KabuInsight

Ａｎｄ　Ｄｏホールディングス

3457
プライム/不動産業/&Do Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,063.01,078.01,057.01,069.0-2.0-0.19%58,700
2026-03-121,083.01,083.01,067.01,071.0-20.0-1.83%52,300
2026-03-111,097.01,106.01,091.01,091.0-7.0-0.64%35,100
2026-03-101,097.01,110.01,082.01,098.0+16.0+1.48%43,800
2026-03-091,064.01,084.01,058.01,082.0-21.0-1.90%76,800
2026-03-061,085.01,106.01,084.01,103.0-1.0-0.09%41,200
2026-03-051,095.01,110.01,084.01,104.0+35.0+3.27%61,900
2026-03-041,080.01,081.01,043.01,069.0-27.0-2.46%137,600
2026-03-031,122.01,122.01,096.01,096.0-27.0-2.40%71,200
2026-03-021,110.01,126.01,109.01,123.0-9.0-0.80%66,000
2026-02-271,123.01,138.01,120.01,132.0+19.0+1.71%104,400
2026-02-261,116.01,122.01,107.01,113.0-3.0-0.27%70,100
2026-02-251,116.01,127.01,109.01,116.0+3.0+0.27%141,000
2026-02-241,077.01,116.01,077.01,113.0+34.0+3.15%122,500
2026-02-201,086.01,089.01,074.01,079.0-17.0-1.55%44,900
2026-02-191,085.01,100.01,076.01,096.0+7.0+0.64%64,100
2026-02-181,073.01,091.01,066.01,089.0+25.0+2.35%60,100
2026-02-171,065.01,078.01,060.01,064.0-4.0-0.37%92,400
2026-02-161,083.01,101.01,060.01,068.0-15.0-1.39%140,700
2026-02-131,102.01,110.01,083.01,083.0-19.0-1.72%56,700
2026-02-121,095.01,112.01,093.01,102.0+6.0+0.55%54,200
2026-02-101,086.01,110.01,071.01,096.0-20.0-1.79%146,900
2026-02-091,130.01,130.01,115.01,116.0-4.0-0.36%46,300
2026-02-061,123.01,123.01,110.01,120.0-3.0-0.27%106,900
2026-02-051,114.01,127.01,109.01,123.0+16.0+1.45%63,500
2026-02-041,102.01,107.01,097.01,107.0+10.0+0.91%56,300
2026-02-031,089.01,097.01,085.01,097.0+13.0+1.20%52,600
2026-02-021,100.01,107.01,081.01,084.0-5.0-0.46%66,100
2026-01-301,086.01,090.01,080.01,089.0+3.0+0.28%40,200
2026-01-291,080.01,086.01,069.01,086.0+6.0+0.56%143,000
2026-01-281,093.01,093.01,080.01,080.0-10.0-0.92%46,000
2026-01-271,096.01,101.01,086.01,090.0-9.0-0.82%44,600
2026-01-261,096.01,105.01,087.01,099.0-2.0-0.18%54,100
2026-01-231,108.01,116.01,101.01,101.0-13.0-1.17%39,200
2026-01-221,106.01,115.01,105.01,114.0+20.0+1.83%41,400
2026-01-211,093.01,105.01,087.01,094.0-7.0-0.64%36,200
2026-01-201,105.01,107.01,092.01,101.0-2.0-0.18%41,100
2026-01-191,115.01,115.01,095.01,103.0-13.0-1.16%41,100
2026-01-161,098.01,116.01,095.01,116.0+19.0+1.73%89,900
2026-01-151,080.01,097.01,078.01,097.0+4.0+0.37%41,800
2026-01-141,077.01,093.01,076.01,093.0+18.0+1.67%59,400
2026-01-131,084.01,086.01,068.01,075.0+7.0+0.66%63,900
2026-01-091,074.01,077.01,061.01,068.0+3.0+0.28%47,600
2026-01-081,060.01,067.01,060.01,065.0+4.0+0.38%36,000
2026-01-071,057.01,067.01,054.01,061.0+2.0+0.19%52,400
2026-01-061,038.01,059.01,036.01,059.0+23.0+2.22%44,600
2026-01-051,058.01,064.01,033.01,036.0-22.0-2.08%76,300
2025-12-301,062.01,065.01,048.01,058.0+2.0+0.19%60,600
2025-12-291,059.01,060.01,049.01,056.0+6.0+0.57%74,200
2025-12-261,050.01,052.01,044.01,050.0+3.0+0.29%64,400
2025-12-251,042.01,053.01,041.01,047.0+2.0+0.19%72,200
2025-12-241,045.01,049.01,041.01,045.0+2.0+0.19%52,200
2025-12-231,035.01,050.01,035.01,043.0+6.0+0.58%57,100
2025-12-221,040.01,042.01,031.01,037.0+2.0+0.19%64,200
2025-12-191,030.01,037.01,028.01,035.0+7.0+0.68%34,400
2025-12-181,022.01,028.01,020.01,028.0+7.0+0.69%58,300
2025-12-171,021.01,023.01,015.01,021.0-2.0-0.20%35,500
2025-12-161,045.01,045.01,023.01,023.0-19.0-1.82%72,400
2025-12-151,034.01,045.01,034.01,042.0+9.0+0.87%73,100
2025-12-121,010.01,033.01,009.01,033.0+30.0+2.99%136,100
2025-12-111,004.01,006.0997.01,003.0+4.0+0.40%98,700
2025-12-10999.01,005.0996.0999.0-2.0-0.20%96,500
2025-12-091,004.01,008.0999.01,001.0-6.0-0.60%87,600
2025-12-081,009.01,011.01,002.01,007.0+2.0+0.20%75,300
2025-12-051,007.01,011.01,005.01,005.0-6.0-0.59%50,300
2025-12-041,009.01,015.01,008.01,011.0+7.0+0.70%52,300
2025-12-031,011.01,015.01,004.01,004.0-9.0-0.89%73,900
2025-12-021,021.01,021.01,011.01,013.0-8.0-0.78%94,200
2025-12-011,041.01,041.01,021.01,021.0-21.0-2.02%72,200
2025-11-281,037.01,043.01,037.01,042.0+5.0+0.48%31,100
2025-11-271,041.01,044.01,035.01,037.0-3.0-0.29%44,800
2025-11-261,036.01,041.01,035.01,040.0+1.0+0.10%23,300
2025-11-251,039.01,042.01,031.01,039.0+2.0+0.19%31,700
2025-11-211,020.01,038.01,020.01,037.0+17.0+1.67%52,600
2025-11-201,027.01,033.01,020.01,020.0-4.0-0.39%41,600
2025-11-191,027.01,031.01,021.01,024.0-5.0-0.49%41,500
2025-11-181,039.01,040.01,027.01,029.0-13.0-1.25%57,100
2025-11-171,037.01,043.01,027.01,042.0+5.0+0.48%56,500
2025-11-141,052.01,064.01,036.01,037.0-32.0-2.99%99,800
2025-11-131,072.01,079.01,063.01,069.0-7.0-0.65%26,300
2025-11-121,068.01,082.01,063.01,076.0+15.0+1.41%45,900
2025-11-111,065.01,070.01,057.01,061.0-4.0-0.38%24,800
2025-11-101,062.01,065.01,056.01,065.0+12.0+1.14%22,700
2025-11-071,057.01,062.01,051.01,053.0-2.0-0.19%19,400
2025-11-061,060.01,063.01,054.01,055.0-4.0-0.38%18,900
2025-11-051,073.01,078.01,057.01,059.0-14.0-1.30%37,400
2025-11-041,079.01,089.01,068.01,073.0-6.0-0.56%51,100
2025-10-311,066.01,079.01,066.01,079.0+5.0+0.47%57,000
2025-10-301,062.01,080.01,057.01,074.0+9.0+0.85%79,900
2025-10-291,077.01,080.01,063.01,065.0-12.0-1.11%96,300
2025-10-281,078.01,084.01,070.01,077.0-8.0-0.74%49,700
2025-10-271,082.01,088.01,079.01,085.0+12.0+1.12%31,700
2025-10-241,071.01,074.01,065.01,073.0+2.0+0.19%22,700
2025-10-231,070.01,074.01,062.01,071.0+1.0+0.09%27,200
2025-10-221,050.01,072.01,050.01,070.0+20.0+1.90%41,300
2025-10-211,056.01,059.01,049.01,050.0-5.0-0.47%39,700
2025-10-201,051.01,061.01,049.01,055.0+10.0+0.96%44,500
2025-10-171,055.01,055.01,043.01,045.0-10.0-0.95%39,400
2025-10-161,074.01,074.01,055.01,055.0-5.0-0.47%51,100
2025-10-151,057.01,063.01,049.01,060.0+11.0+1.05%34,900
2025-10-141,047.01,054.01,040.01,049.0-6.0-0.57%53,000
2025-10-101,060.01,061.01,052.01,055.0-7.0-0.66%60,700
2025-10-091,068.01,072.01,061.01,062.0-7.0-0.65%33,100
2025-10-081,075.01,086.01,069.01,069.0-6.0-0.56%40,600
2025-10-071,078.01,080.01,071.01,075.0-2.0-0.19%27,300
2025-10-061,080.01,088.01,071.01,077.0+9.0+0.84%71,800
2025-10-031,061.01,080.01,061.01,068.0+4.0+0.38%33,800
2025-10-021,073.01,081.01,057.01,064.0-7.0-0.65%70,100
2025-10-011,112.01,112.01,071.01,071.0-40.0-3.60%77,600
2025-09-301,130.01,130.01,111.01,111.0-12.0-1.07%42,600
2025-09-291,134.01,134.01,122.01,123.0-11.0-0.97%43,500
2025-09-261,125.01,138.01,121.01,134.0+7.0+0.62%47,100
2025-09-251,127.01,130.01,117.01,127.0+2.0+0.18%56,400
2025-09-241,125.01,128.01,119.01,125.0-1.0-0.09%30,600
2025-09-221,122.01,133.01,122.01,126.0+10.0+0.90%36,800
2025-09-191,118.01,125.01,112.01,116.0+3.0+0.27%49,700
2025-09-181,107.01,113.01,102.01,113.0+10.0+0.91%26,600
2025-09-171,112.01,113.01,102.01,103.0-12.0-1.08%19,300
2025-09-161,110.01,117.01,105.01,115.0+3.0+0.27%58,000
2025-09-121,111.01,116.01,107.01,112.0——39,600

直近120営業日分を表示