アダストリア(2685)の株価時系列情報
アダストリア(2685)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,996 | 3,015 | 2,973 | 2,999 | 168,300 |
| 2025/07/29 | 2,910 | 2,996 | 2,910 | 2,996 | 192,700 |
| 2025/07/28 | 2,953 | 2,962 | 2,907 | 2,922 | 158,000 |
| 2025/07/25 | 2,962 | 2,968 | 2,932 | 2,941 | 128,700 |
| 2025/07/24 | 2,998 | 2,999 | 2,940 | 2,961 | 179,200 |
| 2025/07/23 | 2,950 | 3,005 | 2,936 | 2,959 | 267,700 |
| 2025/07/22 | 2,903 | 2,942 | 2,902 | 2,911 | 166,200 |
| 2025/07/18 | 2,889 | 2,924 | 2,881 | 2,902 | 189,200 |
| 2025/07/17 | 2,898 | 2,909 | 2,874 | 2,874 | 227,900 |
| 2025/07/16 | 2,914 | 2,923 | 2,897 | 2,897 | 148,800 |
| 2025/07/15 | 2,985 | 2,985 | 2,922 | 2,923 | 200,600 |
| 2025/07/14 | 3,000 | 3,020 | 2,985 | 2,991 | 123,800 |
| 2025/07/11 | 2,947 | 3,040 | 2,946 | 3,015 | 345,000 |
| 2025/07/10 | 2,933 | 2,949 | 2,917 | 2,947 | 175,700 |
| 2025/07/09 | 2,893 | 2,950 | 2,892 | 2,950 | 235,100 |
| 2025/07/08 | 2,891 | 2,902 | 2,868 | 2,880 | 156,600 |
| 2025/07/07 | 2,887 | 2,937 | 2,887 | 2,906 | 149,400 |
| 2025/07/04 | 2,874 | 2,900 | 2,853 | 2,886 | 194,300 |
| 2025/07/03 | 2,919 | 2,948 | 2,831 | 2,874 | 565,400 |
| 2025/07/02 | 2,921 | 3,005 | 2,914 | 2,969 | 309,300 |
| 2025/07/01 | 3,000 | 3,010 | 2,912 | 2,929 | 381,500 |
| 2025/06/30 | 3,035 | 3,040 | 2,970 | 2,981 | 355,500 |
| 2025/06/27 | 2,963 | 3,010 | 2,958 | 2,991 | 292,900 |
| 2025/06/26 | 2,882 | 2,958 | 2,879 | 2,930 | 269,600 |
| 2025/06/25 | 2,914 | 2,921 | 2,877 | 2,888 | 173,800 |
| 2025/06/24 | 2,942 | 2,968 | 2,914 | 2,914 | 186,100 |
| 2025/06/23 | 2,875 | 2,945 | 2,874 | 2,913 | 181,500 |
| 2025/06/20 | 2,920 | 2,924 | 2,876 | 2,885 | 227,400 |
| 2025/06/19 | 2,885 | 2,911 | 2,864 | 2,904 | 166,400 |
| 2025/06/18 | 2,843 | 2,880 | 2,842 | 2,864 | 174,600 |
| 2025/06/17 | 2,841 | 2,853 | 2,826 | 2,843 | 148,800 |
| 2025/06/16 | 2,874 | 2,885 | 2,840 | 2,846 | 161,400 |
| 2025/06/13 | 2,906 | 2,917 | 2,854 | 2,865 | 152,700 |
| 2025/06/12 | 2,917 | 2,930 | 2,901 | 2,911 | 107,800 |
| 2025/06/11 | 2,904 | 2,934 | 2,894 | 2,917 | 140,600 |
| 2025/06/10 | 2,905 | 2,907 | 2,880 | 2,890 | 139,700 |
| 2025/06/09 | 2,967 | 2,969 | 2,903 | 2,909 | 178,200 |
| 2025/06/06 | 2,950 | 2,960 | 2,917 | 2,952 | 225,700 |
| 2025/06/05 | 2,836 | 2,960 | 2,832 | 2,950 | 463,900 |
| 2025/06/04 | 2,800 | 2,927 | 2,798 | 2,886 | 436,600 |
| 2025/06/03 | 2,784 | 2,797 | 2,774 | 2,776 | 99,300 |
| 2025/06/02 | 2,788 | 2,795 | 2,752 | 2,775 | 208,300 |
| 2025/05/30 | 2,799 | 2,810 | 2,789 | 2,798 | 158,700 |
| 2025/05/29 | 2,806 | 2,825 | 2,796 | 2,812 | 174,600 |
| 2025/05/28 | 2,839 | 2,861 | 2,812 | 2,815 | 193,400 |
| 2025/05/27 | 2,795 | 2,822 | 2,785 | 2,812 | 130,500 |
| 2025/05/26 | 2,781 | 2,799 | 2,770 | 2,795 | 232,600 |
| 2025/05/23 | 2,819 | 2,824 | 2,797 | 2,800 | 98,400 |
| 2025/05/22 | 2,775 | 2,812 | 2,761 | 2,795 | 218,900 |
| 2025/05/21 | 2,814 | 2,823 | 2,790 | 2,803 | 153,000 |
| 2025/05/20 | 2,909 | 2,909 | 2,795 | 2,795 | 256,700 |
| 2025/05/19 | 2,900 | 2,920 | 2,871 | 2,909 | 237,500 |
| 2025/05/16 | 2,812 | 2,904 | 2,792 | 2,894 | 229,700 |
| 2025/05/15 | 2,811 | 2,830 | 2,808 | 2,816 | 140,200 |
| 2025/05/14 | 2,860 | 2,873 | 2,822 | 2,838 | 179,900 |
| 2025/05/13 | 2,887 | 2,903 | 2,867 | 2,873 | 164,100 |
| 2025/05/12 | 2,933 | 2,934 | 2,855 | 2,855 | 190,200 |
| 2025/05/09 | 2,895 | 2,929 | 2,874 | 2,914 | 226,400 |
| 2025/05/08 | 2,860 | 2,898 | 2,842 | 2,889 | 277,300 |
| 2025/05/07 | 2,875 | 2,897 | 2,850 | 2,875 | 338,300 |
| 2025/05/02 | 2,881 | 2,902 | 2,852 | 2,887 | 251,800 |
| 2025/05/01 | 2,890 | 2,903 | 2,883 | 2,903 | 168,100 |
| 2025/04/30 | 2,947 | 2,948 | 2,882 | 2,911 | 249,000 |
| 2025/04/28 | 2,893 | 2,968 | 2,863 | 2,955 | 280,600 |
| 2025/04/25 | 2,874 | 2,917 | 2,853 | 2,867 | 197,500 |
| 2025/04/24 | 2,910 | 2,945 | 2,821 | 2,824 | 316,100 |
| 2025/04/23 | 2,870 | 2,921 | 2,851 | 2,902 | 462,800 |
| 2025/04/22 | 2,756 | 2,872 | 2,752 | 2,839 | 468,300 |
| 2025/04/21 | 2,812 | 2,821 | 2,771 | 2,780 | 246,500 |
| 2025/04/18 | 2,740 | 2,818 | 2,732 | 2,813 | 227,700 |
| 2025/04/17 | 2,723 | 2,753 | 2,723 | 2,753 | 216,300 |
| 2025/04/16 | 2,750 | 2,757 | 2,723 | 2,734 | 342,200 |
| 2025/04/15 | 2,713 | 2,755 | 2,707 | 2,730 | 352,100 |
| 2025/04/14 | 2,720 | 2,755 | 2,703 | 2,727 | 181,300 |
| 2025/04/11 | 2,753 | 2,764 | 2,710 | 2,732 | 205,500 |
| 2025/04/10 | 2,755 | 2,797 | 2,722 | 2,782 | 319,800 |
| 2025/04/09 | 2,722 | 2,739 | 2,581 | 2,607 | 405,800 |
| 2025/04/08 | 2,713 | 2,759 | 2,682 | 2,739 | 477,100 |
| 2025/04/07 | 2,734 | 2,750 | 2,587 | 2,617 | 839,200 |
| 2025/04/04 | 2,975 | 3,005 | 2,915 | 2,934 | 570,000 |
| 2025/04/03 | 2,849 | 3,025 | 2,837 | 3,020 | 792,900 |
| 2025/04/02 | 2,865 | 2,865 | 2,832 | 2,849 | 297,500 |
| 2025/04/01 | 2,861 | 2,871 | 2,838 | 2,843 | 188,500 |
| 2025/03/31 | 2,899 | 2,902 | 2,846 | 2,848 | 285,600 |
| 2025/03/28 | 2,967 | 2,972 | 2,919 | 2,923 | 228,500 |
| 2025/03/27 | 2,953 | 2,998 | 2,942 | 2,967 | 290,200 |
| 2025/03/26 | 3,000 | 3,000 | 2,914 | 2,953 | 398,200 |
| 2025/03/25 | 2,968 | 3,005 | 2,953 | 2,991 | 393,100 |
| 2025/03/24 | 2,945 | 2,951 | 2,920 | 2,939 | 216,100 |
| 2025/03/21 | 2,930 | 2,957 | 2,917 | 2,945 | 216,600 |
| 2025/03/19 | 2,943 | 2,952 | 2,915 | 2,933 | 190,700 |
| 2025/03/18 | 2,920 | 2,964 | 2,920 | 2,943 | 213,800 |
| 2025/03/17 | 2,938 | 2,948 | 2,914 | 2,920 | 154,900 |
| 2025/03/14 | 2,924 | 2,939 | 2,902 | 2,938 | 194,800 |
| 2025/03/13 | 2,920 | 2,933 | 2,880 | 2,919 | 462,900 |
| 2025/03/12 | 2,931 | 2,944 | 2,883 | 2,917 | 318,300 |
| 2025/03/11 | 2,900 | 2,910 | 2,857 | 2,899 | 265,900 |
| 2025/03/10 | 2,920 | 2,934 | 2,884 | 2,930 | 178,000 |
| 2025/03/07 | 2,920 | 2,923 | 2,878 | 2,900 | 276,800 |
| 2025/03/06 | 2,974 | 2,975 | 2,913 | 2,917 | 164,500 |
| 2025/03/05 | 2,936 | 2,945 | 2,911 | 2,930 | 265,400 |
| 2025/03/04 | 2,930 | 2,947 | 2,888 | 2,936 | 300,800 |
| 2025/03/03 | 2,930 | 2,942 | 2,910 | 2,938 | 239,700 |
| 2025/02/28 | 2,959 | 2,980 | 2,895 | 2,901 | 567,000 |
| 2025/02/27 | 2,940 | 2,965 | 2,927 | 2,936 | 672,400 |
| 2025/02/26 | 2,997 | 3,030 | 2,972 | 2,989 | 768,900 |
| 2025/02/25 | 3,010 | 3,020 | 2,978 | 2,991 | 521,200 |
| 2025/02/21 | 2,980 | 3,045 | 2,974 | 3,020 | 759,400 |
| 2025/02/20 | 3,020 | 3,040 | 3,000 | 3,025 | 619,400 |
| 2025/02/19 | 3,090 | 3,100 | 3,035 | 3,040 | 499,200 |
| 2025/02/18 | 3,105 | 3,135 | 3,095 | 3,120 | 327,300 |
| 2025/02/17 | 3,130 | 3,145 | 3,110 | 3,110 | 395,400 |
| 2025/02/14 | 3,150 | 3,160 | 3,130 | 3,130 | 332,600 |
| 2025/02/13 | 3,145 | 3,185 | 3,145 | 3,170 | 387,700 |
| 2025/02/12 | 3,210 | 3,210 | 3,160 | 3,170 | 253,100 |
| 2025/02/10 | 3,145 | 3,195 | 3,140 | 3,185 | 233,300 |
| 2025/02/07 | 3,190 | 3,210 | 3,165 | 3,165 | 248,700 |
| 2025/02/06 | 3,175 | 3,220 | 3,155 | 3,185 | 337,300 |
| 2025/02/05 | 3,200 | 3,225 | 3,170 | 3,170 | 454,100 |
| 2025/02/04 | 3,295 | 3,310 | 3,250 | 3,255 | 271,000 |
| 2025/02/03 | 3,300 | 3,310 | 3,265 | 3,295 | 247,300 |
| 2025/01/31 | 3,335 | 3,335 | 3,310 | 3,325 | 142,600 |
| 2025/01/30 | 3,275 | 3,335 | 3,265 | 3,325 | 213,200 |
| 2025/01/29 | 3,335 | 3,335 | 3,285 | 3,290 | 207,500 |
| 2025/01/28 | 3,315 | 3,385 | 3,310 | 3,335 | 289,800 |
| 2025/01/27 | 3,310 | 3,310 | 3,270 | 3,295 | 269,900 |
| 2025/01/24 | 3,270 | 3,290 | 3,250 | 3,250 | 294,100 |
| 2025/01/23 | 3,310 | 3,310 | 3,250 | 3,270 | 400,100 |
| 2025/01/22 | 3,355 | 3,360 | 3,310 | 3,320 | 166,400 |
| 2025/01/21 | 3,305 | 3,345 | 3,285 | 3,345 | 203,900 |
| 2025/01/20 | 3,270 | 3,305 | 3,270 | 3,295 | 174,800 |
| 2025/01/17 | 3,285 | 3,295 | 3,240 | 3,270 | 158,800 |
| 2025/01/16 | 3,265 | 3,290 | 3,255 | 3,275 | 163,700 |
| 2025/01/15 | 3,240 | 3,260 | 3,210 | 3,260 | 282,800 |
| 2025/01/14 | 3,280 | 3,280 | 3,235 | 3,240 | 290,400 |
| 2025/01/10 | 3,275 | 3,305 | 3,270 | 3,290 | 224,000 |
| 2025/01/09 | 3,250 | 3,295 | 3,240 | 3,270 | 359,000 |
| 2025/01/08 | 3,355 | 3,400 | 3,240 | 3,250 | 1,206,700 |
| 2025/01/07 | 3,465 | 3,500 | 3,445 | 3,495 | 374,500 |
| 2025/01/06 | 3,470 | 3,490 | 3,430 | 3,450 | 430,000 |
| 2024/12/30 | 3,585 | 3,585 | 3,410 | 3,465 | 969,400 |
| 2024/12/27 | 3,730 | 3,810 | 3,710 | 3,810 | 315,000 |
| 2024/12/26 | 3,680 | 3,730 | 3,655 | 3,730 | 202,300 |
| 2024/12/25 | 3,655 | 3,675 | 3,630 | 3,675 | 94,300 |
| 2024/12/24 | 3,610 | 3,670 | 3,580 | 3,640 | 124,500 |
| 2024/12/23 | 3,625 | 3,655 | 3,610 | 3,615 | 121,000 |
| 2024/12/20 | 3,595 | 3,630 | 3,575 | 3,575 | 121,800 |
| 2024/12/19 | 3,590 | 3,625 | 3,575 | 3,590 | 119,000 |
| 2024/12/18 | 3,665 | 3,665 | 3,620 | 3,620 | 121,700 |
| 2024/12/17 | 3,625 | 3,665 | 3,610 | 3,650 | 134,500 |
| 2024/12/16 | 3,675 | 3,740 | 3,640 | 3,640 | 157,000 |
| 2024/12/13 | 3,680 | 3,700 | 3,640 | 3,670 | 155,500 |
| 2024/12/12 | 3,715 | 3,735 | 3,700 | 3,710 | 109,000 |
| 2024/12/11 | 3,700 | 3,740 | 3,670 | 3,675 | 125,000 |
| 2024/12/10 | 3,725 | 3,725 | 3,640 | 3,675 | 151,500 |
| 2024/12/09 | 3,660 | 3,725 | 3,650 | 3,710 | 143,500 |
| 2024/12/06 | 3,640 | 3,715 | 3,635 | 3,660 | 122,000 |
| 2024/12/05 | 3,665 | 3,675 | 3,640 | 3,655 | 120,900 |
| 2024/12/04 | 3,665 | 3,710 | 3,640 | 3,680 | 274,100 |
| 2024/12/03 | 3,715 | 3,725 | 3,660 | 3,665 | 134,800 |
| 2024/12/02 | 3,660 | 3,675 | 3,620 | 3,665 | 126,400 |
| 2024/11/29 | 3,620 | 3,675 | 3,575 | 3,660 | 112,500 |
| 2024/11/28 | 3,570 | 3,650 | 3,570 | 3,605 | 114,200 |
| 2024/11/27 | 3,665 | 3,685 | 3,580 | 3,585 | 187,900 |
| 2024/11/26 | 3,660 | 3,735 | 3,645 | 3,700 | 295,000 |
| 2024/11/25 | 3,575 | 3,655 | 3,565 | 3,630 | 298,300 |
| 2024/11/22 | 3,375 | 3,585 | 3,375 | 3,550 | 304,800 |
| 2024/11/21 | 3,425 | 3,455 | 3,320 | 3,370 | 245,500 |
| 2024/11/20 | 3,470 | 3,495 | 3,425 | 3,430 | 162,800 |
| 2024/11/19 | 3,420 | 3,465 | 3,400 | 3,455 | 194,000 |
| 2024/11/18 | 3,545 | 3,555 | 3,350 | 3,390 | 451,700 |
| 2024/11/15 | 3,675 | 3,700 | 3,570 | 3,570 | 200,100 |
| 2024/11/14 | 3,655 | 3,665 | 3,600 | 3,645 | 226,800 |
| 2024/11/13 | 3,570 | 3,655 | 3,550 | 3,625 | 241,700 |
| 2024/11/12 | 3,550 | 3,590 | 3,520 | 3,555 | 193,800 |
| 2024/11/11 | 3,525 | 3,550 | 3,515 | 3,540 | 181,000 |
| 2024/11/08 | 3,510 | 3,560 | 3,480 | 3,520 | 184,600 |
| 2024/11/07 | 3,525 | 3,525 | 3,430 | 3,485 | 268,800 |
| 2024/11/06 | 3,475 | 3,530 | 3,440 | 3,510 | 274,500 |
| 2024/11/05 | 3,565 | 3,570 | 3,470 | 3,470 | 171,700 |
| 2024/11/01 | 3,515 | 3,560 | 3,490 | 3,515 | 163,800 |
| 2024/10/31 | 3,560 | 3,590 | 3,530 | 3,535 | 199,500 |
| 2024/10/30 | 3,540 | 3,580 | 3,510 | 3,555 | 544,600 |
| 2024/10/29 | 3,500 | 3,530 | 3,465 | 3,530 | 152,600 |
| 2024/10/28 | 3,470 | 3,530 | 3,460 | 3,500 | 191,600 |
| 2024/10/25 | 3,505 | 3,520 | 3,450 | 3,475 | 226,800 |
| 2024/10/24 | 3,600 | 3,655 | 3,530 | 3,545 | 312,700 |
| 2024/10/23 | 3,735 | 3,770 | 3,630 | 3,640 | 349,000 |
| 2024/10/22 | 3,865 | 3,900 | 3,750 | 3,755 | 419,700 |
| 2024/10/21 | 3,925 | 3,950 | 3,895 | 3,935 | 182,600 |
| 2024/10/18 | 3,975 | 3,980 | 3,915 | 3,920 | 206,100 |
| 2024/10/17 | 3,980 | 4,055 | 3,960 | 3,990 | 483,100 |
| 2024/10/16 | 3,945 | 4,000 | 3,940 | 3,940 | 289,300 |
| 2024/10/15 | 3,995 | 4,005 | 3,900 | 3,925 | 269,100 |
| 2024/10/11 | 3,920 | 4,005 | 3,905 | 3,950 | 325,400 |
| 2024/10/10 | 3,860 | 3,925 | 3,800 | 3,920 | 281,200 |
| 2024/10/09 | 3,840 | 3,920 | 3,820 | 3,905 | 243,200 |
| 2024/10/08 | 3,825 | 3,865 | 3,785 | 3,830 | 211,500 |
| 2024/10/07 | 3,805 | 3,830 | 3,730 | 3,825 | 260,700 |
| 2024/10/04 | 3,715 | 3,860 | 3,700 | 3,840 | 375,000 |