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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 1,333 | 1,397 | 1,314 | 1,390 | +82 | +6.3 | 1,093,900 |
| 4/2 | 1,244 | 1,313 | 1,204 | 1,308 | +71 | +5.7 | 602,500 |
| 3/26 | 1,345 | 1,356 | 1,188 | 1,237 | -107 | -8.0 | 792,600 |
| 3/19 | 1,239 | 1,344 | 1,205 | 1,344 | +117 | +9.5 | 879,300 |
| 3/12 | 1,190 | 1,230 | 1,145 | 1,227 | +72 | +6.2 | 788,400 |
| 3/5 | 1,167 | 1,213 | 1,121 | 1,155 | +12 | +1.1 | 915,200 |
| 2/26 | 1,237 | 1,240 | 1,139 | 1,143 | -81 | -6.6 | 846,700 |
| 2/19 | 1,394 | 1,394 | 1,210 | 1,224 | -143 | -10.5 | 1,614,400 |
| 2/12 | 1,386 | 1,451 | 1,291 | 1,367 | +131 | +10.6 | 2,503,200 |
| 2/5 | 1,158 | 1,269 | 1,157 | 1,236 | +70 | +6.0 | 1,440,600 |
| 1/29 | 1,285 | 1,313 | 1,163 | 1,166 | -123 | -9.5 | 1,744,100 |
| 1/22 | 1,331 | 1,426 | 1,287 | 1,289 | -57 | -4.2 | 1,739,600 |
| 1/15 | 1,332 | 1,467 | 1,308 | 1,346 | +19 | +1.4 | 1,689,800 |
| 1/8 | 1,311 | 1,329 | 1,228 | 1,327 | +46 | +3.6 | 1,914,000 |
| 12/30 | 1,179 | 1,308 | 1,179 | 1,281 | +110 | +9.4 | 1,428,800 |
| 12/25 | 1,112 | 1,175 | 1,072 | 1,171 | +82 | +7.5 | 1,599,500 |
| 12/18 | 1,045 | 1,136 | 1,009 | 1,089 | +53 | +5.1 | 1,299,300 |
| 12/11 | 980 | 1,070 | 897 | 1,036 | +58 | +5.9 | 1,271,900 |
| 12/4 | 920 | 1,027 | 906 | 978 | +73 | +8.1 | 1,607,900 |
| 11/27 | 905 | 930 | 860 | 905 | +36 | +4.1 | 1,080,400 |
| 11/20 | 809 | 890 | 798 | 869 | +71 | +8.9 | 1,300,000 |
| 11/13 | 756 | 837 | 756 | 798 | +142 | +21.7 | 1,657,500 |
| 11/6 | 619 | 656 | 615 | 656 | +41 | +6.7 | 222,700 |
| 10/30 | 642 | 645 | 612 | 615 | -27 | -4.2 | 257,000 |
| 10/23 | 643 | 660 | 636 | 642 | -1 | -0.2 | 186,700 |
| 10/16 | 657 | 670 | 643 | 643 | -15 | -2.3 | 216,900 |
| 10/9 | 643 | 673 | 643 | 658 | +23 | +3.6 | 271,100 |
| 10/2 | 660 | 678 | 630 | 635 | -20 | -3.1 | 371,900 |
| 9/25 | 675 | 677 | 640 | 655 | -30 | -4.4 | 320,200 |
| 9/18 | 656 | 691 | 653 | 685 | +29 | +4.4 | 418,000 |
▶︎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
