(株)Ａｎｄ Ｄｏホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,395（2025年4月23日）
- 年初来安値
- 1,002（2025年12月8日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 1,009 | 1,011 | 1,002 | 1,007 | 75,300 | 1,007 |
| 2025/12/5 | 1,007 | 1,011 | 1,005 | 1,005 | 50,300 | 1,005 |
| 2025/12/4 | 1,009 | 1,015 | 1,008 | 1,011 | 52,300 | 1,011 |
| 2025/12/3 | 1,011 | 1,015 | 1,004 | 1,004 | 73,900 | 1,004 |
| 2025/12/2 | 1,021 | 1,021 | 1,011 | 1,013 | 94,200 | 1,013 |
| 2025/12/1 | 1,041 | 1,041 | 1,021 | 1,021 | 72,200 | 1,021 |
| 2025/11/28 | 1,037 | 1,043 | 1,037 | 1,042 | 31,100 | 1,042 |
| 2025/11/27 | 1,041 | 1,044 | 1,035 | 1,037 | 44,800 | 1,037 |
| 2025/11/26 | 1,036 | 1,041 | 1,035 | 1,040 | 23,300 | 1,040 |
| 2025/11/25 | 1,039 | 1,042 | 1,031 | 1,039 | 31,700 | 1,039 |
| 2025/11/21 | 1,020 | 1,038 | 1,020 | 1,037 | 52,600 | 1,037 |
| 2025/11/20 | 1,027 | 1,033 | 1,020 | 1,020 | 41,600 | 1,020 |
| 2025/11/19 | 1,027 | 1,031 | 1,021 | 1,024 | 41,500 | 1,024 |
| 2025/11/18 | 1,039 | 1,040 | 1,027 | 1,029 | 57,100 | 1,029 |
| 2025/11/17 | 1,037 | 1,043 | 1,027 | 1,042 | 56,500 | 1,042 |
| 2025/11/14 | 1,052 | 1,064 | 1,036 | 1,037 | 99,800 | 1,037 |
| 2025/11/13 | 1,072 | 1,079 | 1,063 | 1,069 | 26,300 | 1,069 |
| 2025/11/12 | 1,068 | 1,082 | 1,063 | 1,076 | 45,900 | 1,076 |
| 2025/11/11 | 1,065 | 1,070 | 1,057 | 1,061 | 24,800 | 1,061 |
| 2025/11/10 | 1,062 | 1,065 | 1,056 | 1,065 | 22,700 | 1,065 |
1〜20/243件
