日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/07/04 1,007 1,020 998 1,001 4,100
2023/07/03 1,005 1,030 1,005 1,005 4,100
2023/06/30 1,000 1,000 985 994 3,000
2023/06/29 996 1,006 996 1,002 3,900
2023/06/28 990 995 990 992 1,100
2023/06/27 993 993 985 985 1,400
2023/06/26 985 989 980 981 2,300
2023/06/23 988 998 988 991 3,200
2023/06/22 993 997 990 990 1,500
2023/06/21 995 995 990 993 1,400
2023/06/20 991 1,001 991 998 3,500
2023/06/19 987 1,000 987 1,000 3,300
2023/06/16 972 994 972 982 3,200
2023/06/15 980 984 973 973 3,600
2023/06/14 998 998 985 992 2,300
2023/06/13 1,001 1,005 985 995 2,700
2023/06/12 989 1,007 986 986 700
2023/06/09 989 991 981 988 3,100
2023/06/08 997 997 974 974 3,500
2023/06/07 999 999 990 995 3,000
2023/06/06 994 994 981 990 1,400
2023/06/05 982 1,006 982 990 3,200
2023/06/02 961 985 961 976 3,200
2023/06/01 958 982 955 961 4,900
2023/05/31 999 999 952 958 13,100
2023/05/30 1,006 1,011 1,000 1,000 2,300
2023/05/29 1,015 1,015 1,004 1,005 3,000
2023/05/26 1,024 1,032 1,012 1,012 5,200
2023/05/25 1,032 1,036 1,020 1,020 3,000
2023/05/24 1,031 1,046 1,016 1,038 3,000
2023/05/23 1,035 1,055 1,025 1,025 1,200
2023/05/22 1,036 1,046 1,035 1,035 1,900
2023/05/19 1,050 1,050 1,024 1,032 2,500
2023/05/18 1,030 1,036 1,021 1,036 2,500
2023/05/17 1,033 1,055 1,032 1,034 3,000
2023/05/16 1,074 1,074 1,050 1,057 1,400
2023/05/15 1,072 1,088 1,056 1,064 3,600
2023/05/12 1,035 1,058 1,035 1,058 2,600
2023/05/11 1,062 1,062 1,039 1,045 700
2023/05/10 1,058 1,072 1,036 1,036 2,800
2023/05/09 1,050 1,058 1,041 1,042 2,000
2023/05/08 1,049 1,054 1,028 1,033 4,400
2023/05/02 1,051 1,058 1,035 1,045 5,300
2023/05/01 1,039 1,063 1,033 1,042 2,100
2023/04/28 1,048 1,048 1,018 1,027 9,900
2023/04/27 1,045 1,060 1,034 1,034 23,000
2023/04/26 1,111 1,111 1,058 1,063 6,900
2023/04/25 1,124 1,167 1,103 1,108 10,200
2023/04/24 1,142 1,142 1,115 1,122 1,500
2023/04/21 1,111 1,115 1,111 1,115 400
2023/04/20 1,156 1,156 1,095 1,111 4,500
2023/04/19 1,161 1,161 1,130 1,151 5,100
2023/04/18 1,130 1,155 1,130 1,155 1,400
2023/04/17 1,147 1,151 1,130 1,130 1,300
2023/04/14 1,152 1,152 1,111 1,135 2,700
2023/04/13 1,114 1,152 1,114 1,152 2,500
2023/04/12 1,133 1,133 1,103 1,122 2,400
2023/04/11 1,119 1,127 1,090 1,123 3,000
2023/04/10 1,088 1,102 1,081 1,089 5,600
2023/04/07 1,079 1,136 1,079 1,080 2,500
2023/04/06 1,112 1,112 1,064 1,064 4,700
2023/04/05 1,129 1,137 1,114 1,114 2,400
2023/04/04 1,178 1,178 1,127 1,143 5,800
2023/04/03 1,183 1,183 1,153 1,153 900
2023/03/31 1,149 1,193 1,146 1,180 2,300
2023/03/30 1,120 1,179 1,119 1,179 2,000
2023/03/29 1,156 1,189 1,156 1,189 3,600
2023/03/28 1,158 1,167 1,149 1,167 1,800
2023/03/27 1,127 1,178 1,120 1,175 4,800
2023/03/24 1,156 1,172 1,136 1,142 4,600
2023/03/23 1,189 1,199 1,181 1,186 1,000
2023/03/22 1,223 1,223 1,185 1,193 3,100
2023/03/20 1,151 1,169 1,150 1,163 2,700
2023/03/17 1,150 1,161 1,150 1,154 2,400
2023/03/16 1,127 1,148 1,127 1,146 3,700
2023/03/15 1,197 1,197 1,148 1,148 2,300
2023/03/14 1,151 1,182 1,151 1,181 4,200
2023/03/13 1,167 1,167 1,127 1,150 3,400
2023/03/10 1,161 1,162 1,145 1,150 6,200
2023/03/09 1,170 1,175 1,162 1,171 5,600
2023/03/08 1,175 1,176 1,165 1,174 2,900
2023/03/07 1,161 1,180 1,161 1,175 4,300
2023/03/06 1,161 1,170 1,151 1,170 4,800
2023/03/03 1,147 1,166 1,147 1,166 3,800
2023/03/02 1,146 1,166 1,146 1,150 4,200
2023/03/01 1,149 1,149 1,134 1,146 1,200
2023/02/28 1,159 1,160 1,141 1,150 3,400
2023/02/27 1,123 1,157 1,123 1,157 3,000
2023/02/24 1,109 1,123 1,109 1,123 4,300
2023/02/22 1,101 1,109 1,095 1,102 3,300
2023/02/21 1,077 1,116 1,071 1,112 6,400
2023/02/20 1,063 1,090 1,055 1,086 6,300
2023/02/17 1,047 1,063 1,025 1,063 5,800
2023/02/16 1,017 1,051 1,017 1,049 6,900
2023/02/15 1,040 1,040 1,015 1,016 6,300
2023/02/14 1,027 1,063 1,027 1,039 8,400
2023/02/13 1,061 1,100 1,061 1,100 5,200
2023/02/10 1,071 1,071 1,061 1,061 1,600
2023/02/09 1,073 1,073 1,055 1,063 3,900
2023/02/08 1,056 1,056 1,055 1,055 2,400
2023/02/07 1,057 1,057 1,056 1,056 900
2023/02/06 1,053 1,073 1,053 1,065 2,100
2023/02/03 1,049 1,069 1,049 1,050 2,300
2023/02/02 1,067 1,067 1,049 1,050 1,800
2023/02/01 1,049 1,068 1,036 1,067 1,900
2023/01/31 1,033 1,044 1,033 1,044 1,900
2023/01/30 1,066 1,068 1,023 1,032 17,200
2023/01/27 1,052 1,064 1,052 1,058 2,900
2023/01/26 1,051 1,052 1,044 1,052 2,200
2023/01/25 1,054 1,066 1,054 1,058 3,100
2023/01/24 1,064 1,066 1,052 1,060 3,600
2023/01/23 1,063 1,064 1,052 1,064 2,000
2023/01/20 1,048 1,061 1,048 1,059 2,500
2023/01/19 1,048 1,057 1,048 1,048 2,200
2023/01/18 1,049 1,070 1,047 1,054 2,300
2023/01/17 1,044 1,058 1,044 1,053 1,400
2023/01/16 1,046 1,073 1,042 1,043 7,500
2023/01/13 1,073 1,073 1,043 1,043 3,500
2023/01/12 1,078 1,078 1,039 1,046 3,900
2023/01/11 1,045 1,099 1,040 1,099 1,300
2023/01/10 1,021 1,059 1,021 1,048 1,100
2023/01/06 1,031 1,083 1,031 1,051 2,600
2023/01/05 1,053 1,053 1,031 1,031 2,200
2023/01/04 1,060 1,060 1,040 1,053 1,900

このページの先頭へ