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
2020/12/30 628 692 628 660 2,533,200
2020/12/29 604 629 604 621 783,000
2020/12/28 600 627 600 606 1,030,400
2020/12/25 602 611 593 596 545,800
2020/12/24 599 604 585 598 453,700
2020/12/23 578 595 576 590 471,500
2020/12/22 580 593 568 578 679,400
2020/12/21 602 603 572 583 748,900
2020/12/18 611 615 597 599 609,400
2020/12/17 604 628 596 618 687,300
2020/12/16 608 611 596 608 516,900
2020/12/15 601 621 591 604 667,900
2020/12/14 608 617 594 607 669,500
2020/12/11 580 596 578 590 696,500
2020/12/10 574 592 571 572 887,700
2020/12/09 611 628 578 583 1,089,700
2020/12/08 593 630 579 616 1,199,600
2020/12/07 667 674 601 606 1,795,600
2020/12/04 624 678 621 657 2,774,000
2020/12/03 624 625 590 616 1,594,200
2020/12/02 660 662 611 629 3,400,800
2020/12/01 581 631 560 631 6,380,700
2020/11/30 528 545 517 531 1,590,600
2020/11/27 490 507 490 504 568,500
2020/11/26 490 510 485 489 684,400
2020/11/25 509 513 481 484 702,400
2020/11/24 495 505 483 504 1,148,500
2020/11/20 460 494 457 492 1,246,600
2020/11/19 451 465 446 452 652,800
2020/11/18 447 458 442 448 652,200
2020/11/17 465 469 438 447 1,245,500
2020/11/16 488 490 459 466 1,227,100
2020/11/13 491 491 463 486 2,103,500
2020/11/12 534 538 494 505 1,958,100
2020/11/11 539 560 525 534 1,353,500
2020/11/10 558 571 523 554 3,480,300
2020/11/09 550 550 550 550 125,300
2020/11/06 460 478 458 470 835,200
2020/11/05 450 460 444 456 594,100
2020/11/04 419 451 418 445 609,000
2020/11/02 410 420 402 405 283,000
2020/10/30 411 417 403 405 247,200
2020/10/29 408 417 403 415 173,000
2020/10/28 420 430 410 416 373,400
2020/10/27 401 419 392 419 330,300
2020/10/26 422 424 403 406 390,900
2020/10/23 427 428 409 425 683,200
2020/10/22 457 457 433 433 544,100
2020/10/21 460 463 451 456 206,700
2020/10/20 454 459 446 455 193,400
2020/10/19 459 462 443 460 258,300
2020/10/16 466 472 453 459 490,400
2020/10/15 485 491 467 469 548,800
2020/10/14 480 497 476 483 440,400
2020/10/13 460 485 454 483 622,300
2020/10/12 454 457 441 455 314,700
2020/10/09 451 453 441 452 227,000
2020/10/08 461 462 447 453 394,100
2020/10/07 465 470 459 462 254,900
2020/10/06 462 467 451 466 512,800
2020/10/05 440 462 439 457 412,300
2020/10/02 436 453 434 441 484,400
2020/09/30 438 445 431 435 246,300
2020/09/29 441 445 430 438 300,900
2020/09/28 452 452 426 439 338,300
2020/09/25 443 455 441 447 457,300
2020/09/24 449 451 425 436 640,600
2020/09/23 465 468 443 453 576,700
2020/09/18 477 480 462 463 474,900
2020/09/17 472 488 464 471 556,900
2020/09/16 476 488 462 470 596,100
2020/09/15 470 482 456 470 804,000
2020/09/14 443 478 443 473 1,144,900
2020/09/11 436 442 415 435 1,428,100
2020/09/10 394 434 391 424 2,462,500
2020/09/09 375 399 364 389 1,724,500
2020/09/08 366 370 357 369 289,800
2020/09/07 369 369 359 364 295,600
2020/09/04 352 367 350 367 574,400
2020/09/03 363 364 356 360 209,400
2020/09/02 362 369 356 358 417,100
2020/09/01 350 371 348 361 435,300
2020/08/31 344 353 341 349 369,900
2020/08/28 354 354 330 336 864,900
2020/08/27 375 375 350 357 683,300
2020/08/26 372 378 369 372 354,900
2020/08/25 386 389 367 372 740,500
2020/08/24 377 387 368 386 417,100
2020/08/21 375 378 368 373 154,600
2020/08/20 387 387 369 371 565,200
2020/08/19 390 390 375 385 369,500
2020/08/18 384 388 371 384 447,300
2020/08/17 391 394 378 384 320,200
2020/08/14 385 396 385 396 122,100
2020/08/13 392 396 387 393 162,800
2020/08/12 390 390 378 387 261,400
2020/08/11 402 402 380 391 338,000
2020/08/07 391 400 390 397 252,000
2020/08/06 412 415 385 393 740,700
2020/08/05 382 408 375 404 1,600,400
2020/08/04 369 394 362 374 1,226,400
2020/08/03 365 389 357 374 3,430,000
2020/07/31 316 318 301 309 215,000
2020/07/30 317 317 309 313 109,800
2020/07/29 321 321 310 310 174,900
2020/07/28 322 330 318 320 118,300
2020/07/27 329 329 318 321 146,100
2020/07/22 331 334 326 331 116,200
2020/07/21 338 342 332 336 130,900
2020/07/20 335 339 327 334 149,200
2020/07/17 351 352 337 340 251,200
2020/07/16 365 365 352 353 170,000
2020/07/15 365 365 358 365 141,800
2020/07/14 365 368 357 361 147,900
2020/07/13 360 363 351 361 196,100
2020/07/10 364 365 354 357 238,600
2020/07/09 371 377 361 364 217,600
2020/07/08 369 381 365 371 365,700
2020/07/07 361 375 356 372 651,200
2020/07/06 353 365 353 360 343,700
2020/07/03 339 353 335 353 265,300
2020/07/02 351 353 331 331 386,700
2020/07/01 342 361 337 350 537,700
2020/06/30 342 345 328 338 226,600
2020/06/29 343 350 330 334 389,000
2020/06/26 354 358 341 344 416,200
2020/06/25 345 361 343 343 565,100
2020/06/24 336 356 335 353 1,057,800
2020/06/23 337 338 327 328 420,300
2020/06/22 322 333 321 327 277,800
2020/06/19 321 325 318 322 158,500
2020/06/18 326 327 315 320 199,700
2020/06/17 331 334 322 325 201,300
2020/06/16 318 332 314 331 528,800
2020/06/15 323 326 302 302 401,700
2020/06/12 300 323 298 322 651,800
2020/06/11 342 347 324 326 526,500
2020/06/10 329 375 328 346 2,035,300
2020/06/09 315 333 311 332 677,700
2020/06/08 319 324 311 313 502,100
2020/06/05 310 318 309 315 414,800
2020/06/04 312 319 307 309 177,200
2020/06/03 318 323 309 312 263,900
2020/06/02 313 321 306 317 341,500
2020/06/01 319 321 310 313 266,900
2020/05/29 311 319 308 316 226,400
2020/05/28 319 335 313 319 488,900
2020/05/27 312 319 302 312 343,300
2020/05/26 314 324 306 312 627,900
2020/05/25 296 307 294 306 486,700
2020/05/22 291 293 285 289 167,200
2020/05/21 289 302 289 289 458,400
2020/05/20 275 286 273 286 401,600
2020/05/19 279 281 270 274 400,800
2020/05/18 279 279 265 274 420,400
2020/05/15 290 292 261 272 1,117,300
2020/05/14 341 341 280 284 3,122,200
2020/05/13 310 364 309 339 3,487,100
2020/05/12 277 286 277 286 164,300
2020/05/11 271 277 268 277 128,000
2020/05/08 273 274 262 266 102,400
2020/05/07 267 270 264 266 67,300
2020/05/01 265 267 258 263 97,800
2020/04/30 256 270 256 270 194,200
2020/04/28 251 253 246 250 111,600
2020/04/27 256 257 251 251 68,600
2020/04/24 250 254 247 249 82,100
2020/04/23 250 260 248 252 150,400
2020/04/22 249 254 242 244 206,300
2020/04/21 275 278 251 257 344,700
2020/04/20 259 283 254 275 449,600
2020/04/17 242 256 242 251 236,600
2020/04/16 235 246 233 242 264,800
2020/04/15 237 244 236 237 124,800
2020/04/14 230 239 228 239 165,700
2020/04/13 224 228 222 224 86,700
2020/04/10 231 231 221 223 111,000
2020/04/09 229 233 224 226 126,200
2020/04/08 225 230 214 224 347,300
2020/04/07 217 228 213 225 281,100
2020/04/06 200 214 198 213 213,100
2020/04/03 211 212 201 204 209,900
2020/04/02 213 215 205 208 265,900
2020/04/01 222 225 213 214 192,600
2020/03/31 226 234 224 225 123,800
2020/03/30 217 226 217 223 95,800
2020/03/27 232 237 227 232 205,000
2020/03/26 236 236 226 228 191,400
2020/03/25 241 241 230 236 296,200
2020/03/24 220 232 220 228 188,500
2020/03/23 210 220 208 216 98,700
2020/03/19 229 234 212 215 156,400
2020/03/18 232 241 226 226 212,200
2020/03/17 206 225 204 225 325,200
2020/03/16 228 229 211 212 262,900
2020/03/13 204 226 202 211 559,100
2020/03/12 253 260 236 243 408,000
2020/03/11 271 289 258 260 215,000
2020/03/10 250 277 236 269 487,800
2020/03/09 282 283 263 266 436,500
2020/03/06 305 307 292 292 200,000
2020/03/05 318 323 311 313 110,200
2020/03/04 299 315 299 310 119,000
2020/03/03 315 325 302 304 256,500
2020/03/02 284 312 284 309 330,100
2020/02/28 299 307 283 286 580,600
2020/02/27 326 327 304 310 271,400
2020/02/26 329 333 320 326 145,100
2020/02/25 321 338 321 335 188,500
2020/02/21 346 352 346 350 83,600
2020/02/20 344 357 344 348 111,000
2020/02/19 340 349 339 344 93,300
2020/02/18 349 360 341 341 186,600
2020/02/17 356 356 348 352 163,000
2020/02/14 369 372 356 358 223,600
2020/02/13 380 384 374 375 199,500
2020/02/12 390 390 373 381 304,200
2020/02/10 389 396 383 392 637,100
2020/02/07 365 393 365 393 1,266,700
2020/02/06 345 370 345 363 1,053,200
2020/02/05 327 356 324 352 952,800
2020/02/04 316 325 316 321 131,200
2020/02/03 307 321 307 318 110,300
2020/01/31 313 323 313 320 97,300
2020/01/30 327 330 316 317 196,800
2020/01/29 334 336 327 330 58,500
2020/01/28 327 334 325 334 90,200
2020/01/27 320 332 319 328 211,300
2020/01/24 341 341 333 335 123,500
2020/01/23 347 347 339 339 138,000
2020/01/22 348 349 345 347 86,300
2020/01/21 348 351 344 346 95,500
2020/01/20 346 348 343 346 134,600
2020/01/17 345 349 344 346 157,300
2020/01/16 344 353 343 345 257,800
2020/01/15 340 343 335 341 138,700
2020/01/14 337 339 333 338 145,900
2020/01/10 341 341 335 337 74,000
2020/01/09 339 340 336 339 119,400
2020/01/08 348 348 328 334 473,700
2020/01/07 342 353 342 351 173,300
2020/01/06 344 345 336 339 216,500

このページの先頭へ