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 |
|---|---|---|---|---|---|
| 2024/12/30 | 293 | 301 | 293 | 295 | 57,500 |
| 2024/12/27 | 289 | 296 | 289 | 296 | 72,000 |
| 2024/12/26 | 283 | 289 | 282 | 286 | 115,500 |
| 2024/12/25 | 290 | 290 | 282 | 285 | 122,300 |
| 2024/12/24 | 289 | 292 | 289 | 290 | 105,100 |
| 2024/12/23 | 297 | 298 | 291 | 291 | 92,900 |
| 2024/12/20 | 296 | 301 | 296 | 299 | 50,900 |
| 2024/12/19 | 295 | 299 | 292 | 296 | 60,700 |
| 2024/12/18 | 300 | 300 | 295 | 297 | 46,400 |
| 2024/12/17 | 300 | 303 | 299 | 302 | 37,300 |
| 2024/12/16 | 300 | 302 | 299 | 300 | 60,500 |
| 2024/12/13 | 302 | 305 | 300 | 301 | 52,700 |
| 2024/12/12 | 305 | 306 | 303 | 303 | 31,500 |
| 2024/12/11 | 309 | 309 | 304 | 305 | 40,900 |
| 2024/12/10 | 311 | 311 | 307 | 309 | 35,900 |
| 2024/12/09 | 304 | 312 | 304 | 307 | 55,600 |
| 2024/12/06 | 312 | 312 | 307 | 307 | 27,500 |
| 2024/12/05 | 310 | 314 | 310 | 310 | 38,000 |
| 2024/12/04 | 317 | 317 | 311 | 311 | 36,400 |
| 2024/12/03 | 319 | 321 | 317 | 317 | 29,500 |
| 2024/12/02 | 319 | 322 | 316 | 320 | 30,000 |
| 2024/11/29 | 317 | 319 | 315 | 317 | 39,500 |
| 2024/11/28 | 324 | 326 | 318 | 318 | 42,600 |
| 2024/11/27 | 325 | 327 | 318 | 326 | 41,400 |
| 2024/11/26 | 325 | 329 | 323 | 325 | 33,200 |
| 2024/11/25 | 328 | 330 | 326 | 326 | 19,400 |
| 2024/11/22 | 325 | 329 | 325 | 326 | 17,500 |
| 2024/11/21 | 318 | 330 | 318 | 327 | 69,400 |
| 2024/11/20 | 328 | 336 | 322 | 322 | 70,800 |
| 2024/11/19 | 313 | 328 | 313 | 327 | 84,900 |
| 2024/11/18 | 312 | 313 | 311 | 311 | 17,600 |
| 2024/11/15 | 319 | 319 | 311 | 311 | 54,700 |
| 2024/11/14 | 322 | 324 | 317 | 317 | 46,700 |
| 2024/11/13 | 331 | 331 | 322 | 324 | 37,400 |
| 2024/11/12 | 333 | 340 | 329 | 329 | 40,600 |
| 2024/11/11 | 333 | 336 | 329 | 329 | 37,400 |
| 2024/11/08 | 341 | 341 | 331 | 333 | 42,800 |
| 2024/11/07 | 333 | 343 | 333 | 336 | 54,300 |
| 2024/11/06 | 337 | 339 | 329 | 333 | 46,400 |
| 2024/11/05 | 337 | 342 | 327 | 334 | 54,100 |
| 2024/11/01 | 317 | 341 | 315 | 338 | 105,900 |
| 2024/10/31 | 332 | 340 | 329 | 333 | 57,400 |
| 2024/10/30 | 333 | 336 | 326 | 335 | 79,600 |
| 2024/10/29 | 325 | 332 | 325 | 331 | 34,700 |
| 2024/10/28 | 319 | 327 | 319 | 325 | 26,900 |
| 2024/10/25 | 322 | 325 | 319 | 319 | 32,300 |
| 2024/10/24 | 318 | 327 | 318 | 323 | 31,800 |
| 2024/10/23 | 324 | 325 | 319 | 322 | 35,000 |
| 2024/10/22 | 330 | 333 | 324 | 324 | 48,300 |
| 2024/10/21 | 327 | 337 | 325 | 333 | 68,000 |
| 2024/10/18 | 324 | 330 | 320 | 326 | 71,000 |
| 2024/10/17 | 331 | 333 | 325 | 330 | 27,800 |
| 2024/10/16 | 323 | 339 | 321 | 327 | 87,100 |
| 2024/10/15 | 330 | 333 | 329 | 329 | 34,300 |
| 2024/10/11 | 331 | 337 | 329 | 332 | 49,700 |
| 2024/10/10 | 336 | 338 | 330 | 335 | 25,900 |
| 2024/10/09 | 332 | 338 | 332 | 333 | 34,900 |
| 2024/10/08 | 333 | 334 | 328 | 330 | 42,600 |
| 2024/10/07 | 338 | 342 | 331 | 338 | 45,500 |
| 2024/10/04 | 331 | 336 | 331 | 334 | 31,800 |
| 2024/10/03 | 329 | 332 | 326 | 328 | 38,900 |
| 2024/10/02 | 332 | 332 | 321 | 321 | 48,700 |
| 2024/10/01 | 335 | 336 | 331 | 335 | 26,900 |
| 2024/09/30 | 344 | 345 | 329 | 332 | 116,400 |
| 2024/09/27 | 352 | 354 | 349 | 349 | 53,800 |
| 2024/09/26 | 346 | 356 | 346 | 354 | 79,800 |
| 2024/09/25 | 342 | 347 | 342 | 346 | 28,000 |
| 2024/09/24 | 348 | 348 | 343 | 344 | 15,300 |
| 2024/09/20 | 349 | 354 | 345 | 348 | 65,700 |
| 2024/09/19 | 343 | 347 | 341 | 346 | 38,500 |
| 2024/09/18 | 342 | 342 | 332 | 339 | 41,400 |
| 2024/09/17 | 346 | 348 | 334 | 339 | 68,500 |
| 2024/09/13 | 356 | 359 | 345 | 345 | 97,100 |
| 2024/09/12 | 355 | 363 | 355 | 360 | 53,500 |
| 2024/09/11 | 354 | 354 | 338 | 344 | 64,700 |
| 2024/09/10 | 357 | 357 | 350 | 354 | 31,900 |
| 2024/09/09 | 350 | 357 | 348 | 354 | 39,000 |
| 2024/09/06 | 365 | 366 | 358 | 361 | 54,400 |
| 2024/09/05 | 354 | 365 | 351 | 362 | 47,100 |
| 2024/09/04 | 365 | 368 | 354 | 354 | 97,900 |
| 2024/09/03 | 371 | 376 | 365 | 370 | 120,900 |
| 2024/09/02 | 376 | 384 | 366 | 366 | 106,600 |
| 2024/08/30 | 366 | 375 | 366 | 374 | 53,300 |
| 2024/08/29 | 368 | 370 | 364 | 369 | 36,500 |
| 2024/08/28 | 368 | 370 | 362 | 370 | 41,000 |
| 2024/08/27 | 367 | 371 | 365 | 368 | 42,400 |
| 2024/08/26 | 364 | 368 | 361 | 363 | 45,900 |
| 2024/08/23 | 367 | 367 | 359 | 364 | 53,400 |
| 2024/08/22 | 367 | 375 | 362 | 367 | 66,000 |
| 2024/08/21 | 361 | 368 | 361 | 366 | 79,200 |
| 2024/08/20 | 342 | 387 | 342 | 367 | 424,000 |
| 2024/08/19 | 345 | 352 | 339 | 339 | 58,400 |
| 2024/08/16 | 344 | 349 | 340 | 348 | 46,300 |
| 2024/08/15 | 329 | 342 | 329 | 337 | 45,600 |
| 2024/08/14 | 322 | 333 | 321 | 332 | 43,300 |
| 2024/08/13 | 308 | 321 | 308 | 321 | 65,800 |
| 2024/08/09 | 314 | 316 | 305 | 309 | 90,400 |
| 2024/08/08 | 310 | 315 | 305 | 306 | 74,700 |
| 2024/08/07 | 302 | 323 | 302 | 318 | 127,300 |
| 2024/08/06 | 298 | 315 | 293 | 313 | 166,200 |
| 2024/08/05 | 298 | 313 | 270 | 282 | 269,300 |
| 2024/08/02 | 338 | 338 | 319 | 319 | 225,700 |
| 2024/08/01 | 373 | 374 | 353 | 353 | 187,200 |
| 2024/07/31 | 391 | 392 | 381 | 386 | 166,700 |
| 2024/07/30 | 408 | 415 | 394 | 396 | 407,700 |
| 2024/07/29 | 409 | 416 | 408 | 412 | 73,600 |
| 2024/07/26 | 409 | 412 | 405 | 405 | 60,300 |
| 2024/07/25 | 409 | 415 | 406 | 409 | 80,900 |
| 2024/07/24 | 408 | 419 | 408 | 413 | 48,900 |
| 2024/07/23 | 410 | 415 | 409 | 412 | 35,900 |
| 2024/07/22 | 417 | 420 | 408 | 410 | 55,800 |
| 2024/07/19 | 415 | 420 | 414 | 417 | 66,900 |
| 2024/07/18 | 419 | 422 | 412 | 417 | 69,300 |
| 2024/07/17 | 412 | 419 | 411 | 419 | 90,500 |
| 2024/07/16 | 412 | 418 | 408 | 411 | 53,600 |
| 2024/07/12 | 403 | 420 | 403 | 415 | 106,200 |
| 2024/07/11 | 410 | 410 | 404 | 407 | 35,500 |
| 2024/07/10 | 408 | 410 | 403 | 406 | 92,600 |
| 2024/07/09 | 404 | 412 | 404 | 407 | 50,200 |
| 2024/07/08 | 405 | 409 | 401 | 404 | 49,000 |
| 2024/07/05 | 407 | 411 | 407 | 407 | 22,200 |
| 2024/07/04 | 410 | 412 | 408 | 411 | 24,700 |
| 2024/07/03 | 405 | 412 | 405 | 410 | 41,100 |
| 2024/07/02 | 411 | 412 | 405 | 406 | 44,900 |
| 2024/07/01 | 409 | 417 | 408 | 411 | 72,900 |
| 2024/06/28 | 418 | 419 | 407 | 410 | 44,000 |
| 2024/06/27 | 417 | 420 | 413 | 417 | 55,500 |
| 2024/06/26 | 410 | 417 | 407 | 417 | 67,100 |
| 2024/06/25 | 404 | 413 | 404 | 410 | 96,800 |
| 2024/06/24 | 399 | 401 | 397 | 401 | 52,200 |
| 2024/06/21 | 397 | 400 | 395 | 397 | 61,500 |
| 2024/06/20 | 394 | 402 | 391 | 394 | 62,900 |
| 2024/06/19 | 392 | 398 | 392 | 397 | 57,500 |
| 2024/06/18 | 390 | 395 | 380 | 390 | 79,600 |
| 2024/06/17 | 385 | 391 | 381 | 388 | 80,800 |
| 2024/06/14 | 384 | 393 | 382 | 390 | 102,200 |
| 2024/06/13 | 395 | 395 | 384 | 384 | 70,200 |
| 2024/06/12 | 395 | 397 | 392 | 395 | 41,600 |
| 2024/06/11 | 396 | 396 | 391 | 396 | 43,200 |
| 2024/06/10 | 394 | 399 | 392 | 396 | 49,400 |
| 2024/06/07 | 387 | 393 | 387 | 390 | 54,600 |
| 2024/06/06 | 398 | 400 | 388 | 389 | 56,800 |
| 2024/06/05 | 388 | 396 | 388 | 396 | 83,100 |
| 2024/06/04 | 383 | 394 | 383 | 394 | 66,200 |
| 2024/06/03 | 388 | 392 | 383 | 385 | 62,500 |
| 2024/05/31 | 380 | 387 | 380 | 387 | 73,200 |
| 2024/05/30 | 373 | 383 | 373 | 381 | 123,400 |
| 2024/05/29 | 390 | 396 | 377 | 378 | 147,600 |
| 2024/05/28 | 393 | 398 | 390 | 391 | 64,600 |
| 2024/05/27 | 402 | 402 | 393 | 393 | 46,700 |
| 2024/05/24 | 395 | 406 | 393 | 404 | 58,700 |
| 2024/05/23 | 400 | 403 | 397 | 399 | 58,300 |
| 2024/05/22 | 409 | 411 | 400 | 400 | 79,100 |
| 2024/05/21 | 412 | 416 | 407 | 412 | 60,100 |
| 2024/05/20 | 415 | 421 | 411 | 415 | 30,800 |
| 2024/05/17 | 408 | 419 | 407 | 419 | 74,700 |
| 2024/05/16 | 415 | 418 | 408 | 416 | 45,500 |
| 2024/05/15 | 420 | 420 | 409 | 409 | 32,300 |
| 2024/05/14 | 402 | 420 | 399 | 418 | 142,400 |
| 2024/05/13 | 397 | 400 | 394 | 400 | 70,400 |
| 2024/05/10 | 415 | 415 | 396 | 399 | 136,700 |
| 2024/05/09 | 401 | 416 | 394 | 409 | 164,100 |
| 2024/05/08 | 411 | 411 | 400 | 401 | 153,300 |
| 2024/05/07 | 406 | 422 | 405 | 416 | 178,500 |
| 2024/05/02 | 439 | 449 | 402 | 406 | 373,800 |
| 2024/05/01 | 444 | 447 | 433 | 442 | 153,000 |
| 2024/04/30 | 458 | 458 | 447 | 452 | 131,700 |
| 2024/04/26 | 453 | 453 | 442 | 452 | 60,300 |
| 2024/04/25 | 448 | 455 | 447 | 453 | 55,400 |
| 2024/04/24 | 449 | 458 | 449 | 453 | 77,300 |
| 2024/04/23 | 440 | 448 | 440 | 445 | 91,600 |
| 2024/04/22 | 432 | 439 | 432 | 436 | 70,600 |
| 2024/04/19 | 432 | 435 | 421 | 427 | 86,200 |
| 2024/04/18 | 424 | 439 | 424 | 437 | 39,600 |
| 2024/04/17 | 439 | 439 | 430 | 431 | 57,100 |
| 2024/04/16 | 444 | 446 | 436 | 436 | 93,600 |
| 2024/04/15 | 446 | 452 | 441 | 450 | 74,300 |
| 2024/04/12 | 444 | 453 | 442 | 448 | 169,500 |
| 2024/04/11 | 429 | 439 | 428 | 439 | 67,900 |
| 2024/04/10 | 429 | 436 | 429 | 432 | 46,000 |
| 2024/04/09 | 434 | 434 | 427 | 429 | 41,200 |
| 2024/04/08 | 427 | 434 | 427 | 432 | 77,700 |
| 2024/04/05 | 421 | 429 | 419 | 427 | 62,000 |
| 2024/04/04 | 421 | 427 | 416 | 424 | 84,700 |
| 2024/04/03 | 416 | 425 | 415 | 420 | 110,000 |
| 2024/04/02 | 426 | 428 | 415 | 417 | 157,700 |
| 2024/04/01 | 435 | 437 | 428 | 428 | 59,100 |
| 2024/03/29 | 431 | 439 | 431 | 438 | 48,800 |
| 2024/03/28 | 435 | 435 | 430 | 433 | 66,700 |
| 2024/03/27 | 430 | 437 | 427 | 435 | 104,400 |
| 2024/03/26 | 435 | 435 | 425 | 429 | 143,700 |
| 2024/03/25 | 445 | 446 | 435 | 435 | 96,100 |
| 2024/03/22 | 447 | 450 | 441 | 442 | 99,800 |
| 2024/03/21 | 454 | 455 | 447 | 447 | 76,300 |
| 2024/03/19 | 448 | 454 | 444 | 454 | 76,200 |
| 2024/03/18 | 441 | 454 | 441 | 450 | 113,000 |
| 2024/03/15 | 442 | 444 | 439 | 439 | 77,100 |
| 2024/03/14 | 445 | 446 | 440 | 442 | 90,300 |
| 2024/03/13 | 456 | 458 | 445 | 446 | 91,300 |
| 2024/03/12 | 445 | 455 | 440 | 455 | 77,900 |
| 2024/03/11 | 458 | 460 | 444 | 447 | 148,900 |
| 2024/03/08 | 457 | 465 | 457 | 463 | 94,000 |
| 2024/03/07 | 467 | 471 | 458 | 461 | 89,900 |
| 2024/03/06 | 460 | 469 | 459 | 465 | 78,700 |
| 2024/03/05 | 456 | 465 | 453 | 463 | 70,000 |
| 2024/03/04 | 460 | 464 | 454 | 457 | 158,500 |
| 2024/03/01 | 467 | 472 | 461 | 461 | 93,600 |
| 2024/02/29 | 473 | 477 | 467 | 467 | 95,100 |
| 2024/02/28 | 480 | 488 | 475 | 475 | 119,000 |
| 2024/02/27 | 494 | 497 | 478 | 481 | 125,600 |
| 2024/02/26 | 486 | 499 | 479 | 494 | 176,200 |
| 2024/02/22 | 468 | 498 | 468 | 486 | 273,700 |
| 2024/02/21 | 469 | 469 | 461 | 465 | 82,900 |
| 2024/02/20 | 466 | 469 | 462 | 467 | 59,500 |
| 2024/02/19 | 445 | 465 | 445 | 465 | 82,700 |
| 2024/02/16 | 444 | 451 | 438 | 447 | 145,800 |
| 2024/02/15 | 446 | 447 | 435 | 436 | 163,300 |
| 2024/02/14 | 461 | 461 | 446 | 446 | 131,500 |
| 2024/02/13 | 470 | 470 | 451 | 462 | 421,000 |
| 2024/02/09 | 501 | 504 | 496 | 503 | 149,800 |
| 2024/02/08 | 506 | 508 | 496 | 503 | 115,500 |
| 2024/02/07 | 514 | 517 | 511 | 511 | 60,600 |
| 2024/02/06 | 516 | 518 | 512 | 514 | 52,200 |
| 2024/02/05 | 512 | 523 | 510 | 518 | 90,100 |
| 2024/02/02 | 509 | 515 | 506 | 512 | 85,500 |
| 2024/02/01 | 515 | 515 | 508 | 509 | 61,000 |
| 2024/01/31 | 514 | 519 | 510 | 519 | 53,900 |
| 2024/01/30 | 517 | 519 | 513 | 517 | 60,000 |
| 2024/01/29 | 515 | 518 | 512 | 516 | 52,400 |
| 2024/01/26 | 511 | 515 | 508 | 511 | 49,200 |
| 2024/01/25 | 512 | 515 | 507 | 515 | 81,400 |
| 2024/01/24 | 521 | 522 | 513 | 513 | 94,400 |
| 2024/01/23 | 528 | 529 | 518 | 524 | 76,100 |
| 2024/01/22 | 516 | 527 | 514 | 527 | 84,500 |
| 2024/01/19 | 513 | 526 | 511 | 512 | 172,200 |
| 2024/01/18 | 504 | 511 | 501 | 508 | 105,000 |
| 2024/01/17 | 505 | 512 | 501 | 509 | 149,500 |
| 2024/01/16 | 511 | 515 | 504 | 505 | 53,200 |
| 2024/01/15 | 515 | 515 | 508 | 514 | 57,100 |
| 2024/01/12 | 514 | 516 | 502 | 509 | 52,200 |
| 2024/01/11 | 506 | 513 | 503 | 513 | 79,600 |
| 2024/01/10 | 505 | 506 | 501 | 503 | 65,000 |
| 2024/01/09 | 498 | 504 | 494 | 504 | 104,300 |
| 2024/01/05 | 498 | 502 | 491 | 491 | 100,800 |
| 2024/01/04 | 499 | 501 | 490 | 497 | 112,400 |