アドバネクス(5998)の株価時系列情報
アドバネクス(5998)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,335 | 1,387 | 1,304 | 1,333 | 33,700 |
| 2024/04/25 | 1,336 | 1,359 | 1,335 | 1,335 | 4,800 |
| 2024/04/24 | 1,375 | 1,375 | 1,328 | 1,347 | 7,400 |
| 2024/04/23 | 1,380 | 1,380 | 1,335 | 1,345 | 15,400 |
| 2024/04/22 | 1,253 | 1,379 | 1,231 | 1,377 | 30,400 |
| 2024/04/19 | 1,301 | 1,311 | 1,245 | 1,280 | 22,200 |
| 2024/04/18 | 1,331 | 1,353 | 1,320 | 1,320 | 4,900 |
| 2024/04/17 | 1,350 | 1,380 | 1,326 | 1,334 | 9,100 |
| 2024/04/16 | 1,368 | 1,372 | 1,317 | 1,341 | 8,500 |
| 2024/04/15 | 1,436 | 1,476 | 1,349 | 1,384 | 24,700 |
| 2024/04/12 | 1,414 | 1,501 | 1,390 | 1,478 | 39,500 |
| 2024/04/11 | 1,390 | 1,437 | 1,382 | 1,385 | 8,500 |
| 2024/04/10 | 1,420 | 1,431 | 1,385 | 1,386 | 11,800 |
| 2024/04/09 | 1,326 | 1,492 | 1,326 | 1,420 | 48,000 |
| 2024/04/08 | 1,313 | 1,479 | 1,313 | 1,346 | 64,900 |
| 2024/04/05 | 1,338 | 1,338 | 1,270 | 1,283 | 29,100 |
| 2024/04/04 | 1,379 | 1,379 | 1,352 | 1,360 | 2,500 |
| 2024/04/03 | 1,347 | 1,425 | 1,336 | 1,379 | 16,600 |
| 2024/04/02 | 1,389 | 1,389 | 1,329 | 1,351 | 12,000 |
| 2024/04/01 | 1,470 | 1,535 | 1,376 | 1,395 | 35,600 |
| 2024/03/29 | 1,426 | 1,485 | 1,426 | 1,465 | 5,100 |
| 2024/03/28 | 1,437 | 1,529 | 1,418 | 1,418 | 18,300 |
| 2024/03/27 | 1,495 | 1,495 | 1,427 | 1,427 | 14,300 |
| 2024/03/26 | 1,403 | 1,524 | 1,403 | 1,489 | 33,300 |
| 2024/03/25 | 1,300 | 1,480 | 1,299 | 1,407 | 45,400 |
| 2024/03/22 | 1,349 | 1,354 | 1,300 | 1,300 | 10,600 |
| 2024/03/21 | 1,373 | 1,379 | 1,321 | 1,341 | 16,500 |
| 2024/03/19 | 1,302 | 1,349 | 1,301 | 1,329 | 20,900 |
| 2024/03/18 | 1,361 | 1,361 | 1,266 | 1,299 | 24,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,331 | 1,358 | 23,900 |
| 2024/03/14 | 1,330 | 1,540 | 1,330 | 1,404 | 113,700 |
| 2024/03/13 | 1,300 | 1,366 | 1,269 | 1,295 | 50,200 |
| 2024/03/12 | 1,426 | 1,436 | 1,260 | 1,330 | 182,700 |
| 2024/03/11 | 1,200 | 1,347 | 1,182 | 1,347 | 319,400 |
| 2024/03/08 | 1,025 | 1,054 | 1,023 | 1,047 | 13,200 |
| 2024/03/07 | 1,054 | 1,054 | 1,024 | 1,025 | 2,100 |
| 2024/03/06 | 1,025 | 1,060 | 1,016 | 1,032 | 25,000 |
| 2024/03/05 | 1,041 | 1,041 | 1,024 | 1,025 | 3,000 |
| 2024/03/04 | 1,053 | 1,057 | 1,028 | 1,045 | 7,200 |
| 2024/03/01 | 1,062 | 1,079 | 1,056 | 1,056 | 9,600 |
| 2024/02/29 | 1,080 | 1,080 | 1,042 | 1,063 | 7,400 |
| 2024/02/28 | 1,045 | 1,095 | 1,027 | 1,080 | 29,200 |
| 2024/02/27 | 1,037 | 1,048 | 1,025 | 1,025 | 7,000 |
| 2024/02/26 | 1,040 | 1,051 | 1,022 | 1,025 | 11,600 |
| 2024/02/22 | 1,055 | 1,055 | 1,016 | 1,029 | 8,900 |
| 2024/02/21 | 1,070 | 1,070 | 1,030 | 1,035 | 8,800 |
| 2024/02/20 | 1,083 | 1,083 | 1,041 | 1,042 | 4,700 |
| 2024/02/19 | 1,065 | 1,100 | 1,054 | 1,086 | 16,500 |
| 2024/02/16 | 1,018 | 1,065 | 1,018 | 1,064 | 12,100 |
| 2024/02/15 | 1,036 | 1,037 | 1,011 | 1,018 | 4,300 |
| 2024/02/14 | 1,004 | 1,037 | 1,004 | 1,025 | 3,800 |
| 2024/02/13 | 1,035 | 1,041 | 1,005 | 1,010 | 6,300 |
| 2024/02/09 | 1,047 | 1,053 | 1,034 | 1,035 | 6,100 |
| 2024/02/08 | 1,075 | 1,083 | 1,060 | 1,060 | 6,900 |
| 2024/02/07 | 1,053 | 1,077 | 1,051 | 1,074 | 8,900 |
| 2024/02/06 | 1,060 | 1,070 | 1,051 | 1,057 | 5,300 |
| 2024/02/05 | 1,030 | 1,060 | 1,030 | 1,060 | 8,800 |
| 2024/02/02 | 1,043 | 1,045 | 1,023 | 1,032 | 3,700 |
| 2024/02/01 | 1,013 | 1,042 | 1,011 | 1,038 | 11,700 |
| 2024/01/31 | 999 | 1,034 | 993 | 1,034 | 11,700 |
| 2024/01/30 | 975 | 1,037 | 968 | 999 | 48,900 |
| 2024/01/29 | 958 | 969 | 949 | 969 | 3,300 |
| 2024/01/26 | 943 | 954 | 941 | 943 | 4,100 |
| 2024/01/25 | 942 | 956 | 942 | 943 | 2,100 |
| 2024/01/24 | 953 | 960 | 942 | 942 | 3,300 |
| 2024/01/23 | 983 | 983 | 952 | 953 | 3,100 |
| 2024/01/22 | 984 | 985 | 969 | 969 | 2,000 |
| 2024/01/19 | 989 | 989 | 948 | 955 | 8,600 |
| 2024/01/18 | 922 | 990 | 922 | 974 | 9,600 |
| 2024/01/17 | 944 | 965 | 920 | 922 | 13,000 |
| 2024/01/16 | 980 | 981 | 927 | 930 | 13,400 |
| 2024/01/15 | 981 | 989 | 970 | 970 | 9,000 |
| 2024/01/12 | 984 | 990 | 965 | 983 | 8,500 |
| 2024/01/11 | 1,009 | 1,009 | 984 | 984 | 7,200 |
| 2024/01/10 | 999 | 1,010 | 980 | 994 | 11,200 |
| 2024/01/09 | 937 | 993 | 937 | 982 | 17,400 |
| 2024/01/05 | 920 | 933 | 919 | 932 | 4,300 |
| 2024/01/04 | 920 | 920 | 900 | 907 | 3,600 |
| 2023/12/29 | 890 | 891 | 887 | 890 | 2,400 |
| 2023/12/28 | 888 | 897 | 888 | 895 | 1,900 |
| 2023/12/27 | 888 | 891 | 882 | 887 | 4,800 |
| 2023/12/26 | 889 | 889 | 880 | 884 | 9,800 |
| 2023/12/25 | 912 | 913 | 890 | 890 | 3,900 |
| 2023/12/22 | 898 | 914 | 898 | 901 | 5,100 |
| 2023/12/21 | 891 | 916 | 890 | 906 | 6,600 |
| 2023/12/20 | 918 | 941 | 893 | 899 | 15,400 |
| 2023/12/19 | 945 | 960 | 918 | 918 | 22,200 |
| 2023/12/18 | 872 | 1,020 | 872 | 960 | 65,200 |
| 2023/12/15 | 894 | 894 | 865 | 870 | 3,600 |
| 2023/12/14 | 896 | 896 | 866 | 867 | 6,200 |
| 2023/12/13 | 902 | 902 | 898 | 898 | 1,900 |
| 2023/12/12 | 908 | 908 | 899 | 906 | 2,700 |
| 2023/12/11 | 917 | 917 | 908 | 909 | 1,000 |
| 2023/12/08 | 912 | 923 | 908 | 908 | 4,500 |
| 2023/12/07 | 912 | 912 | 912 | 912 | 400 |
| 2023/12/06 | 925 | 927 | 910 | 913 | 1,300 |
| 2023/12/05 | 924 | 930 | 912 | 915 | 4,700 |
| 2023/12/04 | 931 | 933 | 924 | 924 | 2,700 |
| 2023/12/01 | 926 | 937 | 925 | 931 | 1,200 |
| 2023/11/30 | 942 | 942 | 929 | 929 | 700 |
| 2023/11/29 | 931 | 932 | 922 | 932 | 1,000 |
| 2023/11/28 | 928 | 943 | 924 | 931 | 1,600 |
| 2023/11/27 | 929 | 931 | 929 | 930 | 500 |
| 2023/11/24 | 916 | 934 | 911 | 929 | 7,000 |
| 2023/11/22 | 930 | 930 | 915 | 917 | 1,200 |
| 2023/11/21 | 910 | 930 | 910 | 915 | 4,100 |
| 2023/11/20 | 909 | 915 | 907 | 909 | 4,000 |
| 2023/11/17 | 914 | 924 | 909 | 909 | 1,700 |
| 2023/11/16 | 921 | 922 | 907 | 914 | 4,400 |
| 2023/11/15 | 925 | 927 | 916 | 921 | 4,200 |
| 2023/11/14 | 916 | 927 | 915 | 925 | 6,300 |
| 2023/11/13 | 959 | 964 | 907 | 916 | 28,900 |
| 2023/11/10 | 987 | 1,030 | 981 | 1,029 | 11,700 |
| 2023/11/09 | 985 | 985 | 974 | 975 | 2,700 |
| 2023/11/08 | 977 | 979 | 958 | 970 | 3,900 |
| 2023/11/07 | 965 | 976 | 958 | 962 | 4,400 |
| 2023/11/06 | 936 | 972 | 936 | 971 | 6,900 |
| 2023/11/02 | 915 | 920 | 913 | 918 | 3,900 |
| 2023/11/01 | 912 | 930 | 912 | 915 | 5,500 |
| 2023/10/31 | 938 | 940 | 910 | 911 | 16,600 |
| 2023/10/30 | 950 | 954 | 916 | 916 | 28,200 |
| 2023/10/27 | 950 | 957 | 949 | 957 | 3,100 |
| 2023/10/26 | 951 | 957 | 945 | 954 | 2,700 |
| 2023/10/25 | 962 | 962 | 945 | 953 | 2,800 |
| 2023/10/24 | 959 | 964 | 936 | 962 | 11,400 |
| 2023/10/23 | 965 | 970 | 958 | 959 | 4,800 |
| 2023/10/20 | 976 | 984 | 966 | 968 | 5,500 |
| 2023/10/19 | 981 | 981 | 977 | 978 | 2,900 |
| 2023/10/18 | 980 | 997 | 980 | 993 | 3,900 |
| 2023/10/17 | 980 | 980 | 980 | 980 | 300 |
| 2023/10/16 | 985 | 985 | 973 | 976 | 2,200 |
| 2023/10/13 | 986 | 994 | 981 | 984 | 4,100 |
| 2023/10/12 | 990 | 1,001 | 981 | 983 | 4,400 |
| 2023/10/11 | 1,000 | 1,000 | 985 | 985 | 3,300 |
| 2023/10/10 | 987 | 996 | 987 | 995 | 3,600 |
| 2023/10/06 | 984 | 1,000 | 984 | 986 | 1,300 |
| 2023/10/05 | 983 | 983 | 978 | 979 | 4,700 |
| 2023/10/04 | 982 | 994 | 982 | 983 | 3,800 |
| 2023/10/03 | 1,003 | 1,009 | 982 | 982 | 8,400 |
| 2023/10/02 | 1,046 | 1,046 | 1,003 | 1,003 | 5,300 |
| 2023/09/29 | 1,042 | 1,042 | 999 | 1,003 | 5,500 |
| 2023/09/28 | 1,052 | 1,052 | 1,035 | 1,037 | 2,800 |
| 2023/09/27 | 1,083 | 1,083 | 1,030 | 1,038 | 10,100 |
| 2023/09/26 | 1,094 | 1,094 | 1,083 | 1,083 | 3,100 |
| 2023/09/25 | 1,101 | 1,101 | 1,092 | 1,100 | 1,300 |
| 2023/09/22 | 1,082 | 1,102 | 1,082 | 1,092 | 5,400 |
| 2023/09/21 | 1,121 | 1,121 | 1,099 | 1,102 | 7,200 |
| 2023/09/20 | 1,100 | 1,100 | 1,060 | 1,076 | 5,200 |
| 2023/09/19 | 1,088 | 1,105 | 1,088 | 1,099 | 2,200 |
| 2023/09/15 | 1,080 | 1,088 | 1,080 | 1,088 | 1,300 |
| 2023/09/14 | 1,090 | 1,093 | 1,070 | 1,080 | 10,500 |
| 2023/09/13 | 1,105 | 1,107 | 1,090 | 1,090 | 2,000 |
| 2023/09/12 | 1,094 | 1,110 | 1,094 | 1,105 | 3,900 |
| 2023/09/11 | 1,098 | 1,140 | 1,080 | 1,096 | 13,500 |
| 2023/09/08 | 1,080 | 1,081 | 1,065 | 1,071 | 5,100 |
| 2023/09/07 | 1,061 | 1,079 | 1,061 | 1,079 | 5,400 |
| 2023/09/06 | 1,077 | 1,077 | 1,058 | 1,058 | 2,400 |
| 2023/09/05 | 1,090 | 1,090 | 1,053 | 1,063 | 4,600 |
| 2023/09/04 | 1,075 | 1,075 | 1,045 | 1,072 | 6,900 |
| 2023/09/01 | 1,037 | 1,045 | 1,037 | 1,045 | 4,100 |
| 2023/08/31 | 1,020 | 1,030 | 1,014 | 1,030 | 2,600 |
| 2023/08/30 | 1,014 | 1,026 | 1,013 | 1,020 | 2,400 |
| 2023/08/29 | 1,019 | 1,019 | 1,006 | 1,013 | 1,100 |
| 2023/08/28 | 1,014 | 1,019 | 1,010 | 1,019 | 1,400 |
| 2023/08/25 | 1,022 | 1,023 | 1,015 | 1,020 | 1,800 |
| 2023/08/24 | 1,019 | 1,019 | 1,008 | 1,011 | 1,800 |
| 2023/08/23 | 1,017 | 1,024 | 990 | 1,013 | 3,900 |
| 2023/08/22 | 1,020 | 1,038 | 1,001 | 1,022 | 2,300 |
| 2023/08/21 | 1,047 | 1,047 | 1,015 | 1,015 | 3,700 |
| 2023/08/18 | 1,023 | 1,042 | 1,012 | 1,024 | 5,000 |
| 2023/08/17 | 1,026 | 1,026 | 994 | 1,020 | 6,300 |
| 2023/08/16 | 1,008 | 1,032 | 1,000 | 1,028 | 6,500 |
| 2023/08/15 | 986 | 1,030 | 986 | 1,007 | 8,400 |
| 2023/08/14 | 1,000 | 1,000 | 981 | 985 | 9,300 |
| 2023/08/10 | 968 | 989 | 959 | 989 | 5,700 |
| 2023/08/09 | 963 | 965 | 953 | 953 | 4,700 |
| 2023/08/08 | 968 | 970 | 964 | 965 | 1,800 |
| 2023/08/07 | 958 | 968 | 958 | 963 | 4,200 |
| 2023/08/04 | 970 | 970 | 966 | 966 | 900 |
| 2023/08/03 | 970 | 970 | 965 | 965 | 3,500 |
| 2023/08/02 | 979 | 980 | 977 | 977 | 3,000 |
| 2023/08/01 | 990 | 990 | 978 | 979 | 1,200 |
| 2023/07/31 | 994 | 994 | 980 | 991 | 4,100 |
| 2023/07/28 | 984 | 986 | 966 | 986 | 28,800 |
| 2023/07/27 | 990 | 991 | 984 | 985 | 1,900 |
| 2023/07/26 | 987 | 995 | 987 | 991 | 1,700 |
| 2023/07/25 | 989 | 998 | 985 | 985 | 5,700 |
| 2023/07/24 | 984 | 999 | 984 | 996 | 5,300 |
| 2023/07/21 | 981 | 989 | 981 | 984 | 2,600 |
| 2023/07/20 | 974 | 980 | 974 | 974 | 1,700 |
| 2023/07/19 | 983 | 983 | 974 | 974 | 1,100 |
| 2023/07/18 | 980 | 981 | 970 | 970 | 2,800 |
| 2023/07/14 | 983 | 983 | 961 | 970 | 5,700 |
| 2023/07/13 | 982 | 985 | 977 | 978 | 4,000 |
| 2023/07/12 | 1,002 | 1,002 | 987 | 987 | 4,600 |
| 2023/07/11 | 995 | 998 | 995 | 995 | 1,300 |
| 2023/07/10 | 1,018 | 1,018 | 992 | 997 | 5,500 |
| 2023/07/07 | 1,017 | 1,050 | 993 | 1,000 | 8,100 |
| 2023/07/06 | 1,007 | 1,045 | 1,007 | 1,017 | 5,300 |
| 2023/07/05 | 1,000 | 1,004 | 1,000 | 1,004 | 300 |