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
2015/12/30 638 644 615 627 252,700
2015/12/29 614 633 599 628 300,800
2015/12/28 585 628 577 624 428,600
2015/12/25 556 569 550 565 554,900
2015/12/24 606 609 557 565 537,400
2015/12/22 618 622 611 611 241,500
2015/12/21 643 645 617 625 316,600
2015/12/18 673 676 643 648 262,700
2015/12/17 680 688 678 678 185,300
2015/12/16 675 681 670 674 155,300
2015/12/15 683 694 663 672 138,100
2015/12/14 681 687 677 680 205,900
2015/12/11 706 708 694 699 151,600
2015/12/10 712 717 703 706 104,000
2015/12/09 713 726 712 719 127,500
2015/12/08 720 729 705 717 189,000
2015/12/07 724 734 722 727 177,900
2015/12/04 718 729 715 719 175,700
2015/12/03 733 739 720 726 146,500
2015/12/02 710 749 707 736 302,600
2015/12/01 705 720 705 710 161,700
2015/11/30 715 717 699 715 245,400
2015/11/27 734 743 722 722 194,500
2015/11/26 742 758 742 746 293,800
2015/11/25 726 744 722 739 250,500
2015/11/24 711 727 708 721 164,700
2015/11/20 713 714 704 708 129,100
2015/11/19 692 720 683 713 321,600
2015/11/18 682 691 679 682 146,100
2015/11/17 680 684 673 677 119,900
2015/11/16 670 675 666 668 115,000
2015/11/13 683 685 675 680 193,100
2015/11/12 678 692 678 689 153,800
2015/11/11 675 686 675 683 141,600
2015/11/10 673 681 668 681 176,600
2015/11/09 681 685 672 682 283,900
2015/11/06 701 706 673 683 548,700
2015/11/05 731 735 704 714 321,800
2015/11/04 742 782 736 737 437,300
2015/11/02 770 775 734 734 357,900
2015/10/30 789 803 781 781 158,700
2015/10/29 796 803 785 797 157,800
2015/10/28 800 808 794 796 123,500
2015/10/27 787 816 787 797 373,600
2015/10/26 783 792 783 785 114,200
2015/10/23 789 797 778 780 138,900
2015/10/22 771 789 763 784 188,300
2015/10/21 764 779 761 771 115,700
2015/10/20 790 793 760 779 188,900
2015/10/19 802 805 790 791 111,200
2015/10/16 805 819 798 802 110,900
2015/10/15 785 813 785 810 141,200
2015/10/14 810 811 785 795 229,100
2015/10/13 801 820 800 809 148,400
2015/10/09 781 827 778 816 437,800
2015/10/08 770 787 770 778 103,200
2015/10/07 762 780 762 779 118,300
2015/10/06 763 774 759 766 117,700
2015/10/05 741 774 741 760 171,900
2015/10/02 740 754 739 743 135,000
2015/10/01 760 777 751 753 119,800
2015/09/30 745 760 740 750 115,100
2015/09/29 766 768 741 743 156,800
2015/09/28 776 785 764 776 109,900
2015/09/25 768 775 752 766 108,000
2015/09/24 771 773 760 760 113,400
2015/09/18 776 790 774 786 66,900
2015/09/17 781 791 774 784 166,500
2015/09/16 806 812 762 775 245,200
2015/09/15 809 830 803 806 216,600
2015/09/14 846 846 803 817 153,000
2015/09/11 800 837 799 831 198,800
2015/09/10 774 817 773 809 180,200
2015/09/09 780 795 771 795 231,500
2015/09/08 765 789 751 751 220,500
2015/09/07 761 798 761 774 260,600
2015/09/04 802 813 777 791 341,300
2015/09/03 810 818 802 813 159,300
2015/09/02 780 824 780 800 271,600
2015/09/01 814 819 795 811 470,600
2015/08/31 826 841 816 836 397,800
2015/08/28 851 858 831 841 858,600
2015/08/27 882 892 851 852 388,300
2015/08/26 814 870 802 860 573,900
2015/08/25 799 880 739 802 1,107,800
2015/08/24 1,000 1,009 835 859 944,700
2015/08/21 980 1,027 975 1,020 470,800
2015/08/20 990 1,028 990 1,014 266,900
2015/08/19 996 1,003 991 995 115,700
2015/08/18 966 1,004 965 1,003 192,000
2015/08/17 975 988 973 976 135,400
2015/08/14 978 994 973 989 92,700
2015/08/13 987 1,004 974 986 165,300
2015/08/12 984 992 978 991 185,100
2015/08/11 982 995 982 991 183,000
2015/08/10 982 986 970 983 118,900
2015/08/07 970 975 961 974 155,700
2015/08/06 968 1,005 962 976 299,400
2015/08/05 953 968 952 968 144,400
2015/08/04 965 976 955 957 247,000
2015/08/03 985 993 970 970 374,300
2015/07/31 983 1,014 983 1,010 152,400
2015/07/30 1,000 1,004 990 990 171,100
2015/07/29 1,005 1,014 999 1,000 109,200
2015/07/28 989 1,016 981 1,014 141,700
2015/07/27 1,019 1,019 1,001 1,005 110,300
2015/07/24 1,016 1,022 1,014 1,020 81,700
2015/07/23 1,030 1,036 1,020 1,020 157,000
2015/07/22 1,033 1,040 1,023 1,039 150,600
2015/07/21 1,030 1,045 1,025 1,039 189,500
2015/07/17 1,018 1,033 1,018 1,032 108,300
2015/07/16 1,015 1,035 1,015 1,033 131,700
2015/07/15 1,021 1,022 1,011 1,015 119,400
2015/07/14 1,005 1,030 1,001 1,029 201,800
2015/07/13 990 1,008 990 997 159,500
2015/07/10 990 992 975 985 184,300
2015/07/09 930 983 908 975 628,200
2015/07/08 1,027 1,029 1,000 1,000 310,800
2015/07/07 1,023 1,037 1,023 1,027 118,000
2015/07/06 1,030 1,038 1,018 1,028 297,400
2015/07/03 1,047 1,059 1,046 1,050 136,600
2015/07/02 1,060 1,062 1,049 1,050 146,700
2015/07/01 1,050 1,060 1,050 1,056 142,600
2015/06/30 1,020 1,060 1,020 1,058 320,300
2015/06/29 1,021 1,045 1,017 1,034 446,400
2015/06/26 1,070 1,085 1,062 1,085 266,400
2015/06/25 1,073 1,103 1,071 1,074 349,900
2015/06/24 1,091 1,097 1,086 1,090 181,100
2015/06/23 1,090 1,104 1,084 1,099 275,700
2015/06/22 1,055 1,084 1,050 1,084 288,900
2015/06/19 1,066 1,073 1,044 1,057 351,200
2015/06/18 1,078 1,100 1,064 1,071 339,900
2015/06/17 1,078 1,120 1,072 1,087 434,700
2015/06/16 1,094 1,095 1,076 1,086 231,700
2015/06/15 1,107 1,112 1,097 1,102 168,800
2015/06/12 1,094 1,106 1,091 1,103 206,700
2015/06/11 1,078 1,090 1,075 1,084 156,000
2015/06/10 1,087 1,096 1,067 1,077 231,200
2015/06/09 1,100 1,104 1,062 1,077 350,300
2015/06/08 1,120 1,123 1,105 1,106 177,900
2015/06/05 1,115 1,126 1,108 1,114 191,900
2015/06/04 1,125 1,140 1,115 1,123 340,600
2015/06/03 1,100 1,139 1,100 1,123 378,100
2015/06/02 1,131 1,134 1,105 1,112 316,300
2015/06/01 1,112 1,145 1,112 1,133 560,800
2015/05/29 1,082 1,125 1,075 1,125 550,700
2015/05/28 1,109 1,129 1,080 1,086 874,000
2015/05/27 1,123 1,252 1,104 1,121 6,418,900
2015/05/26 1,115 1,116 1,070 1,104 497,700
2015/05/25 1,100 1,121 1,088 1,112 536,700
2015/05/22 1,081 1,100 1,074 1,086 452,400
2015/05/21 1,070 1,135 1,062 1,069 2,151,000
2015/05/20 1,030 1,078 1,026 1,034 692,000
2015/05/19 1,022 1,029 1,012 1,028 248,700
2015/05/18 1,030 1,033 1,017 1,018 168,900
2015/05/15 1,040 1,063 1,021 1,027 460,900
2015/05/14 1,050 1,077 1,040 1,068 482,700
2015/05/13 1,016 1,057 1,015 1,050 549,500
2015/05/12 1,020 1,028 1,003 1,028 216,100
2015/05/11 1,045 1,045 1,019 1,021 207,800
2015/05/08 1,001 1,043 1,001 1,029 344,900
2015/05/07 995 1,009 995 999 137,400
2015/05/01 1,000 1,007 999 1,006 209,000
2015/04/30 1,020 1,020 1,005 1,010 256,400
2015/04/28 1,030 1,040 1,023 1,025 143,900
2015/04/27 1,040 1,052 1,027 1,032 209,800
2015/04/24 1,019 1,043 1,017 1,043 249,000
2015/04/23 1,034 1,044 1,015 1,019 239,900
2015/04/22 1,016 1,036 1,015 1,033 240,300
2015/04/21 1,015 1,021 1,010 1,016 140,600
2015/04/20 1,019 1,027 1,009 1,010 307,800
2015/04/17 1,050 1,055 1,033 1,036 291,200
2015/04/16 1,047 1,058 1,041 1,048 209,800
2015/04/15 1,050 1,080 1,043 1,047 421,800
2015/04/14 1,050 1,054 1,037 1,045 282,800
2015/04/13 1,040 1,065 1,037 1,053 273,600
2015/04/10 1,061 1,069 1,045 1,050 307,600
2015/04/09 1,063 1,098 1,054 1,061 496,700
2015/04/08 1,062 1,070 1,052 1,058 327,600
2015/04/07 1,080 1,083 1,038 1,072 899,200
2015/04/06 1,055 1,070 1,025 1,054 1,367,900
2015/04/03 1,123 1,190 1,066 1,082 8,695,400
2015/04/02 1,121 1,121 1,121 1,121 1,061,700
2015/04/01 984 998 960 971 436,700
2015/03/31 962 990 951 977 486,300
2015/03/30 950 957 948 951 140,000
2015/03/27 952 965 945 952 172,900
2015/03/26 955 965 949 954 223,400
2015/03/25 983 993 964 966 327,300
2015/03/24 966 995 962 986 446,700
2015/03/23 951 978 946 976 506,900
2015/03/20 940 958 936 947 334,400
2015/03/19 931 962 931 946 414,500
2015/03/18 940 945 932 932 219,700
2015/03/17 953 957 940 941 249,300
2015/03/16 951 965 948 952 250,900
2015/03/13 965 969 956 957 180,700
2015/03/12 968 983 960 965 244,300
2015/03/11 944 974 931 974 339,000
2015/03/10 979 983 957 959 308,700
2015/03/09 993 995 980 980 208,800
2015/03/06 990 996 985 996 275,200
2015/03/05 985 1,005 985 990 344,500
2015/03/04 980 998 971 991 367,300
2015/03/03 1,004 1,007 983 985 441,500
2015/03/02 994 1,015 984 1,008 452,300
2015/02/27 990 1,007 980 990 504,600
2015/02/26 975 1,031 974 998 966,800
2015/02/25 978 994 970 990 634,800
2015/02/24 1,005 1,008 994 1,004 239,700
2015/02/23 1,009 1,015 999 1,000 262,300
2015/02/20 1,020 1,026 1,004 1,006 397,800
2015/02/19 1,054 1,089 1,023 1,030 1,095,900
2015/02/18 1,006 1,017 996 1,008 383,600
2015/02/17 965 1,023 961 1,016 731,600
2015/02/16 966 969 945 967 225,600
2015/02/13 960 972 939 966 314,400
2015/02/12 967 974 960 962 319,500
2015/02/10 961 978 945 961 411,800
2015/02/09 919 958 918 954 664,200
2015/02/06 958 970 909 927 1,394,800
2015/02/05 1,005 1,010 968 973 940,100
2015/02/04 1,001 1,026 1,001 1,013 694,600
2015/02/03 1,068 1,086 1,013 1,025 1,094,900
2015/02/02 1,041 1,130 1,023 1,086 2,041,700
2015/01/30 1,103 1,141 1,075 1,130 1,181,300
2015/01/29 1,031 1,122 1,030 1,073 1,308,500
2015/01/28 1,021 1,039 1,016 1,032 320,700
2015/01/27 1,026 1,032 1,018 1,027 260,400
2015/01/26 1,015 1,039 1,011 1,021 276,100
2015/01/23 1,027 1,038 1,010 1,015 386,300
2015/01/22 1,042 1,054 1,025 1,028 328,000
2015/01/21 1,080 1,111 1,044 1,060 859,800
2015/01/20 1,006 1,114 1,005 1,063 1,306,100
2015/01/19 1,035 1,039 1,004 1,006 340,600
2015/01/16 1,003 1,034 997 1,031 793,500
2015/01/15 1,062 1,065 1,021 1,024 749,800
2015/01/14 1,101 1,110 1,069 1,073 546,200
2015/01/13 1,102 1,135 1,092 1,116 466,200
2015/01/09 1,162 1,167 1,121 1,125 597,000
2015/01/08 1,168 1,176 1,155 1,161 378,900
2015/01/07 1,173 1,188 1,155 1,156 582,800
2015/01/06 1,192 1,205 1,175 1,177 745,600
2015/01/05 1,205 1,244 1,192 1,212 735,000

このページの先頭へ