！決算発表予定日 2024/05/14
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
ー
円
(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 |
|---|---|
| 2,973 (24/04/15) | 1,271 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973 (24/04/15) | 1,708 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,889 | 2,973 | 2,496 | 2,711 | -189 | -6.5 | 5,433,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,420 | 2,919 | 2,346 | 2,900 | +500 | +20.8 | 4,420,200 |
| 24/02 | 2,063 | 2,436 | 1,914 | 2,400 | +340 | +16.5 | 5,081,400 |
| 24/01 | 1,741 | 2,091 | 1,708 | 2,060 | +258 | +14.3 | 3,811,100 |
| 23/12 | 1,865 | 1,901 | 1,725 | 1,802 | -68 | -3.6 | 3,597,800 |
| 23/11 | 1,546 | 1,890 | 1,517 | 1,870 | +364 | +24.2 | 4,087,800 |
| 23/10 | 1,709 | 1,744 | 1,463 | 1,506 | -196 | -11.5 | 2,796,700 |
| 23/09 | 1,727 | 1,794 | 1,642 | 1,702 | -26 | -1.5 | 3,030,400 |
| 23/08 | 1,910 | 1,934 | 1,546 | 1,728 | -151 | -8.0 | 5,607,000 |
| 23/07 | 1,823 | 1,943 | 1,741 | 1,879 | +96 | +5.4 | 4,877,900 |
| 23/06 | 1,674 | 1,786 | 1,592 | 1,783 | +149 | +9.1 | 4,828,800 |
| 23/05 | 1,370 | 1,702 | 1,271 | 1,634 | +271 | +19.9 | 6,345,500 |
| 23/04 | 1,444 | 1,444 | 1,289 | 1,363 | -61 | -4.3 | 2,061,600 |
| 23/03 | 1,400 | 1,499 | 1,323 | 1,424 | +24 | +1.7 | 4,315,500 |
| 23/02 | 1,068 | 1,436 | 1,049 | 1,400 | +343 | +32.5 | 6,060,500 |
| 23/01 | 1,003 | 1,069 | 974 | 1,057 | +40 | +3.9 | 1,595,900 |
| 22/12 | 1,060 | 1,118 | 979 | 1,017 | -26 | -2.5 | 3,382,400 |
| 22/11 | 915 | 1,070 | 885 | 1,043 | +126 | +13.7 | 4,699,300 |
| 22/10 | 803 | 923 | 802 | 917 | +101 | +12.4 | 2,942,500 |
| 22/09 | 945 | 948 | 812 | 816 | -145 | -15.1 | 3,089,800 |
| 22/08 | 969 | 1,005 | 879 | 961 | -3 | -0.3 | 3,645,400 |
| 22/07 | 894 | 995 | 853 | 964 | +62 | +6.9 | 2,633,500 |
| 22/06 | 995 | 1,027 | 850 | 902 | -102 | -10.2 | 3,489,800 |
| 22/05 | 858 | 1,065 | 827 | 1,004 | +131 | +15.0 | 5,289,900 |
| 22/04 | 940 | 940 | 823 | 873 | -95 | -9.8 | 5,070,400 |
| 22/03 | 875 | 980 | 723 | 968 | +94 | +10.8 | 8,917,600 |
| 22/02 | 995 | 1,008 | 851 | 874 | -96 | -9.9 | 3,717,000 |
| 22/01 | 1,275 | 1,278 | 912 | 970 | -293 | -23.2 | 4,464,200 |
| 21/12 | 1,115 | 1,264 | 1,021 | 1,263 | +145 | +13.0 | 5,145,800 |
| 21/11 | 1,019 | 1,414 | 1,008 | 1,118 | +107 | +10.6 | 6,217,000 |
| 21/10 | 1,037 | 1,056 | 958 | 1,011 | -43 | -4.1 | 1,818,500 |
▶︎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