KabuInsight

Ａ＆Ｄホロンホールディングス

7745
プライム/精密機器/A&D HOLON Holdings Company,Limited
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
2026-03-132,578.02,661.02,578.02,618.0-10.0-0.38%158,000
2026-03-122,641.02,698.02,599.02,628.0-63.0-2.34%156,400
2026-03-112,725.02,728.02,689.02,691.0+4.0+0.15%148,200
2026-03-102,680.02,725.02,653.02,687.0+107.0+4.15%145,700
2026-03-092,566.02,595.02,484.02,580.0-180.0-6.52%253,000
2026-03-062,695.02,766.02,675.02,760.0+15.0+0.55%176,000
2026-03-052,713.02,829.02,704.02,745.0+182.0+7.10%291,600
2026-03-042,577.02,662.02,502.02,563.0-102.0-3.83%264,600
2026-03-032,811.02,812.02,648.02,665.0-152.0-5.40%284,300
2026-03-022,730.02,824.02,720.02,817.0-13.0-0.46%151,500
2026-02-272,781.02,839.02,743.02,830.0+27.0+0.96%136,200
2026-02-262,835.02,838.02,768.02,803.0+18.0+0.65%177,100
2026-02-252,791.02,865.02,768.02,785.0+34.0+1.24%228,700
2026-02-242,800.02,818.02,729.02,751.0-41.0-1.47%156,200
2026-02-202,755.02,829.02,751.02,792.0-12.0-0.43%123,700
2026-02-192,770.02,824.02,770.02,804.0+61.0+2.22%140,800
2026-02-182,717.02,784.02,717.02,743.0+26.0+0.96%141,400
2026-02-172,759.02,769.02,689.02,717.0-42.0-1.52%131,000
2026-02-162,845.02,851.02,695.02,759.0-32.0-1.15%300,700
2026-02-132,690.02,812.02,690.02,791.0+78.0+2.88%257,100
2026-02-122,652.02,731.02,644.02,713.0+70.0+2.65%273,500
2026-02-102,585.02,667.02,577.02,643.0+75.0+2.92%263,300
2026-02-092,500.02,595.02,456.02,568.0+123.0+5.03%505,800
2026-02-062,400.02,445.02,366.02,445.0+58.0+2.43%191,000
2026-02-052,377.02,405.02,355.02,387.0+19.0+0.80%198,400
2026-02-042,345.02,372.02,336.02,368.0+10.0+0.42%123,000
2026-02-032,320.02,369.02,301.02,358.0+110.0+4.89%151,000
2026-02-022,279.02,320.02,242.02,248.0-31.0-1.36%113,700
2026-01-302,299.02,321.02,265.02,279.0-21.0-0.91%124,700
2026-01-292,361.02,373.02,273.02,300.0-58.0-2.46%181,600
2026-01-282,339.02,381.02,322.02,358.0+1.0+0.04%163,100
2026-01-272,328.02,374.02,320.02,357.0+16.0+0.68%127,100
2026-01-262,317.02,400.02,310.02,341.0-34.0-1.43%191,700
2026-01-232,377.02,383.02,333.02,375.00.00.00%207,400
2026-01-222,330.02,408.02,326.02,375.0+74.0+3.22%232,200
2026-01-212,204.02,302.02,204.02,301.0+28.0+1.23%205,800
2026-01-202,300.02,309.02,261.02,273.0-45.0-1.94%133,000
2026-01-192,300.02,326.02,261.02,318.0+14.0+0.61%177,000
2026-01-162,285.02,341.02,284.02,304.0+19.0+0.83%180,800
2026-01-152,230.02,294.02,209.02,285.0+35.0+1.56%149,700
2026-01-142,227.02,260.02,227.02,250.0+35.0+1.58%224,700
2026-01-132,201.02,229.02,143.02,215.0+64.0+2.98%264,700
2026-01-092,124.02,163.02,123.02,151.0+28.0+1.32%130,900
2026-01-082,100.02,153.02,093.02,123.0+22.0+1.05%175,800
2026-01-072,077.02,126.02,071.02,101.0+11.0+0.53%164,500
2026-01-062,077.02,107.02,077.02,090.0+18.0+0.87%148,600
2026-01-052,047.02,099.02,022.02,072.0+31.0+1.52%217,300
2025-12-302,022.02,064.02,016.02,041.0-13.0-0.63%100,300
2025-12-292,049.02,078.02,041.02,054.0+26.0+1.28%157,700
2025-12-262,030.02,048.02,015.02,028.0-7.0-0.34%122,000
2025-12-252,009.02,044.02,001.02,035.0+26.0+1.29%117,400
2025-12-241,941.02,018.01,941.02,009.0+58.0+2.97%269,400
2025-12-231,948.01,962.01,942.01,951.0+8.0+0.41%78,800
2025-12-221,901.01,961.01,901.01,943.0+57.0+3.02%195,400
2025-12-191,862.01,886.01,861.01,886.0+45.0+2.44%189,000
2025-12-181,845.01,852.01,834.01,841.0-11.0-0.59%71,700
2025-12-171,848.01,859.01,833.01,852.0-1.0-0.05%93,100
2025-12-161,866.01,875.01,844.01,853.0-21.0-1.12%99,600
2025-12-151,839.01,874.01,824.01,874.0+21.0+1.13%93,100
2025-12-121,835.01,857.01,826.01,853.0+34.0+1.87%116,200
2025-12-111,844.01,848.01,813.01,819.0-33.0-1.78%136,400
2025-12-101,863.01,881.01,841.01,852.0-6.0-0.32%149,400
2025-12-091,851.01,873.01,836.01,858.0+4.0+0.22%145,800
2025-12-081,817.01,854.01,809.01,854.0+53.0+2.94%156,400
2025-12-051,800.01,817.01,785.01,801.0+12.0+0.67%136,600
2025-12-041,765.01,790.01,765.01,789.0+29.0+1.65%102,100
2025-12-031,751.01,774.01,751.01,760.0+4.0+0.23%143,000
2025-12-021,760.01,773.01,750.01,756.0-5.0-0.28%120,300
2025-12-011,795.01,802.01,755.01,761.0-32.0-1.78%139,300
2025-11-281,803.01,811.01,782.01,793.0-3.0-0.17%114,000
2025-11-271,762.01,799.01,761.01,796.0+56.0+3.22%198,200
2025-11-261,747.01,763.01,727.01,740.0+23.0+1.34%193,900
2025-11-251,750.01,751.01,711.01,717.0+5.0+0.29%247,000
2025-11-211,698.01,746.01,691.01,712.0-56.0-3.17%280,100
2025-11-201,779.01,782.01,759.01,768.0+27.0+1.55%145,000
2025-11-191,759.01,778.01,728.01,741.0-16.0-0.91%140,800
2025-11-181,770.01,799.01,757.01,757.0-27.0-1.51%160,100
2025-11-171,785.01,798.01,766.01,784.0-2.0-0.11%195,400
2025-11-141,815.01,836.01,764.01,786.0-52.0-2.83%315,600
2025-11-131,864.01,882.01,837.01,838.0-26.0-1.39%182,500
2025-11-121,862.01,890.01,852.01,864.0+2.0+0.11%143,800
2025-11-111,850.01,868.01,821.01,862.0+27.0+1.47%243,300
2025-11-101,925.01,931.01,832.01,835.0-116.0-5.95%404,700
2025-11-071,982.02,008.01,942.01,951.0-81.0-3.99%207,000
2025-11-062,014.02,034.01,993.02,032.0+98.0+5.07%183,500
2025-11-051,996.02,004.01,885.01,934.0-92.0-4.54%203,700
2025-11-042,005.02,054.02,002.02,026.0-1.0-0.05%111,400
2025-10-311,986.02,027.01,985.02,027.0+41.0+2.06%118,800
2025-10-301,957.02,018.01,957.01,986.0+29.0+1.48%274,100
2025-10-292,015.02,020.01,955.01,957.0-45.0-2.25%113,600
2025-10-282,059.02,059.02,002.02,002.0-58.0-2.82%107,100
2025-10-272,025.02,060.02,020.02,060.0+47.0+2.33%125,700
2025-10-241,986.02,013.01,977.02,013.0+42.0+2.13%95,100
2025-10-231,964.01,987.01,956.01,971.0-16.0-0.81%92,400
2025-10-221,992.02,008.01,961.01,987.0-4.0-0.20%189,500
2025-10-211,994.02,022.01,988.01,991.0+20.0+1.01%159,400
2025-10-201,930.01,982.01,914.01,971.0+69.0+3.63%166,000
2025-10-171,918.01,918.01,889.01,902.0-25.0-1.30%83,100
2025-10-161,944.01,963.01,925.01,927.0-7.0-0.36%170,200
2025-10-151,854.01,940.01,851.01,934.0+80.0+4.31%158,800
2025-10-141,916.01,944.01,849.01,854.0-102.0-5.21%317,100
2025-10-102,066.02,070.01,956.01,956.0-124.0-5.96%307,300
2025-10-092,073.02,098.02,064.02,080.0+27.0+1.32%202,500
2025-10-082,080.02,092.02,046.02,053.0-39.0-1.86%168,100
2025-10-072,099.02,119.02,077.02,092.0-3.0-0.14%167,400
2025-10-062,153.02,164.02,081.02,095.0+42.0+2.05%244,100
2025-10-032,055.02,070.02,038.02,053.0+20.0+0.98%135,800
2025-10-021,984.02,048.01,984.02,033.0+79.0+4.04%189,300
2025-10-012,013.02,024.01,954.01,954.0-77.0-3.79%143,800
2025-09-302,008.02,056.02,008.02,031.0+23.0+1.15%156,200
2025-09-291,989.02,024.01,979.02,008.0-2.0-0.10%102,000
2025-09-262,035.02,043.02,010.02,010.0-42.0-2.05%110,300
2025-09-252,022.02,052.02,013.02,052.0+20.0+0.98%99,700
2025-09-242,048.02,048.02,006.02,032.0-17.0-0.83%135,700
2025-09-222,037.02,067.02,035.02,049.0+12.0+0.59%118,700
2025-09-192,076.02,086.02,002.02,037.0-12.0-0.59%194,300
2025-09-182,025.02,065.02,017.02,049.0+24.0+1.19%108,800
2025-09-172,062.02,066.02,021.02,025.0-36.0-1.75%121,900
2025-09-162,070.02,086.02,044.02,061.0-20.0-0.96%153,400
2025-09-122,080.02,086.02,055.02,081.0——221,600

直近120営業日分を表示