！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,635 | 2,735 | 2,577 | 2,711 | +145 | +5.7 | 1,039,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,880 | 2,973 | 2,496 | 2,566 | -384 | -13.0 | 1,512,800 |
| 4/12 | 2,761 | 2,961 | 2,761 | 2,950 | +202 | +7.4 | 705,600 |
| 4/5 | 2,889 | 2,935 | 2,690 | 2,748 | -152 | -5.2 | 2,176,300 |
| 3/29 | 2,701 | 2,919 | 2,697 | 2,900 | +176 | +6.5 | 1,075,000 |
| 3/22 | 2,378 | 2,733 | 2,362 | 2,724 | +311 | +12.9 | 811,400 |
| 3/15 | 2,410 | 2,488 | 2,346 | 2,413 | -147 | -5.7 | 919,600 |
| 3/8 | 2,445 | 2,583 | 2,386 | 2,560 | +130 | +5.4 | 1,356,600 |
| 3/1 | 2,223 | 2,441 | 2,203 | 2,430 | +208 | +9.4 | 1,438,600 |
| 2/22 | 2,091 | 2,222 | 2,070 | 2,222 | +103 | +4.9 | 805,800 |
| 2/16 | 2,000 | 2,185 | 1,976 | 2,119 | +148 | +7.5 | 1,048,300 |
| 2/9 | 2,128 | 2,135 | 1,914 | 1,971 | -127 | -6.1 | 1,657,600 |
| 2/2 | 2,030 | 2,144 | 2,017 | 2,098 | +68 | +3.4 | 815,500 |
| 1/26 | 2,006 | 2,071 | 1,964 | 2,030 | +81 | +4.2 | 1,230,700 |
| 1/19 | 1,809 | 1,959 | 1,809 | 1,949 | +141 | +7.8 | 929,200 |
| 1/12 | 1,836 | 1,887 | 1,788 | 1,808 | -5 | -0.3 | 757,700 |
| 1/5 | 1,741 | 1,842 | 1,708 | 1,813 | +11 | +0.6 | 466,700 |
| 12/29 | 1,765 | 1,828 | 1,725 | 1,802 | +66 | +3.8 | 587,600 |
| 12/22 | 1,790 | 1,820 | 1,727 | 1,736 | -74 | -4.1 | 806,300 |
| 12/15 | 1,815 | 1,901 | 1,771 | 1,810 | +51 | +2.9 | 1,278,200 |
| 12/8 | 1,882 | 1,882 | 1,743 | 1,759 | -115 | -6.1 | 743,600 |
| 12/1 | 1,865 | 1,876 | 1,792 | 1,874 | +30 | +1.6 | 761,400 |
| 11/24 | 1,881 | 1,890 | 1,811 | 1,844 | -30 | -1.6 | 712,400 |
| 11/17 | 1,748 | 1,885 | 1,698 | 1,874 | +142 | +8.2 | 1,193,900 |
| 11/10 | 1,571 | 1,804 | 1,560 | 1,732 | +201 | +13.1 | 1,393,700 |
| 11/2 | 1,512 | 1,559 | 1,475 | 1,531 | +12 | +0.8 | 404,900 |
| 10/27 | 1,540 | 1,567 | 1,463 | 1,519 | -36 | -2.3 | 553,100 |
| 10/20 | 1,602 | 1,641 | 1,525 | 1,555 | -78 | -4.8 | 561,400 |
| 10/13 | 1,621 | 1,707 | 1,584 | 1,633 | +32 | +2.0 | 775,900 |
| 10/6 | 1,709 | 1,744 | 1,580 | 1,601 | -101 | -5.9 | 709,900 |
| 9/29 | 1,713 | 1,738 | 1,642 | 1,702 | -11 | -0.6 | 755,900 |
▶︎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