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
1,992
円
(23:10)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,165 | 2,268 | 1,927 | 1,992 | -241 | -10.8 | 1,518,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,185 | 2,365 | 2,100 | 2,295 | +130 | +6.0 | 2,028,200 |
| 07/03 | 2,360 | 2,410 | 2,050 | 2,165 | -230 | -9.6 | 3,088,000 |
| 07/02 | 2,655 | 2,790 | 2,290 | 2,395 | -270 | -10.1 | 3,207,800 |
| 07/01 | 2,835 | 3,050 | 2,620 | 2,665 | -165 | -5.8 | 1,826,400 |
| 06/12 | 2,600 | 2,845 | 2,485 | 2,830 | +230 | +8.9 | 1,487,500 |
| 06/11 | 2,500 | 2,615 | 2,270 | 2,600 | +95 | +3.8 | 1,209,100 |
| 06/10 | 2,360 | 2,525 | 2,270 | 2,505 | +175 | +7.5 | 911,500 |
| 06/09 | 2,430 | 2,440 | 2,140 | 2,330 | -85 | -3.5 | 786,900 |
| 06/08 | 2,300 | 2,450 | 2,020 | 2,415 | +105 | +4.6 | 2,151,000 |
| 06/07 | 2,300 | 2,675 | 2,060 | 2,310 | -20 | -0.9 | 1,087,100 |
| 06/06 | 2,540 | 2,555 | 2,140 | 2,330 | -215 | -8.5 | 1,084,800 |
| 06/05 | 2,545 | 2,585 | 2,225 | 2,545 | +40 | +1.6 | 920,800 |
| 06/04 | 2,650 | 2,735 | 2,460 | 2,505 | -125 | -4.8 | 1,323,800 |
| 06/03 | 2,485 | 2,650 | 2,160 | 2,630 | +105 | +4.2 | 1,502,800 |
| 06/02 | 2,470 | 2,630 | 2,150 | 2,525 | +15 | +0.6 | 1,814,500 |
| 06/01 | 2,685 | 2,690 | 2,150 | 2,510 | -130 | -4.9 | 1,555,300 |
| 05/12 | 2,190 | 2,800 | 2,170 | 2,640 | +440 | +20.0 | 2,274,800 |
| 05/11 | 1,719 | 2,250 | 1,695 | 2,200 | +485 | +28.3 | 2,176,200 |
| 05/10 | 1,499 | 1,779 | 1,420 | 1,715 | +156 | +10.0 | 1,673,600 |
| 05/09 | 1,729 | 1,729 | 1,515 | 1,559 | -161 | -9.4 | 865,300 |
| 05/08 | 1,870 | 1,950 | 1,642 | 1,720 | -240 | -12.2 | 1,014,000 |
| 05/07 | 1,690 | 1,975 | 1,580 | 1,960 | +241 | +14.0 | 1,620,600 |
| 05/06 | 1,470 | 1,880 | 1,457 | 1,719 | +219 | +14.6 | 1,708,300 |
| 05/05 | 1,174 | 1,530 | 1,100 | 1,500 | +330 | +28.2 | 2,433,000 |
| 05/04 | 1,220 | 1,220 | 1,091 | 1,170 | -39 | -3.2 | 585,300 |
| 05/03 | 1,179 | 1,270 | 1,080 | 1,209 | +49 | +4.2 | 575,800 |
| 05/02 | 1,184 | 1,279 | 1,145 | 1,160 | -24 | -2.0 | 1,063,400 |
| 05/01 | 1,200 | 1,294 | 1,100 | 1,184 | -36 | -3.0 | 1,273,800 |
| 04/12 | 1,080 | 1,220 | 1,000 | 1,220 | +130 | +11.9 | 1,468,000 |
| 04/11 | 1,030 | 1,180 | 995 | 1,090 | +50 | +4.8 | 1,127,400 |
▶︎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
