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 |
|---|---|
| 3,080 (24/05/27) | 1,463 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,080 (24/05/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,718 | 2,719 | 2,666 | 2,688 | -35 | -1.3 | 195,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 890 | 911 | 785 | 796 | -96 | -10.8 | 2,293,800 |
| 2/25 | 925 | 925 | 851 | 892 | -36 | -3.9 | 1,047,700 |
| 2/18 | 944 | 951 | 903 | 928 | -31 | -3.2 | 797,600 |
| 2/10 | 965 | 979 | 936 | 959 | -2 | -0.2 | 722,400 |
| 2/4 | 930 | 1,008 | 930 | 961 | +28 | +3.0 | 1,045,200 |
| 1/28 | 997 | 1,041 | 912 | 933 | -76 | -7.5 | 1,693,700 |
| 1/21 | 1,114 | 1,122 | 993 | 1,009 | -94 | -8.5 | 940,500 |
| 1/14 | 1,153 | 1,181 | 1,095 | 1,103 | -49 | -4.3 | 684,900 |
| 1/7 | 1,275 | 1,278 | 1,131 | 1,152 | -111 | -8.8 | 847,800 |
| 12/30 | 1,236 | 1,264 | 1,210 | 1,263 | +24 | +1.9 | 604,500 |
| 12/24 | 1,158 | 1,258 | 1,110 | 1,239 | +77 | +6.6 | 1,056,800 |
| 12/17 | 1,239 | 1,262 | 1,156 | 1,162 | -56 | -4.6 | 1,011,800 |
| 12/10 | 1,104 | 1,253 | 1,089 | 1,218 | +120 | +10.9 | 1,399,800 |
| 12/3 | 1,280 | 1,321 | 1,021 | 1,098 | -223 | -16.9 | 2,020,500 |
| 11/26 | 1,327 | 1,377 | 1,286 | 1,321 | -15 | -1.1 | 431,900 |
| 11/19 | 1,369 | 1,396 | 1,316 | 1,336 | -33 | -2.4 | 1,170,000 |
| 11/12 | 1,070 | 1,414 | 1,026 | 1,369 | +306 | +28.8 | 3,260,700 |
| 11/5 | 1,019 | 1,075 | 1,008 | 1,063 | +52 | +5.1 | 406,800 |
| 10/29 | 1,022 | 1,043 | 1,009 | 1,011 | -8 | -0.8 | 387,000 |
| 10/22 | 1,020 | 1,056 | 1,013 | 1,019 | +2 | +0.2 | 421,600 |
| 10/15 | 1,011 | 1,019 | 974 | 1,017 | +9 | +0.9 | 339,600 |
| 10/8 | 1,025 | 1,025 | 958 | 1,008 | -10 | -1.0 | 485,200 |
| 10/1 | 1,096 | 1,102 | 1,004 | 1,018 | -72 | -6.6 | 478,700 |
| 9/24 | 1,056 | 1,095 | 1,035 | 1,090 | -7 | -0.6 | 276,500 |
| 9/17 | 1,106 | 1,147 | 1,065 | 1,097 | -19 | -1.7 | 475,000 |
| 9/10 | 1,160 | 1,177 | 1,067 | 1,116 | -25 | -2.2 | 833,300 |
| 9/3 | 1,060 | 1,149 | 1,052 | 1,141 | +91 | +8.7 | 598,800 |
| 8/27 | 973 | 1,056 | 973 | 1,050 | +80 | +8.3 | 416,800 |
| 8/20 | 1,072 | 1,072 | 963 | 970 | -114 | -10.5 | 527,000 |
| 8/13 | 1,076 | 1,103 | 1,051 | 1,084 | -5 | -0.5 | 560,200 |
▶︎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