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 |
|---|---|
| 3,510 (24/07/05) | 1,463 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,510 (24/07/05) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,213 | 2,279 | 2,173 | 2,279 | +116 | +5.4 | 838,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 996 | 1,117 | 982 | 1,089 | +105 | +10.7 | 1,032,700 |
| 7/30 | 983 | 1,010 | 967 | 984 | +28 | +2.9 | 367,700 |
| 7/21 | 987 | 987 | 945 | 956 | -38 | -3.8 | 317,200 |
| 7/16 | 1,002 | 1,013 | 981 | 994 | +21 | +2.2 | 572,100 |
| 7/9 | 1,014 | 1,023 | 947 | 973 | -41 | -4.0 | 515,900 |
| 7/2 | 1,024 | 1,029 | 989 | 1,014 | -7 | -0.7 | 437,500 |
| 6/25 | 1,004 | 1,033 | 991 | 1,021 | -13 | -1.3 | 531,100 |
| 6/18 | 1,039 | 1,109 | 1,025 | 1,034 | 0 | 0.0 | 769,400 |
| 6/11 | 1,048 | 1,086 | 1,026 | 1,034 | -2 | -0.2 | 640,100 |
| 6/4 | 1,039 | 1,054 | 1,018 | 1,036 | -3 | -0.3 | 815,200 |
| 5/28 | 1,027 | 1,047 | 1,002 | 1,039 | +12 | +1.2 | 587,000 |
| 5/21 | 1,018 | 1,042 | 995 | 1,027 | +14 | +1.4 | 780,400 |
| 5/14 | 1,335 | 1,359 | 982 | 1,013 | -308 | -23.3 | 2,066,300 |
| 5/7 | 1,299 | 1,335 | 1,285 | 1,321 | +27 | +2.1 | 270,600 |
| 4/30 | 1,395 | 1,402 | 1,291 | 1,294 | -91 | -6.6 | 859,400 |
| 4/23 | 1,379 | 1,440 | 1,334 | 1,385 | +16 | +1.2 | 1,111,600 |
| 4/16 | 1,399 | 1,413 | 1,327 | 1,369 | -21 | -1.5 | 591,000 |
▶︎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
