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
2022/12/30 496 507 496 500 190,200
2022/12/29 481 494 480 494 151,600
2022/12/28 492 492 481 488 284,200
2022/12/27 490 494 484 486 171,000
2022/12/26 488 489 480 487 178,000
2022/12/23 484 490 479 487 169,500
2022/12/22 493 497 487 491 151,200
2022/12/21 494 498 484 487 213,500
2022/12/20 509 509 486 494 448,500
2022/12/19 510 515 506 509 153,800
2022/12/16 515 519 513 516 124,100
2022/12/15 527 531 522 522 194,100
2022/12/14 527 530 521 530 172,600
2022/12/13 516 531 516 526 286,800
2022/12/12 515 521 512 515 182,200
2022/12/09 508 520 508 515 256,200
2022/12/08 515 515 501 504 408,800
2022/12/07 513 520 511 515 193,700
2022/12/06 522 524 515 520 415,600
2022/12/05 550 550 528 529 469,900
2022/12/02 548 551 541 550 265,700
2022/12/01 555 557 543 546 318,100
2022/11/30 554 555 547 547 469,700
2022/11/29 560 561 555 555 369,600
2022/11/28 586 586 563 563 317,100
2022/11/25 590 594 581 581 204,900
2022/11/24 591 595 581 582 322,600
2022/11/22 564 584 564 578 429,600
2022/11/21 570 572 558 564 667,400
2022/11/18 575 579 568 571 466,900
2022/11/17 580 581 574 577 207,000
2022/11/16 573 582 573 580 271,900
2022/11/15 585 591 575 576 434,800
2022/11/14 600 602 585 594 323,600
2022/11/11 607 613 597 600 476,000
2022/11/10 613 616 607 608 242,100
2022/11/09 640 640 616 618 403,100
2022/11/08 634 652 620 648 265,300
2022/11/07 640 640 624 627 252,200
2022/11/04 657 660 631 638 526,800
2022/11/02 700 708 690 702 199,900
2022/11/01 716 726 697 700 223,200
2022/10/31 721 724 710 714 126,900
2022/10/28 721 726 715 719 292,400
2022/10/27 754 754 725 725 230,800
2022/10/26 748 769 748 763 147,200
2022/10/25 752 768 745 746 181,100
2022/10/24 750 751 735 737 98,700
2022/10/21 729 749 729 744 63,900
2022/10/20 727 745 725 744 60,900
2022/10/19 735 743 732 735 49,300
2022/10/18 728 738 727 737 60,200
2022/10/17 726 731 723 724 39,500
2022/10/14 728 741 723 738 102,500
2022/10/13 728 728 708 711 83,500
2022/10/12 723 732 718 726 101,600
2022/10/11 744 750 714 715 182,100
2022/10/07 749 763 736 755 85,600
2022/10/06 755 766 751 759 101,300
2022/10/05 758 759 750 752 65,700
2022/10/04 746 754 742 750 138,400
2022/10/03 735 738 713 738 96,900
2022/09/30 727 747 727 741 95,400
2022/09/29 720 735 712 734 109,600
2022/09/28 710 715 689 706 162,600
2022/09/27 706 713 701 703 121,400
2022/09/26 720 721 700 704 118,500
2022/09/22 738 738 726 735 78,400
2022/09/21 735 742 730 736 69,700
2022/09/20 732 742 728 740 83,100
2022/09/16 724 736 724 726 117,300
2022/09/15 714 724 714 724 136,500
2022/09/14 721 727 715 716 180,800
2022/09/13 753 753 745 745 74,200
2022/09/12 760 760 746 748 77,000
2022/09/09 752 759 746 750 101,300
2022/09/08 756 770 747 750 105,800
2022/09/07 756 766 737 750 179,400
2022/09/06 762 766 755 758 75,500
2022/09/05 737 761 734 759 135,200
2022/09/02 748 750 732 737 169,300
2022/09/01 750 757 748 750 144,800
2022/08/31 753 768 752 752 140,300
2022/08/30 758 763 747 753 84,400
2022/08/29 741 755 735 751 181,300
2022/08/26 760 760 746 750 146,400
2022/08/25 761 766 750 750 91,900
2022/08/24 771 771 758 759 90,100
2022/08/23 761 773 757 760 160,600
2022/08/22 759 782 758 765 151,300
2022/08/19 757 784 754 772 378,700
2022/08/18 730 755 729 750 260,000
2022/08/17 740 742 727 738 150,000
2022/08/16 741 756 740 743 330,300
2022/08/15 730 739 719 733 244,000
2022/08/12 729 733 717 721 148,700
2022/08/10 730 730 707 714 200,000
2022/08/09 704 734 698 734 389,400
2022/08/08 689 703 683 700 253,100
2022/08/05 671 680 669 680 235,300
2022/08/04 653 694 651 675 528,100
2022/08/03 714 718 703 708 255,800
2022/08/02 712 720 700 705 167,200
2022/08/01 710 721 707 712 197,900
2022/07/29 701 706 696 702 204,600
2022/07/28 706 706 683 697 740,100
2022/07/27 708 711 696 698 130,900
2022/07/26 701 707 698 702 108,500
2022/07/25 702 706 694 701 159,300
2022/07/22 718 719 708 712 155,400
2022/07/21 703 717 703 713 180,200
2022/07/20 690 700 684 700 260,500
2022/07/19 680 683 671 680 122,600
2022/07/15 682 683 666 671 137,600
2022/07/14 682 688 676 684 137,000
2022/07/13 675 689 664 685 189,400
2022/07/12 671 674 662 671 133,800
2022/07/11 682 683 668 678 118,300
2022/07/08 665 676 661 668 205,900
2022/07/07 670 670 656 666 118,200
2022/07/06 661 673 657 661 131,000
2022/07/05 655 671 655 667 174,800
2022/07/04 652 659 640 646 126,800
2022/07/01 655 662 636 642 172,500
2022/06/30 675 676 652 653 201,700
2022/06/29 665 672 658 670 193,400
2022/06/28 678 686 677 679 110,500
2022/06/27 685 689 675 679 120,000
2022/06/24 659 679 659 677 186,400
2022/06/23 654 671 654 664 192,200
2022/06/22 663 669 642 648 148,700
2022/06/21 641 666 641 661 185,300
2022/06/20 650 655 627 637 219,500
2022/06/17 634 655 633 648 209,000
2022/06/16 675 678 658 660 171,400
2022/06/15 675 690 656 658 309,800
2022/06/14 667 685 661 685 214,800
2022/06/13 699 707 678 687 418,900
2022/06/10 720 730 710 719 244,500
2022/06/09 749 759 720 726 648,000
2022/06/08 731 747 715 734 533,200
2022/06/07 700 727 694 720 485,000
2022/06/06 695 702 688 699 156,500
2022/06/03 700 710 693 710 243,500
2022/06/02 701 708 690 700 296,400
2022/06/01 718 735 684 699 886,300
2022/05/31 705 713 695 698 198,500
2022/05/30 697 719 691 714 355,500
2022/05/27 712 719 685 687 219,600
2022/05/26 704 718 697 701 270,300
2022/05/25 737 741 709 709 305,000
2022/05/24 772 777 741 741 355,500
2022/05/23 785 795 775 782 193,300
2022/05/20 786 788 771 779 137,800
2022/05/19 781 791 776 778 225,600
2022/05/18 790 811 788 805 231,900
2022/05/17 767 789 757 783 213,500
2022/05/16 791 797 762 771 238,200
2022/05/13 745 784 736 781 336,200
2022/05/12 765 765 734 734 402,900
2022/05/11 775 794 766 778 473,100
2022/05/10 818 828 774 779 1,006,400
2022/05/09 900 919 826 833 1,626,400
2022/05/06 847 919 845 913 3,362,300
2022/05/02 785 803 778 787 492,900
2022/04/28 801 804 786 792 278,500
2022/04/27 790 812 780 810 289,100
2022/04/26 790 814 785 805 249,500
2022/04/25 750 787 750 778 248,500
2022/04/22 766 775 758 773 173,600
2022/04/21 794 799 779 781 301,200
2022/04/20 820 825 801 804 158,900
2022/04/19 815 822 803 805 142,000
2022/04/18 836 836 808 815 191,800
2022/04/15 831 853 822 837 282,100
2022/04/14 830 838 814 832 215,900
2022/04/13 805 825 801 825 225,100
2022/04/12 800 814 796 800 188,000
2022/04/11 816 825 803 813 230,800
2022/04/08 791 818 788 817 295,200
2022/04/07 796 796 780 786 178,100
2022/04/06 802 807 792 803 156,300
2022/04/05 806 810 796 809 203,300
2022/04/04 774 802 771 800 242,000
2022/04/01 747 775 746 774 176,300
2022/03/31 741 766 739 762 205,000
2022/03/30 745 750 735 750 190,300
2022/03/29 721 739 718 739 238,300
2022/03/28 732 736 704 718 223,000
2022/03/25 735 738 720 729 162,700
2022/03/24 716 732 713 729 178,100
2022/03/23 707 730 707 726 256,600
2022/03/22 706 714 690 697 246,700
2022/03/18 697 703 688 696 269,100
2022/03/17 698 698 681 695 320,700
2022/03/16 666 681 664 678 268,000
2022/03/15 643 660 636 658 273,800
2022/03/14 642 658 634 640 266,700
2022/03/11 631 646 627 642 265,500
2022/03/10 625 642 625 641 254,700
2022/03/09 611 626 603 607 265,600
2022/03/08 587 628 587 610 408,400
2022/03/07 596 600 578 593 272,700
2022/03/04 620 623 606 612 282,900
2022/03/03 643 644 623 626 259,900
2022/03/02 641 647 623 636 312,400
2022/03/01 645 658 639 651 209,100
2022/02/28 648 648 627 635 234,400
2022/02/25 625 640 622 638 302,700
2022/02/24 627 629 602 607 320,000
2022/02/22 628 649 627 631 268,500
2022/02/21 651 658 637 642 367,600
2022/02/18 658 666 644 661 343,300
2022/02/17 682 689 669 670 294,300
2022/02/16 687 691 668 682 359,500
2022/02/15 678 688 674 677 230,700
2022/02/14 663 692 656 677 745,800
2022/02/10 777 808 753 768 572,200
2022/02/09 762 766 751 764 171,700
2022/02/08 760 766 742 747 226,400
2022/02/07 775 779 755 759 354,300
2022/02/04 758 774 753 773 242,000
2022/02/03 764 770 753 765 268,800
2022/02/02 755 773 745 773 242,100
2022/02/01 749 761 738 740 233,500
2022/01/31 718 743 712 730 367,800
2022/01/28 719 725 699 708 216,600
2022/01/27 740 746 693 704 460,300
2022/01/26 726 752 726 742 232,600
2022/01/25 760 780 720 725 520,400
2022/01/24 770 775 756 770 300,300
2022/01/21 801 806 773 785 483,000
2022/01/20 793 819 788 816 362,100
2022/01/19 823 834 786 788 620,400
2022/01/18 830 865 828 838 983,900
2022/01/17 813 827 809 818 428,100
2022/01/14 817 820 795 807 242,300
2022/01/13 828 838 817 819 265,100
2022/01/12 821 835 815 823 294,600
2022/01/11 810 810 782 806 334,400
2022/01/07 809 833 782 800 541,000
2022/01/06 791 808 781 787 408,300
2022/01/05 821 825 802 804 348,300
2022/01/04 834 839 815 826 296,800

このページの先頭へ