 | +16 | +0.9 | 196,900 |
| 11/29 | 1,809 | 1,856 | 1,806 | 1,854 | +37 | +2.0 | 126,100 |
| 11/28 | 1,825 | 1,836 | 1,792 | 1,817 | -8 | -0.4 | 154,700 |
| 11/27 | 1,865 | 1,865 | 1,823 | 1,825 | -19 | -1.0 | 101,600 |
| 11/24 | 1,840 | 1,878 | 1,835 | 1,844 | +24 | +1.3 | 169,100 |
| 11/22 | 1,814 | 1,851 | 1,811 | 1,820 | -25 | -1.4 | 121,800 |
| 11/21 | 1,848 | 1,875 | 1,817 | 1,845 | -5 | -0.3 | 238,000 |
| 11/20 | 1,881 | 1,890 | 1,841 | 1,850 | -24 | -1.3 | 183,500 |
| 11/17 | 1,808 | 1,885 | 1,800 | 1,874 | +62 | +3.4 | 289,200 |
| 11/16 | 1,840 | 1,856 | 1,771 | 1,812 | -67 | -3.6 | 274,600 |
| 11/15 | 1,783 | 1,882 | 1,779 | 1,879 | +141 | +8.1 | 353,800 |
| 11/14 | 1,701 | 1,754 | 1,701 | 1,738 | +38 | +2.2 | 133,600 |
▶︎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
