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
2021/12/30 839 840 822 827 267,900
2021/12/29 847 862 835 849 200,500
2021/12/28 847 861 847 855 297,000
2021/12/27 866 866 829 835 294,400
2021/12/24 889 894 857 857 284,300
2021/12/23 896 905 885 887 317,600
2021/12/22 866 895 866 888 506,300
2021/12/21 867 874 843 853 335,900
2021/12/20 861 886 851 852 568,400
2021/12/17 853 859 837 841 491,500
2021/12/16 888 892 864 868 352,500
2021/12/15 871 886 859 866 362,200
2021/12/14 895 900 867 877 476,400
2021/12/13 980 985 885 892 1,405,500
2021/12/10 987 997 950 959 1,105,600
2021/12/09 945 1,015 943 995 1,345,600
2021/12/08 928 975 924 962 1,207,900
2021/12/07 830 918 830 914 1,024,600
2021/12/06 849 850 817 821 518,700
2021/12/03 811 861 802 855 945,000
2021/12/02 886 901 813 826 2,825,000
2021/12/01 771 786 755 775 422,900
2021/11/30 800 810 761 763 404,800
2021/11/29 797 810 771 787 361,500
2021/11/26 823 823 800 803 256,300
2021/11/25 825 833 820 822 222,400
2021/11/24 860 863 809 813 768,900
2021/11/22 882 889 866 868 230,000
2021/11/19 877 899 873 888 326,800
2021/11/18 900 903 865 867 358,600
2021/11/17 906 918 891 897 334,700
2021/11/16 895 907 892 894 223,000
2021/11/15 882 906 879 902 362,600
2021/11/12 866 904 866 873 526,500
2021/11/11 858 878 847 847 277,800
2021/11/10 851 873 844 871 284,000
2021/11/09 880 886 853 853 438,100
2021/11/08 861 890 844 879 686,400
2021/11/05 880 882 823 855 1,307,000
2021/11/04 920 943 883 886 810,800
2021/11/02 920 949 908 920 2,686,900
2021/11/01 822 833 816 817 179,700
2021/10/29 815 819 799 813 134,800
2021/10/28 798 814 794 810 429,900
2021/10/27 820 824 799 802 222,900
2021/10/26 800 816 793 811 221,400
2021/10/25 790 790 771 787 249,700
2021/10/22 800 811 797 798 210,000
2021/10/21 826 829 800 800 246,500
2021/10/20 840 848 831 835 432,700
2021/10/19 825 842 820 836 278,600
2021/10/18 805 826 798 820 353,200
2021/10/15 796 804 788 804 298,000
2021/10/14 790 793 778 791 266,400
2021/10/13 780 794 771 779 419,300
2021/10/12 780 780 760 767 182,500
2021/10/11 792 794 771 774 312,100
2021/10/08 775 791 767 783 469,000
2021/10/07 761 778 754 760 426,000
2021/10/06 790 803 743 749 702,100
2021/10/05 763 792 742 785 668,700
2021/10/04 806 806 770 777 412,000
2021/10/01 787 811 783 794 577,300
2021/09/30 790 799 773 792 319,900
2021/09/29 782 803 779 796 658,300
2021/09/28 785 791 779 787 349,800
2021/09/27 759 788 756 781 569,200
2021/09/24 760 762 748 755 401,600
2021/09/22 731 746 724 735 370,800
2021/09/21 716 740 711 731 431,500
2021/09/17 731 747 726 746 385,100
2021/09/16 749 749 716 725 562,900
2021/09/15 750 767 727 737 708,000
2021/09/14 781 807 739 753 1,287,200
2021/09/13 883 887 788 788 3,301,200
2021/09/10 787 787 787 787 183,600
2021/09/09 692 692 683 687 156,000
2021/09/08 686 692 680 691 260,300
2021/09/07 692 694 676 684 226,700
2021/09/06 676 683 670 682 207,100
2021/09/03 672 674 661 669 318,600
2021/09/02 681 687 660 662 332,400
2021/09/01 666 679 660 676 244,100
2021/08/31 668 675 664 669 177,500
2021/08/30 673 683 671 672 287,600
2021/08/27 654 672 647 669 235,000
2021/08/26 644 664 644 661 254,700
2021/08/25 656 661 644 647 242,200
2021/08/24 631 660 631 658 439,300
2021/08/23 634 639 619 621 335,300
2021/08/20 621 635 620 631 504,000
2021/08/19 634 644 628 629 384,200
2021/08/18 626 643 615 641 575,500
2021/08/17 644 649 633 636 376,000
2021/08/16 670 670 645 646 415,400
2021/08/13 668 685 668 674 412,900
2021/08/12 682 683 665 668 392,900
2021/08/11 686 687 665 686 366,300
2021/08/10 656 689 656 686 534,600
2021/08/06 652 669 647 665 509,300
2021/08/05 658 667 635 651 828,500
2021/08/04 737 739 641 653 2,463,500
2021/08/03 779 797 744 754 919,300
2021/08/02 774 774 745 769 348,000
2021/07/30 807 807 760 760 748,900
2021/07/29 795 809 789 808 447,300
2021/07/28 810 813 781 786 562,500
2021/07/27 813 818 801 814 184,900
2021/07/26 815 820 802 806 263,700
2021/07/21 812 815 796 797 312,000
2021/07/20 791 810 787 797 444,000
2021/07/19 800 802 781 784 388,800
2021/07/16 800 813 794 811 269,000
2021/07/15 823 825 802 805 434,700
2021/07/14 832 840 822 826 226,400
2021/07/13 838 852 829 829 338,400
2021/07/12 844 848 821 824 458,000
2021/07/09 820 840 810 837 376,200
2021/07/08 855 860 824 825 607,400
2021/07/07 860 886 856 861 302,400
2021/07/06 879 889 862 862 281,200
2021/07/05 885 915 862 870 693,000
2021/07/02 850 881 845 873 564,500
2021/07/01 884 884 835 835 612,000
2021/06/30 900 904 884 887 520,700
2021/06/29 868 891 863 885 405,700
2021/06/28 856 871 851 868 325,500
2021/06/25 860 862 847 850 336,900
2021/06/24 870 881 845 847 373,700
2021/06/23 865 880 864 872 275,800
2021/06/22 845 869 836 861 468,100
2021/06/21 812 829 803 822 672,000
2021/06/18 888 897 839 839 714,400
2021/06/17 909 909 882 892 455,200
2021/06/16 878 901 872 901 481,900
2021/06/15 884 891 856 889 458,500
2021/06/14 870 896 861 876 768,100
2021/06/11 842 864 841 855 594,900
2021/06/10 821 843 816 837 363,900
2021/06/09 832 840 817 824 318,500
2021/06/08 847 854 831 832 393,200
2021/06/07 837 861 831 848 558,600
2021/06/04 825 843 814 822 549,100
2021/06/03 883 883 832 833 900,200
2021/06/02 883 889 871 879 466,500
2021/06/01 890 895 873 873 580,400
2021/05/31 898 904 874 881 423,500
2021/05/28 924 931 892 895 724,500
2021/05/27 889 921 879 913 821,600
2021/05/26 888 899 872 881 666,300
2021/05/25 900 904 866 881 1,217,600
2021/05/24 966 966 870 884 1,786,600
2021/05/21 1,020 1,041 954 958 1,957,300
2021/05/20 943 1,041 943 1,017 2,857,800
2021/05/19 901 968 897 949 1,771,900
2021/05/18 912 919 861 915 1,374,000
2021/05/17 890 934 855 917 2,689,000
2021/05/14 790 882 790 882 2,699,500
2021/05/13 765 767 724 732 1,199,100
2021/05/12 840 844 765 790 1,317,600
2021/05/11 850 860 818 833 517,200
2021/05/10 882 887 860 861 427,600
2021/05/07 874 882 862 872 440,300
2021/05/06 860 880 857 872 703,700
2021/04/30 819 853 815 852 758,200
2021/04/28 830 841 804 811 1,458,100
2021/04/27 836 876 828 835 1,345,100
2021/04/26 821 844 813 836 1,419,900
2021/04/23 855 859 822 823 931,200
2021/04/22 880 892 862 862 664,300
2021/04/21 888 893 851 853 962,600
2021/04/20 897 923 885 903 969,700
2021/04/19 873 913 872 907 1,123,400
2021/04/16 881 892 858 860 637,100
2021/04/15 885 889 858 871 789,800
2021/04/14 860 905 857 893 1,207,100
2021/04/13 829 873 829 859 1,048,900
2021/04/12 827 841 818 832 403,900
2021/04/09 824 842 820 821 451,200
2021/04/08 818 823 803 818 516,000
2021/04/07 813 827 803 826 537,300
2021/04/06 838 852 805 808 785,300
2021/04/05 826 835 812 832 565,400
2021/04/02 815 847 814 828 771,500
2021/04/01 840 842 803 815 531,700
2021/03/31 800 832 790 818 681,200
2021/03/30 798 845 791 800 893,400
2021/03/29 760 824 759 818 1,816,200
2021/03/26 741 755 736 746 319,000
2021/03/25 727 745 723 736 381,900
2021/03/24 719 744 712 731 647,600
2021/03/23 766 773 725 727 984,800
2021/03/22 800 800 778 778 383,800
2021/03/19 798 800 782 800 764,500
2021/03/18 818 833 808 813 562,600
2021/03/17 821 834 794 809 862,500
2021/03/16 776 814 773 814 720,900
2021/03/15 790 801 773 778 902,600
2021/03/12 750 781 742 781 951,700
2021/03/11 744 750 736 738 630,700
2021/03/10 739 759 730 742 939,500
2021/03/09 697 743 693 738 753,800
2021/03/08 723 729 698 699 759,800
2021/03/05 699 715 673 708 1,124,500
2021/03/04 712 729 701 714 1,407,800
2021/03/03 761 761 723 723 1,420,400
2021/03/02 807 809 758 766 1,489,100
2021/03/01 850 858 776 793 1,701,300
2021/02/26 885 929 808 833 3,176,700
2021/02/25 904 971 843 912 3,281,500
2021/02/24 961 973 917 919 1,855,800
2021/02/22 940 995 937 965 3,196,400
2021/02/19 851 954 850 946 5,605,100
2021/02/18 806 911 783 896 8,615,400
2021/02/17 761 761 761 761 366,900
2021/02/16 644 666 632 661 1,085,800
2021/02/15 662 675 643 643 936,600
2021/02/12 709 719 651 661 2,662,700
2021/02/10 723 727 713 724 784,600
2021/02/09 716 716 690 712 687,000
2021/02/08 729 736 712 716 677,700
2021/02/05 704 725 701 718 590,200
2021/02/04 709 716 693 701 606,800
2021/02/03 707 721 697 712 689,200
2021/02/02 680 700 674 699 623,800
2021/02/01 671 689 651 674 991,100
2021/01/29 723 730 677 681 1,614,500
2021/01/28 749 765 717 728 3,402,700
2021/01/27 780 794 762 767 1,045,400
2021/01/26 792 794 762 782 997,600
2021/01/25 764 795 760 791 1,309,400
2021/01/22 730 754 727 753 1,313,100
2021/01/21 720 733 714 724 995,800
2021/01/20 694 737 691 724 1,797,700
2021/01/19 690 704 681 689 484,400
2021/01/18 660 692 657 688 876,900
2021/01/15 657 670 650 664 539,300
2021/01/14 680 689 657 658 703,200
2021/01/13 691 697 672 680 615,600
2021/01/12 677 705 672 690 1,446,800
2021/01/08 656 688 653 681 1,540,300
2021/01/07 654 668 641 644 865,800
2021/01/06 634 659 633 644 887,100
2021/01/05 625 639 611 628 820,200
2021/01/04 678 685 613 633 1,815,800

このページの先頭へ