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 |
---|---|---|---|---|---|
2019/12/30 | 355 | 358 | 350 | 350 | 170,300 |
2019/12/27 | 354 | 362 | 352 | 359 | 216,500 |
2019/12/26 | 347 | 355 | 347 | 354 | 343,300 |
2019/12/25 | 332 | 348 | 332 | 347 | 325,100 |
2019/12/24 | 340 | 343 | 331 | 332 | 234,400 |
2019/12/23 | 345 | 347 | 340 | 343 | 177,100 |
2019/12/20 | 348 | 351 | 347 | 347 | 111,100 |
2019/12/19 | 352 | 354 | 345 | 348 | 173,100 |
2019/12/18 | 354 | 360 | 347 | 351 | 257,200 |
2019/12/17 | 347 | 357 | 347 | 354 | 193,400 |
2019/12/16 | 343 | 354 | 343 | 350 | 220,600 |
2019/12/13 | 348 | 349 | 340 | 342 | 422,200 |
2019/12/12 | 352 | 353 | 346 | 347 | 213,500 |
2019/12/11 | 359 | 361 | 350 | 351 | 405,100 |
2019/12/10 | 362 | 364 | 357 | 361 | 187,900 |
2019/12/09 | 365 | 370 | 361 | 362 | 404,000 |
2019/12/06 | 368 | 368 | 353 | 358 | 685,300 |
2019/12/05 | 375 | 377 | 366 | 366 | 252,500 |
2019/12/04 | 374 | 378 | 370 | 373 | 304,500 |
2019/12/03 | 369 | 383 | 366 | 379 | 557,900 |
2019/12/02 | 375 | 381 | 365 | 370 | 791,500 |
2019/11/29 | 389 | 393 | 369 | 374 | 1,309,300 |
2019/11/28 | 418 | 421 | 383 | 389 | 1,840,700 |
2019/11/27 | 432 | 435 | 411 | 422 | 1,383,400 |
2019/11/26 | 465 | 476 | 421 | 424 | 7,616,800 |
2019/11/25 | 425 | 425 | 425 | 425 | 256,900 |
2019/11/22 | 343 | 346 | 338 | 345 | 195,600 |
2019/11/21 | 345 | 345 | 333 | 339 | 289,300 |
2019/11/20 | 356 | 356 | 347 | 351 | 172,600 |
2019/11/19 | 360 | 363 | 352 | 356 | 232,700 |
2019/11/18 | 358 | 361 | 350 | 356 | 322,100 |
2019/11/15 | 350 | 354 | 340 | 351 | 452,800 |
2019/11/14 | 348 | 366 | 341 | 352 | 1,179,800 |
2019/11/13 | 323 | 339 | 323 | 335 | 241,500 |
2019/11/12 | 330 | 331 | 317 | 322 | 181,000 |
2019/11/11 | 330 | 339 | 326 | 330 | 295,500 |
2019/11/08 | 329 | 329 | 322 | 326 | 211,600 |
2019/11/07 | 316 | 333 | 316 | 324 | 415,900 |
2019/11/06 | 298 | 320 | 297 | 316 | 658,600 |
2019/11/05 | 285 | 300 | 285 | 295 | 247,000 |
2019/11/01 | 300 | 307 | 300 | 304 | 153,400 |
2019/10/31 | 308 | 308 | 302 | 304 | 80,200 |
2019/10/30 | 306 | 310 | 303 | 306 | 138,500 |
2019/10/29 | 304 | 312 | 301 | 306 | 242,800 |
2019/10/28 | 300 | 306 | 298 | 304 | 84,500 |
2019/10/25 | 292 | 302 | 291 | 300 | 183,700 |
2019/10/24 | 294 | 296 | 291 | 292 | 100,800 |
2019/10/23 | 288 | 295 | 288 | 295 | 69,300 |
2019/10/21 | 284 | 293 | 284 | 289 | 127,200 |
2019/10/18 | 286 | 290 | 285 | 285 | 106,900 |
2019/10/17 | 286 | 289 | 285 | 285 | 59,100 |
2019/10/16 | 289 | 293 | 285 | 285 | 69,500 |
2019/10/15 | 288 | 289 | 286 | 287 | 65,300 |
2019/10/11 | 291 | 292 | 285 | 286 | 131,500 |
2019/10/10 | 298 | 300 | 291 | 293 | 79,800 |
2019/10/09 | 299 | 303 | 296 | 298 | 90,200 |
2019/10/08 | 304 | 311 | 302 | 302 | 207,000 |
2019/10/07 | 299 | 300 | 295 | 300 | 57,400 |
2019/10/04 | 296 | 297 | 294 | 296 | 58,600 |
2019/10/03 | 294 | 300 | 291 | 291 | 145,000 |
2019/10/02 | 294 | 305 | 294 | 301 | 150,600 |
2019/10/01 | 290 | 295 | 290 | 295 | 52,100 |
2019/09/30 | 290 | 293 | 288 | 290 | 64,400 |
2019/09/27 | 292 | 295 | 288 | 291 | 78,300 |
2019/09/26 | 295 | 296 | 293 | 293 | 48,400 |
2019/09/25 | 292 | 295 | 292 | 293 | 54,300 |
2019/09/24 | 289 | 298 | 289 | 293 | 41,200 |
2019/09/20 | 291 | 295 | 288 | 289 | 91,500 |
2019/09/19 | 288 | 297 | 288 | 292 | 102,300 |
2019/09/18 | 301 | 303 | 290 | 291 | 122,500 |
2019/09/17 | 299 | 305 | 299 | 301 | 64,000 |
2019/09/13 | 301 | 302 | 297 | 300 | 89,300 |
2019/09/12 | 303 | 305 | 301 | 301 | 80,900 |
2019/09/11 | 296 | 303 | 293 | 301 | 95,100 |
2019/09/10 | 295 | 297 | 290 | 294 | 81,500 |
2019/09/09 | 288 | 293 | 288 | 291 | 54,500 |
2019/09/06 | 283 | 297 | 283 | 287 | 193,700 |
2019/09/05 | 280 | 292 | 280 | 283 | 193,700 |
2019/09/04 | 283 | 284 | 280 | 280 | 53,400 |
2019/09/03 | 282 | 288 | 280 | 285 | 125,800 |
2019/09/02 | 278 | 283 | 276 | 281 | 58,200 |
2019/08/30 | 270 | 281 | 270 | 280 | 79,200 |
2019/08/29 | 273 | 274 | 267 | 270 | 124,900 |
2019/08/28 | 275 | 277 | 272 | 273 | 46,400 |
2019/08/27 | 276 | 280 | 274 | 274 | 66,800 |
2019/08/26 | 274 | 279 | 274 | 274 | 94,000 |
2019/08/23 | 283 | 283 | 280 | 280 | 103,200 |
2019/08/22 | 286 | 289 | 283 | 283 | 69,600 |
2019/08/21 | 286 | 288 | 283 | 285 | 54,400 |
2019/08/20 | 282 | 289 | 282 | 287 | 82,300 |
2019/08/19 | 283 | 286 | 281 | 283 | 114,900 |
2019/08/16 | 287 | 291 | 285 | 285 | 72,900 |
2019/08/15 | 284 | 289 | 282 | 288 | 106,900 |
2019/08/14 | 292 | 296 | 290 | 290 | 78,600 |
2019/08/13 | 290 | 294 | 288 | 288 | 145,600 |
2019/08/09 | 299 | 299 | 291 | 291 | 140,700 |
2019/08/08 | 300 | 302 | 297 | 299 | 120,200 |
2019/08/07 | 300 | 306 | 294 | 294 | 175,600 |
2019/08/06 | 287 | 307 | 280 | 304 | 641,900 |
2019/08/05 | 337 | 338 | 318 | 319 | 335,700 |
2019/08/02 | 339 | 342 | 337 | 340 | 117,400 |
2019/08/01 | 342 | 346 | 341 | 346 | 64,200 |
2019/07/31 | 341 | 345 | 338 | 344 | 92,900 |
2019/07/30 | 342 | 347 | 340 | 341 | 118,100 |
2019/07/29 | 349 | 351 | 345 | 346 | 78,500 |
2019/07/26 | 344 | 348 | 343 | 348 | 122,900 |
2019/07/25 | 350 | 351 | 346 | 350 | 98,700 |
2019/07/24 | 349 | 352 | 347 | 348 | 177,200 |
2019/07/23 | 340 | 348 | 338 | 344 | 161,600 |
2019/07/22 | 337 | 342 | 337 | 337 | 131,300 |
2019/07/19 | 334 | 341 | 332 | 332 | 190,900 |
2019/07/18 | 335 | 335 | 330 | 331 | 75,300 |
2019/07/17 | 331 | 335 | 330 | 333 | 94,100 |
2019/07/16 | 337 | 339 | 331 | 333 | 160,400 |
2019/07/12 | 345 | 349 | 339 | 340 | 195,300 |
2019/07/11 | 345 | 355 | 343 | 344 | 316,500 |
2019/07/10 | 337 | 343 | 335 | 341 | 152,500 |
2019/07/09 | 335 | 336 | 332 | 333 | 219,800 |
2019/07/08 | 342 | 346 | 337 | 337 | 157,400 |
2019/07/05 | 345 | 345 | 340 | 340 | 111,900 |
2019/07/04 | 339 | 344 | 337 | 342 | 194,600 |
2019/07/03 | 336 | 337 | 333 | 337 | 63,600 |
2019/07/02 | 332 | 337 | 331 | 337 | 163,100 |
2019/07/01 | 325 | 335 | 325 | 331 | 216,400 |
2019/06/28 | 323 | 329 | 322 | 322 | 263,600 |
2019/06/27 | 321 | 323 | 319 | 322 | 174,300 |
2019/06/26 | 315 | 322 | 314 | 319 | 196,100 |
2019/06/25 | 322 | 324 | 315 | 319 | 173,500 |
2019/06/24 | 324 | 326 | 319 | 321 | 120,300 |
2019/06/21 | 327 | 327 | 318 | 322 | 93,700 |
2019/06/20 | 322 | 327 | 320 | 323 | 117,500 |
2019/06/19 | 321 | 324 | 316 | 321 | 117,700 |
2019/06/18 | 318 | 322 | 312 | 313 | 174,200 |
2019/06/17 | 322 | 328 | 318 | 318 | 200,500 |
2019/06/14 | 326 | 326 | 318 | 323 | 234,800 |
2019/06/13 | 326 | 330 | 320 | 320 | 189,800 |
2019/06/12 | 329 | 330 | 325 | 327 | 127,200 |
2019/06/11 | 324 | 334 | 323 | 328 | 231,200 |
2019/06/10 | 325 | 335 | 325 | 327 | 322,600 |
2019/06/07 | 321 | 326 | 318 | 321 | 225,800 |
2019/06/06 | 325 | 331 | 322 | 322 | 143,200 |
2019/06/05 | 316 | 325 | 316 | 324 | 210,800 |
2019/06/04 | 312 | 314 | 304 | 312 | 414,900 |
2019/06/03 | 318 | 323 | 313 | 314 | 428,400 |
2019/05/31 | 334 | 334 | 322 | 322 | 354,900 |
2019/05/30 | 330 | 336 | 327 | 331 | 243,900 |
2019/05/29 | 323 | 338 | 323 | 329 | 429,300 |
2019/05/28 | 326 | 332 | 324 | 325 | 210,700 |
2019/05/27 | 325 | 329 | 320 | 326 | 148,300 |
2019/05/24 | 325 | 327 | 319 | 324 | 346,200 |
2019/05/23 | 335 | 335 | 328 | 328 | 186,200 |
2019/05/22 | 332 | 337 | 328 | 332 | 234,400 |
2019/05/21 | 330 | 334 | 327 | 329 | 206,400 |
2019/05/20 | 340 | 348 | 332 | 332 | 382,900 |
2019/05/17 | 331 | 337 | 329 | 333 | 401,600 |
2019/05/16 | 337 | 345 | 328 | 330 | 588,200 |
2019/05/15 | 342 | 342 | 330 | 336 | 623,600 |
2019/05/14 | 337 | 339 | 320 | 334 | 2,167,600 |
2019/05/13 | 402 | 402 | 386 | 390 | 647,200 |
2019/05/10 | 400 | 408 | 389 | 401 | 508,800 |
2019/05/09 | 408 | 408 | 397 | 400 | 492,600 |
2019/05/08 | 402 | 408 | 400 | 405 | 281,700 |
2019/05/07 | 400 | 415 | 398 | 410 | 598,500 |
2019/04/26 | 392 | 398 | 385 | 397 | 481,500 |
2019/04/25 | 398 | 401 | 396 | 396 | 240,600 |
2019/04/24 | 398 | 407 | 396 | 397 | 420,500 |
2019/04/23 | 400 | 402 | 396 | 399 | 305,600 |
2019/04/22 | 402 | 405 | 398 | 401 | 252,200 |
2019/04/19 | 405 | 408 | 401 | 403 | 267,500 |
2019/04/18 | 412 | 415 | 404 | 406 | 462,500 |
2019/04/17 | 409 | 417 | 409 | 415 | 344,500 |
2019/04/16 | 411 | 416 | 408 | 409 | 346,000 |
2019/04/15 | 414 | 416 | 411 | 411 | 168,100 |
2019/04/12 | 415 | 415 | 409 | 411 | 228,300 |
2019/04/11 | 415 | 416 | 407 | 412 | 325,200 |
2019/04/10 | 413 | 416 | 409 | 416 | 217,600 |
2019/04/09 | 409 | 420 | 407 | 408 | 316,400 |
2019/04/08 | 409 | 413 | 408 | 410 | 233,800 |
2019/04/05 | 408 | 410 | 403 | 406 | 187,700 |
2019/04/04 | 413 | 413 | 403 | 406 | 263,500 |
2019/04/03 | 407 | 414 | 405 | 408 | 176,300 |
2019/04/02 | 408 | 418 | 400 | 410 | 521,700 |
2019/04/01 | 406 | 414 | 404 | 408 | 209,100 |
2019/03/29 | 411 | 419 | 402 | 404 | 416,700 |
2019/03/28 | 414 | 419 | 407 | 410 | 265,700 |
2019/03/27 | 407 | 425 | 407 | 417 | 458,400 |
2019/03/26 | 404 | 409 | 403 | 409 | 236,300 |
2019/03/25 | 405 | 407 | 397 | 400 | 702,100 |
2019/03/22 | 414 | 417 | 410 | 411 | 168,100 |
2019/03/20 | 418 | 421 | 412 | 412 | 273,200 |
2019/03/19 | 412 | 420 | 410 | 420 | 393,000 |
2019/03/18 | 408 | 416 | 406 | 410 | 393,000 |
2019/03/15 | 401 | 410 | 401 | 403 | 264,400 |
2019/03/14 | 411 | 412 | 402 | 403 | 332,900 |
2019/03/13 | 405 | 414 | 403 | 405 | 392,500 |
2019/03/12 | 411 | 416 | 405 | 409 | 541,100 |
2019/03/11 | 399 | 405 | 392 | 403 | 445,600 |
2019/03/08 | 409 | 412 | 398 | 400 | 804,200 |
2019/03/07 | 436 | 444 | 415 | 420 | 966,000 |
2019/03/06 | 440 | 447 | 427 | 434 | 949,100 |
2019/03/05 | 403 | 442 | 402 | 432 | 1,416,800 |
2019/03/04 | 403 | 417 | 401 | 404 | 758,800 |
2019/03/01 | 411 | 411 | 397 | 401 | 574,000 |
2019/02/28 | 414 | 416 | 405 | 405 | 237,300 |
2019/02/27 | 408 | 413 | 405 | 413 | 412,100 |
2019/02/26 | 408 | 415 | 402 | 406 | 383,600 |
2019/02/25 | 405 | 410 | 403 | 407 | 268,100 |
2019/02/22 | 405 | 406 | 397 | 401 | 368,100 |
2019/02/21 | 411 | 415 | 406 | 407 | 344,500 |
2019/02/20 | 411 | 418 | 405 | 409 | 371,000 |
2019/02/19 | 404 | 415 | 398 | 406 | 457,200 |
2019/02/18 | 399 | 408 | 396 | 400 | 467,600 |
2019/02/15 | 398 | 402 | 388 | 392 | 668,600 |
2019/02/14 | 403 | 410 | 398 | 400 | 559,800 |
2019/02/13 | 401 | 405 | 394 | 399 | 646,700 |
2019/02/12 | 392 | 412 | 392 | 402 | 832,100 |
2019/02/08 | 411 | 416 | 395 | 395 | 1,263,200 |
2019/02/07 | 443 | 450 | 413 | 419 | 1,826,500 |
2019/02/06 | 466 | 468 | 443 | 443 | 3,290,000 |
2019/02/05 | 508 | 510 | 478 | 496 | 1,040,400 |
2019/02/04 | 499 | 508 | 492 | 500 | 741,700 |
2019/02/01 | 481 | 495 | 472 | 491 | 663,800 |
2019/01/31 | 462 | 477 | 459 | 473 | 404,600 |
2019/01/30 | 481 | 482 | 451 | 454 | 766,900 |
2019/01/29 | 463 | 489 | 463 | 486 | 434,300 |
2019/01/28 | 485 | 488 | 465 | 465 | 343,800 |
2019/01/25 | 485 | 491 | 479 | 480 | 466,600 |
2019/01/24 | 455 | 497 | 454 | 480 | 1,355,000 |
2019/01/23 | 429 | 455 | 424 | 453 | 423,200 |
2019/01/22 | 441 | 447 | 428 | 430 | 328,900 |
2019/01/21 | 446 | 459 | 434 | 439 | 557,200 |
2019/01/18 | 440 | 441 | 435 | 438 | 190,500 |
2019/01/17 | 438 | 450 | 435 | 439 | 270,800 |
2019/01/16 | 438 | 444 | 430 | 436 | 251,500 |
2019/01/15 | 425 | 432 | 421 | 430 | 205,100 |
2019/01/11 | 427 | 435 | 419 | 427 | 308,400 |
2019/01/10 | 433 | 433 | 415 | 421 | 225,300 |
2019/01/09 | 441 | 442 | 427 | 427 | 274,800 |
2019/01/08 | 430 | 442 | 425 | 433 | 481,500 |
2019/01/07 | 415 | 431 | 411 | 424 | 518,600 |
2019/01/04 | 377 | 393 | 374 | 388 | 268,900 |