アダストリア(2685)の株価時系列情報
アダストリア(2685)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,550 | 3,585 | 3,485 | 3,520 | 270,000 |
| 2024/04/23 | 3,425 | 3,535 | 3,415 | 3,485 | 276,100 |
| 2024/04/22 | 3,400 | 3,415 | 3,375 | 3,400 | 204,600 |
| 2024/04/19 | 3,410 | 3,440 | 3,360 | 3,380 | 317,100 |
| 2024/04/18 | 3,325 | 3,430 | 3,325 | 3,410 | 300,900 |
| 2024/04/17 | 3,305 | 3,345 | 3,245 | 3,315 | 322,800 |
| 2024/04/16 | 3,340 | 3,355 | 3,290 | 3,325 | 246,000 |
| 2024/04/15 | 3,390 | 3,390 | 3,335 | 3,355 | 207,100 |
| 2024/04/12 | 3,395 | 3,440 | 3,350 | 3,415 | 282,100 |
| 2024/04/11 | 3,430 | 3,430 | 3,350 | 3,370 | 369,600 |
| 2024/04/10 | 3,565 | 3,600 | 3,460 | 3,460 | 272,600 |
| 2024/04/09 | 3,595 | 3,615 | 3,530 | 3,540 | 265,800 |
| 2024/04/08 | 3,725 | 3,740 | 3,580 | 3,600 | 365,200 |
| 2024/04/05 | 3,690 | 3,835 | 3,625 | 3,720 | 834,700 |
| 2024/04/04 | 3,685 | 3,695 | 3,590 | 3,650 | 356,700 |
| 2024/04/03 | 3,595 | 3,680 | 3,580 | 3,680 | 297,000 |
| 2024/04/02 | 3,830 | 3,830 | 3,690 | 3,730 | 393,400 |
| 2024/04/01 | 3,900 | 3,915 | 3,810 | 3,835 | 207,200 |
| 2024/03/29 | 3,845 | 3,890 | 3,815 | 3,855 | 160,400 |
| 2024/03/28 | 3,810 | 3,875 | 3,805 | 3,835 | 247,300 |
| 2024/03/27 | 3,795 | 3,855 | 3,780 | 3,800 | 185,800 |
| 2024/03/26 | 3,830 | 3,845 | 3,750 | 3,790 | 174,300 |
| 2024/03/25 | 3,875 | 3,880 | 3,795 | 3,795 | 248,900 |
| 2024/03/22 | 3,895 | 3,905 | 3,835 | 3,885 | 278,800 |
| 2024/03/21 | 3,895 | 3,975 | 3,890 | 3,960 | 235,300 |
| 2024/03/19 | 3,935 | 3,945 | 3,850 | 3,870 | 192,300 |
| 2024/03/18 | 3,825 | 3,935 | 3,825 | 3,925 | 373,600 |
| 2024/03/15 | 3,770 | 3,850 | 3,755 | 3,815 | 212,900 |
| 2024/03/14 | 3,655 | 3,770 | 3,640 | 3,770 | 160,900 |
| 2024/03/13 | 3,745 | 3,780 | 3,670 | 3,685 | 190,100 |
| 2024/03/12 | 3,765 | 3,835 | 3,700 | 3,725 | 522,700 |
| 2024/03/11 | 3,665 | 3,825 | 3,665 | 3,785 | 485,600 |
| 2024/03/08 | 3,590 | 3,690 | 3,555 | 3,665 | 297,700 |
| 2024/03/07 | 3,580 | 3,635 | 3,570 | 3,625 | 207,700 |
| 2024/03/06 | 3,395 | 3,575 | 3,380 | 3,575 | 381,100 |
| 2024/03/05 | 3,405 | 3,415 | 3,365 | 3,400 | 169,800 |
| 2024/03/04 | 3,460 | 3,465 | 3,410 | 3,430 | 171,400 |
| 2024/03/01 | 3,440 | 3,485 | 3,430 | 3,460 | 219,100 |
| 2024/02/29 | 3,490 | 3,490 | 3,395 | 3,410 | 278,000 |
| 2024/02/28 | 3,465 | 3,555 | 3,445 | 3,510 | 706,900 |
| 2024/02/27 | 3,520 | 3,530 | 3,475 | 3,505 | 892,100 |
| 2024/02/26 | 3,480 | 3,540 | 3,470 | 3,505 | 473,500 |
| 2024/02/22 | 3,540 | 3,540 | 3,465 | 3,500 | 417,600 |
| 2024/02/21 | 3,490 | 3,490 | 3,400 | 3,470 | 571,700 |
| 2024/02/20 | 3,520 | 3,535 | 3,460 | 3,485 | 443,100 |
| 2024/02/19 | 3,570 | 3,605 | 3,480 | 3,530 | 669,900 |
| 2024/02/16 | 3,650 | 3,725 | 3,520 | 3,560 | 867,400 |
| 2024/02/15 | 3,550 | 3,560 | 3,430 | 3,440 | 392,800 |
| 2024/02/14 | 3,615 | 3,615 | 3,530 | 3,545 | 268,200 |
| 2024/02/13 | 3,640 | 3,650 | 3,580 | 3,615 | 321,600 |
| 2024/02/09 | 3,570 | 3,640 | 3,515 | 3,610 | 302,700 |
| 2024/02/08 | 3,615 | 3,615 | 3,525 | 3,550 | 384,100 |
| 2024/02/07 | 3,585 | 3,620 | 3,535 | 3,615 | 313,000 |
| 2024/02/06 | 3,490 | 3,575 | 3,460 | 3,560 | 393,100 |
| 2024/02/05 | 3,450 | 3,545 | 3,450 | 3,495 | 415,400 |
| 2024/02/02 | 3,470 | 3,525 | 3,470 | 3,500 | 512,900 |
| 2024/02/01 | 3,415 | 3,455 | 3,395 | 3,440 | 471,300 |
| 2024/01/31 | 3,335 | 3,460 | 3,330 | 3,455 | 367,400 |
| 2024/01/30 | 3,360 | 3,360 | 3,330 | 3,335 | 229,700 |
| 2024/01/29 | 3,305 | 3,390 | 3,305 | 3,370 | 370,800 |
| 2024/01/26 | 3,280 | 3,305 | 3,250 | 3,285 | 273,600 |
| 2024/01/25 | 3,230 | 3,270 | 3,205 | 3,265 | 458,300 |
| 2024/01/24 | 3,295 | 3,305 | 3,240 | 3,255 | 296,700 |
| 2024/01/23 | 3,330 | 3,345 | 3,280 | 3,305 | 294,300 |
| 2024/01/22 | 3,275 | 3,320 | 3,255 | 3,320 | 233,500 |
| 2024/01/19 | 3,315 | 3,330 | 3,280 | 3,290 | 244,100 |
| 2024/01/18 | 3,260 | 3,310 | 3,250 | 3,300 | 296,700 |
| 2024/01/17 | 3,250 | 3,295 | 3,250 | 3,255 | 290,800 |
| 2024/01/16 | 3,335 | 3,335 | 3,255 | 3,255 | 303,000 |
| 2024/01/15 | 3,295 | 3,350 | 3,270 | 3,335 | 350,400 |
| 2024/01/12 | 3,295 | 3,310 | 3,255 | 3,305 | 319,400 |
| 2024/01/11 | 3,370 | 3,390 | 3,300 | 3,300 | 400,400 |
| 2024/01/10 | 3,405 | 3,430 | 3,330 | 3,345 | 497,400 |
| 2024/01/09 | 3,255 | 3,325 | 3,235 | 3,325 | 692,100 |
| 2024/01/05 | 3,300 | 3,310 | 3,185 | 3,200 | 757,200 |
| 2024/01/04 | 3,335 | 3,365 | 3,220 | 3,350 | 877,800 |
| 2023/12/29 | 3,500 | 3,530 | 3,455 | 3,475 | 379,900 |
| 2023/12/28 | 3,505 | 3,530 | 3,470 | 3,500 | 273,400 |
| 2023/12/27 | 3,470 | 3,500 | 3,435 | 3,480 | 212,700 |
| 2023/12/26 | 3,570 | 3,575 | 3,460 | 3,480 | 314,000 |
| 2023/12/25 | 3,565 | 3,570 | 3,510 | 3,535 | 155,900 |
| 2023/12/22 | 3,595 | 3,630 | 3,535 | 3,565 | 253,700 |
| 2023/12/21 | 3,585 | 3,620 | 3,570 | 3,575 | 175,000 |
| 2023/12/20 | 3,715 | 3,720 | 3,615 | 3,625 | 200,700 |
| 2023/12/19 | 3,650 | 3,700 | 3,630 | 3,685 | 180,500 |
| 2023/12/18 | 3,620 | 3,670 | 3,575 | 3,645 | 266,900 |
| 2023/12/15 | 3,720 | 3,750 | 3,660 | 3,690 | 309,000 |
| 2023/12/14 | 3,775 | 3,805 | 3,745 | 3,750 | 193,000 |
| 2023/12/13 | 3,815 | 3,850 | 3,710 | 3,725 | 249,500 |
| 2023/12/12 | 3,780 | 3,820 | 3,740 | 3,745 | 198,400 |
| 2023/12/11 | 3,750 | 3,775 | 3,720 | 3,760 | 234,900 |
| 2023/12/08 | 3,690 | 3,710 | 3,620 | 3,685 | 368,100 |
| 2023/12/07 | 3,700 | 3,725 | 3,630 | 3,635 | 277,400 |
| 2023/12/06 | 3,680 | 3,745 | 3,680 | 3,710 | 284,800 |
| 2023/12/05 | 3,790 | 3,795 | 3,685 | 3,705 | 452,100 |
| 2023/12/04 | 3,825 | 3,915 | 3,820 | 3,860 | 293,100 |
| 2023/12/01 | 3,870 | 3,915 | 3,815 | 3,830 | 253,400 |
| 2023/11/30 | 3,805 | 3,815 | 3,735 | 3,800 | 298,600 |
| 2023/11/29 | 3,870 | 3,905 | 3,830 | 3,830 | 434,700 |
| 2023/11/28 | 3,780 | 3,850 | 3,750 | 3,815 | 404,000 |
| 2023/11/27 | 3,775 | 3,835 | 3,760 | 3,780 | 589,900 |
| 2023/11/24 | 3,710 | 3,750 | 3,640 | 3,660 | 438,700 |
| 2023/11/22 | 3,505 | 3,690 | 3,485 | 3,660 | 467,700 |
| 2023/11/21 | 3,475 | 3,515 | 3,430 | 3,500 | 240,400 |
| 2023/11/20 | 3,450 | 3,525 | 3,435 | 3,490 | 301,300 |
| 2023/11/17 | 3,375 | 3,440 | 3,350 | 3,425 | 219,500 |
| 2023/11/16 | 3,335 | 3,420 | 3,325 | 3,385 | 217,700 |
| 2023/11/15 | 3,385 | 3,395 | 3,320 | 3,375 | 248,600 |
| 2023/11/14 | 3,270 | 3,375 | 3,270 | 3,360 | 305,600 |
| 2023/11/13 | 3,275 | 3,280 | 3,230 | 3,250 | 121,000 |
| 2023/11/10 | 3,215 | 3,270 | 3,185 | 3,265 | 152,100 |
| 2023/11/09 | 3,170 | 3,225 | 3,145 | 3,220 | 144,000 |
| 2023/11/08 | 3,185 | 3,210 | 3,145 | 3,180 | 151,100 |
| 2023/11/07 | 3,165 | 3,205 | 3,145 | 3,165 | 150,000 |
| 2023/11/06 | 3,160 | 3,265 | 3,150 | 3,210 | 324,300 |
| 2023/11/02 | 3,155 | 3,155 | 3,065 | 3,090 | 182,000 |
| 2023/11/01 | 3,185 | 3,185 | 3,095 | 3,135 | 236,500 |
| 2023/10/31 | 3,085 | 3,150 | 3,035 | 3,150 | 260,600 |
| 2023/10/30 | 3,205 | 3,205 | 3,070 | 3,075 | 304,000 |
| 2023/10/27 | 3,145 | 3,220 | 3,090 | 3,220 | 248,700 |
| 2023/10/26 | 3,150 | 3,190 | 3,115 | 3,155 | 287,400 |
| 2023/10/25 | 3,030 | 3,145 | 3,015 | 3,095 | 267,800 |
| 2023/10/24 | 3,000 | 3,030 | 2,927 | 3,030 | 173,700 |
| 2023/10/23 | 3,070 | 3,085 | 2,983 | 2,993 | 175,100 |
| 2023/10/20 | 3,070 | 3,110 | 3,050 | 3,050 | 211,400 |
| 2023/10/19 | 3,075 | 3,125 | 3,035 | 3,105 | 351,200 |
| 2023/10/18 | 2,949 | 3,065 | 2,917 | 3,045 | 408,900 |
| 2023/10/17 | 3,010 | 3,020 | 2,939 | 2,960 | 307,000 |
| 2023/10/16 | 3,035 | 3,035 | 2,931 | 2,939 | 353,900 |
| 2023/10/13 | 3,120 | 3,120 | 3,025 | 3,045 | 285,300 |
| 2023/10/12 | 3,240 | 3,245 | 3,105 | 3,120 | 387,100 |
| 2023/10/11 | 3,300 | 3,300 | 3,250 | 3,250 | 178,900 |
| 2023/10/10 | 3,260 | 3,335 | 3,225 | 3,280 | 372,200 |
| 2023/10/06 | 3,160 | 3,260 | 3,110 | 3,240 | 468,000 |
| 2023/10/05 | 3,070 | 3,160 | 2,984 | 3,145 | 824,100 |
| 2023/10/04 | 3,185 | 3,255 | 3,060 | 3,070 | 1,021,200 |
| 2023/10/03 | 3,245 | 3,280 | 3,105 | 3,245 | 1,681,100 |
| 2023/10/02 | 3,075 | 3,340 | 2,986 | 3,205 | 3,499,700 |
| 2023/09/29 | 2,902 | 2,935 | 2,860 | 2,881 | 649,800 |
| 2023/09/28 | 2,830 | 2,856 | 2,813 | 2,846 | 469,300 |
| 2023/09/27 | 2,784 | 2,813 | 2,766 | 2,813 | 240,100 |
| 2023/09/26 | 2,807 | 2,811 | 2,780 | 2,792 | 165,300 |
| 2023/09/25 | 2,769 | 2,825 | 2,748 | 2,804 | 198,200 |
| 2023/09/22 | 2,722 | 2,747 | 2,694 | 2,735 | 288,000 |
| 2023/09/21 | 2,785 | 2,797 | 2,741 | 2,751 | 350,700 |
| 2023/09/20 | 2,860 | 2,870 | 2,787 | 2,789 | 359,500 |
| 2023/09/19 | 2,900 | 2,900 | 2,857 | 2,878 | 223,800 |
| 2023/09/15 | 2,961 | 2,970 | 2,901 | 2,907 | 300,600 |
| 2023/09/14 | 2,901 | 2,960 | 2,867 | 2,950 | 317,600 |
| 2023/09/13 | 2,846 | 2,866 | 2,827 | 2,827 | 131,000 |
| 2023/09/12 | 2,870 | 2,894 | 2,839 | 2,847 | 233,700 |
| 2023/09/11 | 2,937 | 2,937 | 2,856 | 2,862 | 257,000 |
| 2023/09/08 | 2,939 | 2,950 | 2,905 | 2,918 | 202,000 |
| 2023/09/07 | 2,958 | 2,983 | 2,949 | 2,961 | 109,200 |
| 2023/09/06 | 2,967 | 2,993 | 2,952 | 2,958 | 167,800 |
| 2023/09/05 | 2,990 | 3,005 | 2,966 | 2,975 | 223,000 |
| 2023/09/04 | 2,968 | 2,985 | 2,942 | 2,985 | 176,700 |
| 2023/09/01 | 2,915 | 2,968 | 2,909 | 2,966 | 250,200 |
| 2023/08/31 | 2,930 | 2,935 | 2,883 | 2,914 | 289,000 |
| 2023/08/30 | 2,931 | 2,931 | 2,882 | 2,909 | 311,200 |
| 2023/08/29 | 2,953 | 2,983 | 2,944 | 2,975 | 286,300 |
| 2023/08/28 | 2,953 | 2,953 | 2,907 | 2,943 | 233,100 |
| 2023/08/25 | 2,939 | 2,945 | 2,905 | 2,923 | 177,100 |
| 2023/08/24 | 2,920 | 2,954 | 2,904 | 2,942 | 261,900 |
| 2023/08/23 | 2,925 | 2,961 | 2,910 | 2,910 | 171,600 |
| 2023/08/22 | 2,945 | 2,966 | 2,915 | 2,944 | 163,800 |
| 2023/08/21 | 2,950 | 2,970 | 2,942 | 2,946 | 165,200 |
| 2023/08/18 | 2,980 | 2,993 | 2,935 | 2,937 | 197,000 |
| 2023/08/17 | 3,015 | 3,015 | 2,970 | 3,010 | 206,900 |
| 2023/08/16 | 3,040 | 3,055 | 2,999 | 3,035 | 297,400 |
| 2023/08/15 | 3,000 | 3,090 | 2,987 | 3,060 | 416,600 |
| 2023/08/14 | 2,973 | 3,010 | 2,963 | 2,964 | 280,400 |
| 2023/08/10 | 2,950 | 2,973 | 2,931 | 2,962 | 233,800 |
| 2023/08/09 | 2,974 | 2,978 | 2,914 | 2,927 | 216,900 |
| 2023/08/08 | 2,996 | 2,998 | 2,949 | 2,951 | 225,200 |
| 2023/08/07 | 2,928 | 2,995 | 2,910 | 2,995 | 256,100 |
| 2023/08/04 | 2,853 | 2,932 | 2,840 | 2,922 | 305,200 |
| 2023/08/03 | 2,855 | 2,868 | 2,820 | 2,854 | 284,700 |
| 2023/08/02 | 2,888 | 2,919 | 2,874 | 2,883 | 233,400 |
| 2023/08/01 | 2,886 | 2,910 | 2,874 | 2,910 | 172,900 |
| 2023/07/31 | 2,900 | 2,907 | 2,857 | 2,896 | 215,800 |
| 2023/07/28 | 2,853 | 2,917 | 2,843 | 2,875 | 277,600 |
| 2023/07/27 | 2,851 | 2,893 | 2,826 | 2,887 | 126,600 |
| 2023/07/26 | 2,832 | 2,859 | 2,825 | 2,853 | 129,900 |
| 2023/07/25 | 2,872 | 2,888 | 2,826 | 2,836 | 261,600 |
| 2023/07/24 | 2,872 | 2,890 | 2,865 | 2,881 | 206,900 |
| 2023/07/21 | 2,866 | 2,873 | 2,834 | 2,851 | 277,700 |
| 2023/07/20 | 2,840 | 2,904 | 2,831 | 2,849 | 366,600 |
| 2023/07/19 | 2,797 | 2,813 | 2,765 | 2,810 | 336,000 |
| 2023/07/18 | 2,733 | 2,771 | 2,695 | 2,750 | 323,700 |
| 2023/07/14 | 2,832 | 2,837 | 2,692 | 2,693 | 580,800 |
| 2023/07/13 | 2,830 | 2,838 | 2,785 | 2,829 | 335,900 |
| 2023/07/12 | 2,820 | 2,883 | 2,789 | 2,860 | 349,400 |
| 2023/07/11 | 2,908 | 2,930 | 2,831 | 2,836 | 461,200 |
| 2023/07/10 | 2,913 | 2,940 | 2,890 | 2,919 | 377,400 |
| 2023/07/07 | 2,865 | 2,978 | 2,841 | 2,955 | 405,200 |
| 2023/07/06 | 2,871 | 2,956 | 2,811 | 2,910 | 633,600 |
| 2023/07/05 | 3,110 | 3,110 | 2,946 | 2,958 | 816,400 |
| 2023/07/04 | 3,150 | 3,165 | 3,070 | 3,090 | 343,700 |
| 2023/07/03 | 3,110 | 3,235 | 3,045 | 3,125 | 956,100 |