！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,812 | 2,900 | 2,789 | 2,896 | +134 | +4.9 | 797,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,711 | 1,755 | 1,674 | 1,713 | +7 | +0.4 | 552,000 |
| 9/15 | 1,721 | 1,729 | 1,672 | 1,706 | -29 | -1.7 | 735,600 |
| 9/8 | 1,720 | 1,794 | 1,713 | 1,735 | +23 | +1.3 | 817,500 |
| 9/1 | 1,628 | 1,742 | 1,600 | 1,712 | +114 | +7.1 | 979,700 |
| 8/25 | 1,577 | 1,644 | 1,548 | 1,598 | +18 | +1.1 | 856,300 |
| 8/18 | 1,595 | 1,639 | 1,546 | 1,580 | -15 | -0.9 | 934,400 |
| 8/10 | 1,688 | 1,714 | 1,550 | 1,595 | -220 | -12.1 | 2,072,900 |
| 8/4 | 1,906 | 1,934 | 1,778 | 1,815 | -64 | -3.4 | 1,172,500 |
| 7/28 | 1,785 | 1,943 | 1,772 | 1,879 | +129 | +7.4 | 2,049,800 |
| 7/21 | 1,824 | 1,876 | 1,741 | 1,750 | -57 | -3.2 | 630,400 |
| 7/14 | 1,808 | 1,840 | 1,758 | 1,807 | -1 | -0.1 | 746,200 |
| 7/7 | 1,823 | 1,898 | 1,805 | 1,808 | +25 | +1.4 | 1,212,100 |
| 6/30 | 1,661 | 1,786 | 1,602 | 1,783 | +112 | +6.7 | 816,800 |
| 6/23 | 1,735 | 1,747 | 1,654 | 1,671 | -62 | -3.6 | 832,300 |
| 6/16 | 1,674 | 1,759 | 1,658 | 1,733 | +75 | +4.5 | 895,900 |
| 6/9 | 1,702 | 1,715 | 1,592 | 1,658 | -24 | -1.4 | 1,652,500 |
| 6/2 | 1,544 | 1,702 | 1,487 | 1,682 | +184 | +12.3 | 2,769,100 |
| 5/26 | 1,380 | 1,555 | 1,366 | 1,498 | +135 | +9.9 | 1,782,000 |
| 5/19 | 1,360 | 1,402 | 1,338 | 1,363 | +89 | +7.0 | 1,582,400 |
| 5/12 | 1,381 | 1,390 | 1,271 | 1,274 | -113 | -8.2 | 680,600 |
| 5/2 | 1,370 | 1,389 | 1,366 | 1,387 | +24 | +1.8 | 162,700 |
| 4/28 | 1,372 | 1,386 | 1,311 | 1,363 | +8 | +0.6 | 456,100 |
| 4/21 | 1,379 | 1,379 | 1,337 | 1,355 | -2 | -0.2 | 376,300 |
| 4/14 | 1,323 | 1,386 | 1,323 | 1,357 | +34 | +2.6 | 488,700 |
| 4/7 | 1,444 | 1,444 | 1,289 | 1,323 | -101 | -7.1 | 740,500 |
| 3/31 | 1,433 | 1,439 | 1,357 | 1,424 | +21 | +1.5 | 761,000 |
| 3/24 | 1,342 | 1,415 | 1,323 | 1,403 | +44 | +3.2 | 583,100 |
| 3/17 | 1,413 | 1,434 | 1,331 | 1,359 | -84 | -5.8 | 901,100 |
▶︎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