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 |
|---|---|---|---|---|---|
| 2025/09/03 | 313 | 317 | 307 | 309 | 210,600 |
| 2025/09/02 | 310 | 316 | 309 | 314 | 293,800 |
| 2025/09/01 | 295 | 308 | 294 | 306 | 379,500 |
| 2025/08/29 | 292 | 295 | 291 | 291 | 115,000 |
| 2025/08/28 | 294 | 294 | 290 | 292 | 114,200 |
| 2025/08/27 | 298 | 299 | 294 | 294 | 138,500 |
| 2025/08/26 | 300 | 303 | 298 | 298 | 118,000 |
| 2025/08/25 | 297 | 303 | 296 | 299 | 215,500 |
| 2025/08/22 | 294 | 298 | 293 | 293 | 132,400 |
| 2025/08/21 | 293 | 294 | 290 | 293 | 119,600 |
| 2025/08/20 | 299 | 299 | 293 | 293 | 188,800 |
| 2025/08/19 | 303 | 304 | 297 | 297 | 156,000 |
| 2025/08/18 | 300 | 306 | 300 | 302 | 244,500 |
| 2025/08/15 | 301 | 304 | 298 | 299 | 209,800 |
| 2025/08/14 | 302 | 303 | 300 | 301 | 139,300 |
| 2025/08/13 | 303 | 307 | 301 | 304 | 194,600 |
| 2025/08/12 | 295 | 304 | 295 | 304 | 237,400 |
| 2025/08/08 | 300 | 302 | 292 | 293 | 521,900 |
| 2025/08/07 | 300 | 304 | 298 | 301 | 553,700 |
| 2025/08/06 | 365 | 370 | 295 | 299 | 1,578,400 |
| 2025/08/05 | 363 | 369 | 358 | 364 | 311,600 |
| 2025/08/04 | 349 | 363 | 349 | 359 | 254,000 |
| 2025/08/01 | 352 | 360 | 351 | 354 | 233,600 |
| 2025/07/31 | 352 | 359 | 350 | 351 | 158,300 |
| 2025/07/30 | 353 | 354 | 346 | 352 | 402,700 |
| 2025/07/29 | 359 | 361 | 353 | 355 | 152,400 |
| 2025/07/28 | 363 | 365 | 355 | 359 | 299,600 |
| 2025/07/25 | 357 | 362 | 353 | 359 | 189,000 |
| 2025/07/24 | 356 | 361 | 351 | 357 | 307,700 |
| 2025/07/23 | 345 | 354 | 345 | 354 | 312,200 |
| 2025/07/22 | 351 | 360 | 345 | 345 | 475,400 |
| 2025/07/18 | 349 | 352 | 337 | 337 | 196,500 |
| 2025/07/17 | 338 | 352 | 338 | 349 | 239,000 |
| 2025/07/16 | 333 | 340 | 329 | 338 | 246,300 |
| 2025/07/15 | 339 | 340 | 334 | 334 | 121,100 |
| 2025/07/14 | 344 | 346 | 336 | 338 | 163,400 |
| 2025/07/11 | 348 | 351 | 340 | 341 | 114,700 |
| 2025/07/10 | 350 | 351 | 342 | 347 | 169,500 |
| 2025/07/09 | 341 | 354 | 338 | 348 | 363,600 |
| 2025/07/08 | 331 | 339 | 327 | 339 | 169,200 |
| 2025/07/07 | 332 | 345 | 329 | 333 | 283,800 |
| 2025/07/04 | 332 | 335 | 323 | 329 | 187,100 |
| 2025/07/03 | 327 | 333 | 324 | 330 | 210,500 |
| 2025/07/02 | 336 | 340 | 325 | 329 | 282,800 |
| 2025/07/01 | 357 | 358 | 338 | 341 | 543,100 |
| 2025/06/30 | 340 | 348 | 338 | 341 | 453,800 |
| 2025/06/27 | 334 | 339 | 329 | 338 | 339,500 |
| 2025/06/26 | 332 | 339 | 329 | 333 | 306,300 |
| 2025/06/25 | 335 | 338 | 326 | 334 | 260,000 |
| 2025/06/24 | 322 | 333 | 320 | 332 | 194,800 |
| 2025/06/23 | 317 | 321 | 316 | 321 | 133,900 |
| 2025/06/20 | 325 | 327 | 316 | 318 | 242,900 |
| 2025/06/19 | 332 | 335 | 328 | 328 | 193,500 |
| 2025/06/18 | 329 | 339 | 328 | 329 | 445,400 |
| 2025/06/17 | 325 | 330 | 321 | 326 | 203,300 |
| 2025/06/16 | 315 | 333 | 311 | 324 | 394,700 |
| 2025/06/13 | 325 | 328 | 309 | 309 | 247,700 |
| 2025/06/12 | 316 | 328 | 315 | 323 | 318,800 |
| 2025/06/11 | 312 | 325 | 312 | 319 | 174,100 |
| 2025/06/10 | 312 | 320 | 309 | 314 | 292,000 |
| 2025/06/09 | 308 | 316 | 306 | 310 | 183,700 |
| 2025/06/06 | 316 | 323 | 305 | 310 | 366,600 |
| 2025/06/05 | 322 | 330 | 317 | 318 | 535,200 |
| 2025/06/04 | 313 | 326 | 307 | 320 | 648,500 |
| 2025/06/03 | 339 | 339 | 305 | 312 | 2,564,900 |
| 2025/06/02 | 310 | 368 | 302 | 350 | 10,434,300 |
| 2025/05/30 | 276 | 318 | 273 | 288 | 945,600 |
| 2025/05/29 | 285 | 287 | 277 | 278 | 77,000 |
| 2025/05/28 | 284 | 292 | 281 | 284 | 94,300 |
| 2025/05/27 | 278 | 282 | 278 | 282 | 42,300 |
| 2025/05/26 | 275 | 283 | 272 | 278 | 60,000 |
| 2025/05/23 | 270 | 282 | 270 | 275 | 92,100 |
| 2025/05/22 | 267 | 274 | 265 | 269 | 97,000 |
| 2025/05/21 | 284 | 297 | 270 | 271 | 472,100 |
| 2025/05/20 | 299 | 300 | 282 | 282 | 119,900 |
| 2025/05/19 | 303 | 303 | 297 | 300 | 83,900 |
| 2025/05/16 | 298 | 309 | 296 | 306 | 107,900 |
| 2025/05/15 | 307 | 312 | 301 | 301 | 102,400 |
| 2025/05/14 | 310 | 315 | 300 | 307 | 242,100 |
| 2025/05/13 | 305 | 319 | 303 | 315 | 464,400 |
| 2025/05/12 | 300 | 313 | 300 | 306 | 591,300 |
| 2025/05/09 | 260 | 302 | 259 | 300 | 861,100 |
| 2025/05/08 | 260 | 275 | 254 | 260 | 497,400 |
| 2025/05/07 | 251 | 268 | 248 | 261 | 202,400 |
| 2025/05/02 | 255 | 255 | 250 | 251 | 59,200 |
| 2025/05/01 | 262 | 263 | 253 | 254 | 150,300 |
| 2025/04/30 | 270 | 276 | 254 | 264 | 367,700 |
| 2025/04/28 | 276 | 282 | 266 | 272 | 213,600 |
| 2025/04/25 | 279 | 283 | 274 | 275 | 65,400 |
| 2025/04/24 | 287 | 298 | 274 | 280 | 348,400 |
| 2025/04/23 | 293 | 297 | 285 | 289 | 140,400 |
| 2025/04/22 | 286 | 293 | 284 | 290 | 240,000 |
| 2025/04/21 | 275 | 286 | 275 | 286 | 233,300 |
| 2025/04/18 | 268 | 277 | 267 | 274 | 56,600 |
| 2025/04/17 | 261 | 268 | 261 | 268 | 29,100 |
| 2025/04/16 | 271 | 274 | 257 | 262 | 69,000 |
| 2025/04/15 | 274 | 275 | 270 | 270 | 26,800 |
| 2025/04/14 | 268 | 280 | 268 | 273 | 157,500 |
| 2025/04/11 | 258 | 287 | 255 | 270 | 635,700 |
| 2025/04/10 | 270 | 275 | 260 | 270 | 171,200 |
| 2025/04/09 | 253 | 254 | 238 | 246 | 81,500 |
| 2025/04/08 | 249 | 270 | 243 | 258 | 137,800 |
| 2025/04/07 | 228 | 250 | 214 | 241 | 235,200 |
| 2025/04/04 | 260 | 262 | 238 | 252 | 147,200 |
| 2025/04/03 | 272 | 274 | 265 | 266 | 69,000 |
| 2025/04/02 | 278 | 278 | 274 | 275 | 30,900 |
| 2025/04/01 | 278 | 280 | 275 | 275 | 25,000 |
| 2025/03/31 | 286 | 286 | 277 | 277 | 59,700 |
| 2025/03/28 | 287 | 290 | 284 | 286 | 40,900 |
| 2025/03/27 | 286 | 290 | 284 | 289 | 75,200 |
| 2025/03/26 | 279 | 285 | 279 | 285 | 58,000 |
| 2025/03/25 | 278 | 281 | 278 | 279 | 28,400 |
| 2025/03/24 | 282 | 282 | 278 | 278 | 24,800 |
| 2025/03/21 | 280 | 281 | 279 | 280 | 14,900 |
| 2025/03/19 | 280 | 282 | 278 | 278 | 49,500 |
| 2025/03/18 | 282 | 285 | 282 | 282 | 34,700 |
| 2025/03/17 | 280 | 284 | 280 | 282 | 26,200 |
| 2025/03/14 | 279 | 282 | 279 | 280 | 36,800 |
| 2025/03/13 | 280 | 285 | 279 | 280 | 28,600 |
| 2025/03/12 | 284 | 284 | 281 | 281 | 18,900 |
| 2025/03/11 | 283 | 285 | 279 | 284 | 23,400 |
| 2025/03/10 | 286 | 286 | 281 | 286 | 52,800 |
| 2025/03/07 | 280 | 282 | 278 | 281 | 40,100 |
| 2025/03/06 | 286 | 286 | 282 | 285 | 21,600 |
| 2025/03/05 | 278 | 284 | 277 | 283 | 32,400 |
| 2025/03/04 | 283 | 283 | 276 | 280 | 40,300 |
| 2025/03/03 | 285 | 287 | 280 | 283 | 22,400 |
| 2025/02/28 | 289 | 291 | 280 | 280 | 41,700 |
| 2025/02/27 | 276 | 293 | 276 | 289 | 62,900 |
| 2025/02/26 | 279 | 280 | 275 | 279 | 35,500 |
| 2025/02/25 | 284 | 285 | 279 | 280 | 43,800 |
| 2025/02/21 | 285 | 288 | 284 | 284 | 50,400 |
| 2025/02/20 | 286 | 291 | 286 | 289 | 56,600 |
| 2025/02/19 | 288 | 293 | 287 | 288 | 52,500 |
| 2025/02/18 | 283 | 288 | 283 | 286 | 30,100 |
| 2025/02/17 | 285 | 288 | 283 | 283 | 48,300 |
| 2025/02/14 | 289 | 289 | 280 | 280 | 77,400 |
| 2025/02/13 | 284 | 289 | 283 | 288 | 37,400 |
| 2025/02/12 | 291 | 292 | 280 | 280 | 159,500 |
| 2025/02/10 | 300 | 324 | 281 | 294 | 252,100 |
| 2025/02/07 | 303 | 303 | 297 | 300 | 52,000 |
| 2025/02/06 | 301 | 302 | 300 | 300 | 22,900 |
| 2025/02/05 | 298 | 301 | 297 | 299 | 43,200 |
| 2025/02/04 | 294 | 297 | 293 | 293 | 20,600 |
| 2025/02/03 | 297 | 298 | 289 | 289 | 40,300 |
| 2025/01/31 | 298 | 302 | 297 | 297 | 23,200 |
| 2025/01/30 | 297 | 303 | 297 | 298 | 82,100 |
| 2025/01/29 | 297 | 299 | 294 | 298 | 31,700 |
| 2025/01/28 | 293 | 298 | 292 | 295 | 26,000 |
| 2025/01/27 | 295 | 297 | 293 | 293 | 19,500 |
| 2025/01/24 | 289 | 295 | 288 | 292 | 32,300 |
| 2025/01/23 | 292 | 294 | 288 | 288 | 48,200 |
| 2025/01/22 | 293 | 296 | 291 | 294 | 34,400 |
| 2025/01/21 | 295 | 298 | 291 | 292 | 26,900 |
| 2025/01/20 | 288 | 300 | 288 | 295 | 44,400 |
| 2025/01/17 | 291 | 291 | 284 | 286 | 43,100 |
| 2025/01/16 | 294 | 296 | 292 | 292 | 21,200 |
| 2025/01/15 | 297 | 299 | 294 | 294 | 22,600 |
| 2025/01/14 | 302 | 306 | 294 | 299 | 57,900 |
| 2025/01/10 | 300 | 307 | 295 | 301 | 144,400 |
| 2025/01/09 | 292 | 300 | 286 | 300 | 124,400 |
| 2025/01/08 | 282 | 291 | 282 | 290 | 42,500 |
| 2025/01/07 | 287 | 289 | 283 | 284 | 57,000 |
| 2025/01/06 | 297 | 300 | 286 | 286 | 71,300 |
| 2024/12/30 | 293 | 301 | 293 | 295 | 57,500 |
| 2024/12/27 | 289 | 296 | 289 | 296 | 72,000 |
| 2024/12/26 | 283 | 289 | 282 | 286 | 115,500 |
| 2024/12/25 | 290 | 290 | 282 | 285 | 122,300 |
| 2024/12/24 | 289 | 292 | 289 | 290 | 105,100 |
| 2024/12/23 | 297 | 298 | 291 | 291 | 92,900 |
| 2024/12/20 | 296 | 301 | 296 | 299 | 50,900 |
| 2024/12/19 | 295 | 299 | 292 | 296 | 60,700 |
| 2024/12/18 | 300 | 300 | 295 | 297 | 46,400 |
| 2024/12/17 | 300 | 303 | 299 | 302 | 37,300 |
| 2024/12/16 | 300 | 302 | 299 | 300 | 60,500 |
| 2024/12/13 | 302 | 305 | 300 | 301 | 52,700 |
| 2024/12/12 | 305 | 306 | 303 | 303 | 31,500 |
| 2024/12/11 | 309 | 309 | 304 | 305 | 40,900 |
| 2024/12/10 | 311 | 311 | 307 | 309 | 35,900 |
| 2024/12/09 | 304 | 312 | 304 | 307 | 55,600 |
| 2024/12/06 | 312 | 312 | 307 | 307 | 27,500 |
| 2024/12/05 | 310 | 314 | 310 | 310 | 38,000 |
| 2024/12/04 | 317 | 317 | 311 | 311 | 36,400 |
| 2024/12/03 | 319 | 321 | 317 | 317 | 29,500 |
| 2024/12/02 | 319 | 322 | 316 | 320 | 30,000 |
| 2024/11/29 | 317 | 319 | 315 | 317 | 39,500 |
| 2024/11/28 | 324 | 326 | 318 | 318 | 42,600 |
| 2024/11/27 | 325 | 327 | 318 | 326 | 41,400 |
| 2024/11/26 | 325 | 329 | 323 | 325 | 33,200 |
| 2024/11/25 | 328 | 330 | 326 | 326 | 19,400 |
| 2024/11/22 | 325 | 329 | 325 | 326 | 17,500 |
| 2024/11/21 | 318 | 330 | 318 | 327 | 69,400 |
| 2024/11/20 | 328 | 336 | 322 | 322 | 70,800 |
| 2024/11/19 | 313 | 328 | 313 | 327 | 84,900 |
| 2024/11/18 | 312 | 313 | 311 | 311 | 17,600 |
| 2024/11/15 | 319 | 319 | 311 | 311 | 54,700 |
| 2024/11/14 | 322 | 324 | 317 | 317 | 46,700 |
| 2024/11/13 | 331 | 331 | 322 | 324 | 37,400 |
| 2024/11/12 | 333 | 340 | 329 | 329 | 40,600 |
| 2024/11/11 | 333 | 336 | 329 | 329 | 37,400 |