アドウェイズ(2489)の株価時系列情報
アドウェイズ(2489)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 |
---|---|---|---|---|---|
2024/04/25 | 448 | 455 | 447 | 453 | 55,400 |
2024/04/24 | 449 | 458 | 449 | 453 | 77,300 |
2024/04/23 | 440 | 448 | 440 | 445 | 91,600 |
2024/04/22 | 432 | 439 | 432 | 436 | 70,600 |
2024/04/19 | 432 | 435 | 421 | 427 | 86,200 |
2024/04/18 | 424 | 439 | 424 | 437 | 39,600 |
2024/04/17 | 439 | 439 | 430 | 431 | 57,100 |
2024/04/16 | 444 | 446 | 436 | 436 | 93,600 |
2024/04/15 | 446 | 452 | 441 | 450 | 74,300 |
2024/04/12 | 444 | 453 | 442 | 448 | 169,500 |
2024/04/11 | 429 | 439 | 428 | 439 | 67,900 |
2024/04/10 | 429 | 436 | 429 | 432 | 46,000 |
2024/04/09 | 434 | 434 | 427 | 429 | 41,200 |
2024/04/08 | 427 | 434 | 427 | 432 | 77,700 |
2024/04/05 | 421 | 429 | 419 | 427 | 62,000 |
2024/04/04 | 421 | 427 | 416 | 424 | 84,700 |
2024/04/03 | 416 | 425 | 415 | 420 | 110,000 |
2024/04/02 | 426 | 428 | 415 | 417 | 157,700 |
2024/04/01 | 435 | 437 | 428 | 428 | 59,100 |
2024/03/29 | 431 | 439 | 431 | 438 | 48,800 |
2024/03/28 | 435 | 435 | 430 | 433 | 66,700 |
2024/03/27 | 430 | 437 | 427 | 435 | 104,400 |
2024/03/26 | 435 | 435 | 425 | 429 | 143,700 |
2024/03/25 | 445 | 446 | 435 | 435 | 96,100 |
2024/03/22 | 447 | 450 | 441 | 442 | 99,800 |
2024/03/21 | 454 | 455 | 447 | 447 | 76,300 |
2024/03/19 | 448 | 454 | 444 | 454 | 76,200 |
2024/03/18 | 441 | 454 | 441 | 450 | 113,000 |
2024/03/15 | 442 | 444 | 439 | 439 | 77,100 |
2024/03/14 | 445 | 446 | 440 | 442 | 90,300 |
2024/03/13 | 456 | 458 | 445 | 446 | 91,300 |
2024/03/12 | 445 | 455 | 440 | 455 | 77,900 |
2024/03/11 | 458 | 460 | 444 | 447 | 148,900 |
2024/03/08 | 457 | 465 | 457 | 463 | 94,000 |
2024/03/07 | 467 | 471 | 458 | 461 | 89,900 |
2024/03/06 | 460 | 469 | 459 | 465 | 78,700 |
2024/03/05 | 456 | 465 | 453 | 463 | 70,000 |
2024/03/04 | 460 | 464 | 454 | 457 | 158,500 |
2024/03/01 | 467 | 472 | 461 | 461 | 93,600 |
2024/02/29 | 473 | 477 | 467 | 467 | 95,100 |
2024/02/28 | 480 | 488 | 475 | 475 | 119,000 |
2024/02/27 | 494 | 497 | 478 | 481 | 125,600 |
2024/02/26 | 486 | 499 | 479 | 494 | 176,200 |
2024/02/22 | 468 | 498 | 468 | 486 | 273,700 |
2024/02/21 | 469 | 469 | 461 | 465 | 82,900 |
2024/02/20 | 466 | 469 | 462 | 467 | 59,500 |
2024/02/19 | 445 | 465 | 445 | 465 | 82,700 |
2024/02/16 | 444 | 451 | 438 | 447 | 145,800 |
2024/02/15 | 446 | 447 | 435 | 436 | 163,300 |
2024/02/14 | 461 | 461 | 446 | 446 | 131,500 |
2024/02/13 | 470 | 470 | 451 | 462 | 421,000 |
2024/02/09 | 501 | 504 | 496 | 503 | 149,800 |
2024/02/08 | 506 | 508 | 496 | 503 | 115,500 |
2024/02/07 | 514 | 517 | 511 | 511 | 60,600 |
2024/02/06 | 516 | 518 | 512 | 514 | 52,200 |
2024/02/05 | 512 | 523 | 510 | 518 | 90,100 |
2024/02/02 | 509 | 515 | 506 | 512 | 85,500 |
2024/02/01 | 515 | 515 | 508 | 509 | 61,000 |
2024/01/31 | 514 | 519 | 510 | 519 | 53,900 |
2024/01/30 | 517 | 519 | 513 | 517 | 60,000 |
2024/01/29 | 515 | 518 | 512 | 516 | 52,400 |
2024/01/26 | 511 | 515 | 508 | 511 | 49,200 |
2024/01/25 | 512 | 515 | 507 | 515 | 81,400 |
2024/01/24 | 521 | 522 | 513 | 513 | 94,400 |
2024/01/23 | 528 | 529 | 518 | 524 | 76,100 |
2024/01/22 | 516 | 527 | 514 | 527 | 84,500 |
2024/01/19 | 513 | 526 | 511 | 512 | 172,200 |
2024/01/18 | 504 | 511 | 501 | 508 | 105,000 |
2024/01/17 | 505 | 512 | 501 | 509 | 149,500 |
2024/01/16 | 511 | 515 | 504 | 505 | 53,200 |
2024/01/15 | 515 | 515 | 508 | 514 | 57,100 |
2024/01/12 | 514 | 516 | 502 | 509 | 52,200 |
2024/01/11 | 506 | 513 | 503 | 513 | 79,600 |
2024/01/10 | 505 | 506 | 501 | 503 | 65,000 |
2024/01/09 | 498 | 504 | 494 | 504 | 104,300 |
2024/01/05 | 498 | 502 | 491 | 491 | 100,800 |
2024/01/04 | 499 | 501 | 490 | 497 | 112,400 |
2023/12/29 | 500 | 509 | 497 | 505 | 98,200 |
2023/12/28 | 509 | 509 | 496 | 504 | 126,000 |
2023/12/27 | 500 | 514 | 495 | 512 | 161,400 |
2023/12/26 | 500 | 506 | 496 | 497 | 104,400 |
2023/12/25 | 525 | 525 | 500 | 503 | 157,300 |
2023/12/22 | 529 | 532 | 517 | 518 | 81,300 |
2023/12/21 | 531 | 536 | 526 | 528 | 73,000 |
2023/12/20 | 538 | 549 | 534 | 536 | 117,200 |
2023/12/19 | 529 | 535 | 527 | 535 | 86,800 |
2023/12/18 | 530 | 531 | 519 | 528 | 89,800 |
2023/12/15 | 532 | 534 | 526 | 531 | 89,300 |
2023/12/14 | 529 | 536 | 525 | 529 | 103,600 |
2023/12/13 | 520 | 526 | 516 | 525 | 84,400 |
2023/12/12 | 524 | 529 | 514 | 514 | 73,400 |
2023/12/11 | 511 | 521 | 511 | 519 | 69,100 |
2023/12/08 | 507 | 515 | 502 | 505 | 122,000 |
2023/12/07 | 524 | 529 | 511 | 512 | 112,400 |
2023/12/06 | 525 | 531 | 522 | 523 | 102,200 |
2023/12/05 | 538 | 541 | 524 | 524 | 116,900 |
2023/12/04 | 546 | 554 | 537 | 543 | 150,100 |
2023/12/01 | 553 | 560 | 536 | 538 | 187,500 |
2023/11/30 | 556 | 562 | 548 | 551 | 103,100 |
2023/11/29 | 561 | 571 | 555 | 556 | 120,400 |
2023/11/28 | 561 | 573 | 554 | 557 | 128,300 |
2023/11/27 | 570 | 576 | 560 | 562 | 158,600 |
2023/11/24 | 570 | 576 | 558 | 562 | 99,800 |
2023/11/22 | 570 | 577 | 564 | 564 | 139,200 |
2023/11/21 | 562 | 569 | 553 | 568 | 139,200 |
2023/11/20 | 530 | 558 | 530 | 547 | 201,000 |
2023/11/17 | 531 | 533 | 516 | 529 | 117,900 |
2023/11/16 | 533 | 539 | 519 | 521 | 140,100 |
2023/11/15 | 514 | 529 | 514 | 525 | 225,600 |
2023/11/14 | 520 | 522 | 504 | 504 | 102,500 |
2023/11/13 | 521 | 524 | 515 | 521 | 74,500 |
2023/11/10 | 505 | 521 | 505 | 518 | 172,600 |
2023/11/09 | 486 | 504 | 485 | 504 | 152,200 |
2023/11/08 | 486 | 497 | 486 | 486 | 112,600 |
2023/11/07 | 494 | 494 | 483 | 485 | 79,900 |
2023/11/06 | 492 | 495 | 484 | 494 | 132,400 |
2023/11/02 | 486 | 486 | 477 | 486 | 155,800 |
2023/11/01 | 490 | 495 | 482 | 486 | 472,900 |
2023/10/31 | 526 | 549 | 526 | 544 | 197,300 |
2023/10/30 | 530 | 530 | 524 | 526 | 55,000 |
2023/10/27 | 521 | 535 | 521 | 533 | 72,400 |
2023/10/26 | 531 | 535 | 525 | 525 | 53,800 |
2023/10/25 | 538 | 541 | 536 | 537 | 54,300 |
2023/10/24 | 527 | 536 | 516 | 535 | 83,800 |
2023/10/23 | 530 | 537 | 528 | 528 | 69,200 |
2023/10/20 | 536 | 537 | 527 | 535 | 49,000 |
2023/10/19 | 542 | 542 | 535 | 537 | 46,800 |
2023/10/18 | 540 | 546 | 535 | 545 | 53,700 |
2023/10/17 | 535 | 547 | 535 | 542 | 118,400 |
2023/10/16 | 533 | 540 | 522 | 523 | 119,500 |
2023/10/13 | 551 | 551 | 539 | 542 | 43,800 |
2023/10/12 | 551 | 554 | 545 | 554 | 54,300 |
2023/10/11 | 559 | 564 | 555 | 555 | 61,900 |
2023/10/10 | 563 | 563 | 555 | 562 | 57,200 |
2023/10/06 | 542 | 557 | 542 | 553 | 76,800 |
2023/10/05 | 531 | 547 | 531 | 544 | 75,900 |
2023/10/04 | 533 | 540 | 530 | 531 | 108,800 |
2023/10/03 | 549 | 550 | 542 | 542 | 72,300 |
2023/10/02 | 557 | 564 | 553 | 554 | 67,200 |
2023/09/29 | 551 | 558 | 550 | 553 | 57,100 |
2023/09/28 | 556 | 558 | 551 | 553 | 59,700 |
2023/09/27 | 548 | 559 | 547 | 559 | 99,900 |
2023/09/26 | 557 | 557 | 547 | 548 | 76,100 |
2023/09/25 | 546 | 561 | 543 | 556 | 92,400 |
2023/09/22 | 538 | 546 | 533 | 543 | 95,900 |
2023/09/21 | 554 | 556 | 545 | 546 | 90,400 |
2023/09/20 | 558 | 562 | 555 | 556 | 91,500 |
2023/09/19 | 550 | 557 | 549 | 557 | 87,700 |
2023/09/15 | 547 | 551 | 544 | 547 | 82,700 |
2023/09/14 | 556 | 556 | 544 | 545 | 95,800 |
2023/09/13 | 554 | 557 | 547 | 555 | 76,800 |
2023/09/12 | 552 | 561 | 552 | 555 | 69,300 |
2023/09/11 | 552 | 556 | 549 | 551 | 85,300 |
2023/09/08 | 560 | 562 | 552 | 555 | 139,200 |
2023/09/07 | 577 | 577 | 562 | 563 | 156,300 |
2023/09/06 | 580 | 586 | 578 | 579 | 73,300 |
2023/09/05 | 572 | 579 | 568 | 576 | 100,100 |
2023/09/04 | 570 | 575 | 566 | 572 | 129,600 |
2023/09/01 | 569 | 576 | 564 | 575 | 132,800 |
2023/08/31 | 580 | 580 | 570 | 570 | 168,700 |
2023/08/30 | 592 | 595 | 583 | 586 | 157,200 |
2023/08/29 | 589 | 598 | 586 | 595 | 121,400 |
2023/08/28 | 591 | 595 | 585 | 591 | 108,700 |
2023/08/25 | 599 | 599 | 588 | 590 | 166,000 |
2023/08/24 | 600 | 609 | 600 | 607 | 95,700 |
2023/08/23 | 597 | 600 | 592 | 600 | 61,700 |
2023/08/22 | 602 | 605 | 599 | 599 | 41,900 |
2023/08/21 | 591 | 601 | 591 | 598 | 67,100 |
2023/08/18 | 602 | 602 | 589 | 594 | 57,200 |
2023/08/17 | 601 | 603 | 592 | 602 | 124,700 |
2023/08/16 | 610 | 610 | 601 | 602 | 75,200 |
2023/08/15 | 605 | 612 | 603 | 610 | 69,800 |
2023/08/14 | 615 | 618 | 608 | 608 | 81,900 |
2023/08/10 | 613 | 615 | 610 | 614 | 67,100 |
2023/08/09 | 615 | 618 | 613 | 613 | 56,800 |
2023/08/08 | 633 | 639 | 616 | 616 | 98,600 |
2023/08/07 | 623 | 628 | 610 | 627 | 127,200 |
2023/08/04 | 623 | 629 | 603 | 613 | 343,000 |
2023/08/03 | 645 | 645 | 623 | 623 | 197,700 |
2023/08/02 | 669 | 669 | 651 | 651 | 160,800 |
2023/08/01 | 673 | 681 | 670 | 673 | 98,700 |
2023/07/31 | 678 | 679 | 667 | 671 | 100,400 |
2023/07/28 | 673 | 679 | 668 | 677 | 98,700 |
2023/07/27 | 671 | 680 | 671 | 680 | 27,700 |
2023/07/26 | 676 | 680 | 674 | 678 | 27,200 |
2023/07/25 | 675 | 677 | 669 | 676 | 39,000 |
2023/07/24 | 674 | 679 | 671 | 675 | 32,500 |
2023/07/21 | 679 | 679 | 672 | 674 | 51,500 |
2023/07/20 | 680 | 686 | 675 | 676 | 62,400 |
2023/07/19 | 671 | 678 | 666 | 678 | 69,200 |
2023/07/18 | 658 | 667 | 657 | 666 | 32,100 |
2023/07/14 | 662 | 667 | 656 | 661 | 56,700 |
2023/07/13 | 659 | 660 | 651 | 657 | 59,400 |
2023/07/12 | 666 | 666 | 655 | 656 | 65,900 |
2023/07/11 | 657 | 666 | 657 | 658 | 61,500 |
2023/07/10 | 653 | 662 | 646 | 655 | 83,200 |
2023/07/07 | 655 | 664 | 654 | 654 | 96,400 |
2023/07/06 | 675 | 675 | 661 | 665 | 136,400 |
2023/07/05 | 677 | 679 | 671 | 677 | 83,900 |
2023/07/04 | 683 | 687 | 670 | 682 | 122,300 |