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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,210 | 3,235 | 3,170 | 3,215 | 203,900 |
| 2024/07/25 | 3,195 | 3,240 | 3,180 | 3,210 | 402,400 |
| 2024/07/24 | 3,175 | 3,240 | 3,170 | 3,195 | 339,300 |
| 2024/07/23 | 3,110 | 3,200 | 3,110 | 3,160 | 263,800 |
| 2024/07/22 | 3,145 | 3,145 | 3,095 | 3,105 | 224,100 |
| 2024/07/19 | 3,195 | 3,195 | 3,145 | 3,160 | 293,200 |
| 2024/07/18 | 3,120 | 3,225 | 3,110 | 3,210 | 547,200 |
| 2024/07/17 | 3,115 | 3,120 | 3,070 | 3,110 | 285,000 |
| 2024/07/16 | 3,180 | 3,180 | 3,090 | 3,090 | 504,400 |
| 2024/07/12 | 3,150 | 3,215 | 3,125 | 3,200 | 421,000 |
| 2024/07/11 | 3,120 | 3,165 | 3,080 | 3,150 | 504,800 |
| 2024/07/10 | 3,095 | 3,130 | 3,065 | 3,105 | 444,000 |
| 2024/07/09 | 3,105 | 3,155 | 3,085 | 3,115 | 422,100 |
| 2024/07/08 | 3,200 | 3,205 | 3,105 | 3,115 | 608,700 |
| 2024/07/05 | 3,250 | 3,265 | 3,205 | 3,210 | 378,600 |
| 2024/07/04 | 3,250 | 3,285 | 3,205 | 3,260 | 615,300 |
| 2024/07/03 | 3,270 | 3,310 | 3,230 | 3,255 | 742,300 |
| 2024/07/02 | 3,210 | 3,290 | 3,155 | 3,255 | 916,300 |
| 2024/07/01 | 3,410 | 3,455 | 3,200 | 3,215 | 2,047,400 |
| 2024/06/28 | 3,710 | 3,710 | 3,580 | 3,635 | 595,400 |
| 2024/06/27 | 3,730 | 3,770 | 3,650 | 3,710 | 312,200 |
| 2024/06/26 | 3,675 | 3,760 | 3,675 | 3,715 | 244,800 |
| 2024/06/25 | 3,635 | 3,725 | 3,635 | 3,675 | 261,300 |
| 2024/06/24 | 3,610 | 3,630 | 3,565 | 3,625 | 279,400 |
| 2024/06/21 | 3,570 | 3,635 | 3,565 | 3,595 | 183,500 |
| 2024/06/20 | 3,565 | 3,610 | 3,535 | 3,570 | 151,700 |
| 2024/06/19 | 3,470 | 3,585 | 3,465 | 3,550 | 204,900 |
| 2024/06/18 | 3,485 | 3,525 | 3,460 | 3,470 | 117,300 |
| 2024/06/17 | 3,510 | 3,510 | 3,440 | 3,480 | 221,300 |
| 2024/06/14 | 3,500 | 3,555 | 3,495 | 3,520 | 171,700 |
| 2024/06/13 | 3,545 | 3,545 | 3,470 | 3,510 | 178,200 |
| 2024/06/12 | 3,620 | 3,630 | 3,515 | 3,540 | 169,600 |
| 2024/06/11 | 3,675 | 3,700 | 3,620 | 3,620 | 104,700 |
| 2024/06/10 | 3,685 | 3,685 | 3,635 | 3,670 | 97,100 |
| 2024/06/07 | 3,720 | 3,755 | 3,665 | 3,685 | 124,500 |
| 2024/06/06 | 3,690 | 3,765 | 3,675 | 3,725 | 284,900 |
| 2024/06/05 | 3,670 | 3,755 | 3,650 | 3,705 | 518,500 |
| 2024/06/04 | 3,570 | 3,600 | 3,550 | 3,585 | 144,500 |
| 2024/06/03 | 3,635 | 3,645 | 3,545 | 3,550 | 351,000 |
| 2024/05/31 | 3,540 | 3,645 | 3,535 | 3,620 | 377,500 |
| 2024/05/30 | 3,450 | 3,580 | 3,440 | 3,530 | 260,500 |
| 2024/05/29 | 3,550 | 3,565 | 3,435 | 3,445 | 231,300 |
| 2024/05/28 | 3,680 | 3,700 | 3,555 | 3,560 | 422,000 |
| 2024/05/27 | 3,615 | 3,695 | 3,615 | 3,690 | 237,100 |
| 2024/05/24 | 3,575 | 3,635 | 3,560 | 3,600 | 150,900 |
| 2024/05/23 | 3,635 | 3,645 | 3,595 | 3,595 | 313,200 |
| 2024/05/22 | 3,640 | 3,665 | 3,595 | 3,625 | 327,400 |
| 2024/05/21 | 3,620 | 3,660 | 3,615 | 3,650 | 201,000 |
| 2024/05/20 | 3,570 | 3,600 | 3,555 | 3,590 | 162,200 |
| 2024/05/17 | 3,520 | 3,570 | 3,505 | 3,570 | 182,700 |
| 2024/05/16 | 3,505 | 3,530 | 3,475 | 3,515 | 208,500 |
| 2024/05/15 | 3,545 | 3,560 | 3,480 | 3,520 | 224,300 |
| 2024/05/14 | 3,525 | 3,545 | 3,490 | 3,515 | 101,000 |
| 2024/05/13 | 3,530 | 3,540 | 3,500 | 3,515 | 101,900 |
| 2024/05/10 | 3,515 | 3,525 | 3,490 | 3,515 | 136,900 |
| 2024/05/09 | 3,515 | 3,530 | 3,465 | 3,495 | 215,600 |
| 2024/05/08 | 3,545 | 3,560 | 3,505 | 3,540 | 185,000 |
| 2024/05/07 | 3,500 | 3,545 | 3,470 | 3,525 | 204,000 |
| 2024/05/02 | 3,480 | 3,525 | 3,475 | 3,500 | 149,300 |
| 2024/05/01 | 3,420 | 3,465 | 3,385 | 3,465 | 254,400 |
| 2024/04/30 | 3,510 | 3,520 | 3,425 | 3,455 | 286,800 |
| 2024/04/26 | 3,500 | 3,530 | 3,460 | 3,515 | 296,500 |
| 2024/04/25 | 3,580 | 3,590 | 3,515 | 3,515 | 217,100 |
| 2024/04/24 | 3,550 | 3,585 | 3,485 | 3,520 | 270,000 |
| 2024/04/23 | 3,425 | 3,535 | 3,415 | 3,485 | 276,100 |
| 2024/04/22 | 3,400 | 3,415 | 3,375 | 3,400 | 204,600 |
| 2024/04/19 | 3,410 | 3,440 | 3,360 | 3,380 | 317,100 |
| 2024/04/18 | 3,325 | 3,430 | 3,325 | 3,410 | 300,900 |
| 2024/04/17 | 3,305 | 3,345 | 3,245 | 3,315 | 322,800 |
| 2024/04/16 | 3,340 | 3,355 | 3,290 | 3,325 | 246,000 |
| 2024/04/15 | 3,390 | 3,390 | 3,335 | 3,355 | 207,100 |
| 2024/04/12 | 3,395 | 3,440 | 3,350 | 3,415 | 282,100 |
| 2024/04/11 | 3,430 | 3,430 | 3,350 | 3,370 | 369,600 |
| 2024/04/10 | 3,565 | 3,600 | 3,460 | 3,460 | 272,600 |
| 2024/04/09 | 3,595 | 3,615 | 3,530 | 3,540 | 265,800 |
| 2024/04/08 | 3,725 | 3,740 | 3,580 | 3,600 | 365,200 |
| 2024/04/05 | 3,690 | 3,835 | 3,625 | 3,720 | 834,700 |
| 2024/04/04 | 3,685 | 3,695 | 3,590 | 3,650 | 356,700 |
| 2024/04/03 | 3,595 | 3,680 | 3,580 | 3,680 | 297,000 |
| 2024/04/02 | 3,830 | 3,830 | 3,690 | 3,730 | 393,400 |
| 2024/04/01 | 3,900 | 3,915 | 3,810 | 3,835 | 207,200 |
| 2024/03/29 | 3,845 | 3,890 | 3,815 | 3,855 | 160,400 |
| 2024/03/28 | 3,810 | 3,875 | 3,805 | 3,835 | 247,300 |
| 2024/03/27 | 3,795 | 3,855 | 3,780 | 3,800 | 185,800 |
| 2024/03/26 | 3,830 | 3,845 | 3,750 | 3,790 | 174,300 |
| 2024/03/25 | 3,875 | 3,880 | 3,795 | 3,795 | 248,900 |
| 2024/03/22 | 3,895 | 3,905 | 3,835 | 3,885 | 278,800 |
| 2024/03/21 | 3,895 | 3,975 | 3,890 | 3,960 | 235,300 |
| 2024/03/19 | 3,935 | 3,945 | 3,850 | 3,870 | 192,300 |
| 2024/03/18 | 3,825 | 3,935 | 3,825 | 3,925 | 373,600 |
| 2024/03/15 | 3,770 | 3,850 | 3,755 | 3,815 | 212,900 |
| 2024/03/14 | 3,655 | 3,770 | 3,640 | 3,770 | 160,900 |
| 2024/03/13 | 3,745 | 3,780 | 3,670 | 3,685 | 190,100 |
| 2024/03/12 | 3,765 | 3,835 | 3,700 | 3,725 | 522,700 |
| 2024/03/11 | 3,665 | 3,825 | 3,665 | 3,785 | 485,600 |
| 2024/03/08 | 3,590 | 3,690 | 3,555 | 3,665 | 297,700 |
| 2024/03/07 | 3,580 | 3,635 | 3,570 | 3,625 | 207,700 |
| 2024/03/06 | 3,395 | 3,575 | 3,380 | 3,575 | 381,100 |
| 2024/03/05 | 3,405 | 3,415 | 3,365 | 3,400 | 169,800 |
| 2024/03/04 | 3,460 | 3,465 | 3,410 | 3,430 | 171,400 |
| 2024/03/01 | 3,440 | 3,485 | 3,430 | 3,460 | 219,100 |
| 2024/02/29 | 3,490 | 3,490 | 3,395 | 3,410 | 278,000 |
| 2024/02/28 | 3,465 | 3,555 | 3,445 | 3,510 | 706,900 |
| 2024/02/27 | 3,520 | 3,530 | 3,475 | 3,505 | 892,100 |
| 2024/02/26 | 3,480 | 3,540 | 3,470 | 3,505 | 473,500 |
| 2024/02/22 | 3,540 | 3,540 | 3,465 | 3,500 | 417,600 |
| 2024/02/21 | 3,490 | 3,490 | 3,400 | 3,470 | 571,700 |
| 2024/02/20 | 3,520 | 3,535 | 3,460 | 3,485 | 443,100 |
| 2024/02/19 | 3,570 | 3,605 | 3,480 | 3,530 | 669,900 |
| 2024/02/16 | 3,650 | 3,725 | 3,520 | 3,560 | 867,400 |
| 2024/02/15 | 3,550 | 3,560 | 3,430 | 3,440 | 392,800 |
| 2024/02/14 | 3,615 | 3,615 | 3,530 | 3,545 | 268,200 |
| 2024/02/13 | 3,640 | 3,650 | 3,580 | 3,615 | 321,600 |
| 2024/02/09 | 3,570 | 3,640 | 3,515 | 3,610 | 302,700 |
| 2024/02/08 | 3,615 | 3,615 | 3,525 | 3,550 | 384,100 |
| 2024/02/07 | 3,585 | 3,620 | 3,535 | 3,615 | 313,000 |
| 2024/02/06 | 3,490 | 3,575 | 3,460 | 3,560 | 393,100 |
| 2024/02/05 | 3,450 | 3,545 | 3,450 | 3,495 | 415,400 |
| 2024/02/02 | 3,470 | 3,525 | 3,470 | 3,500 | 512,900 |
| 2024/02/01 | 3,415 | 3,455 | 3,395 | 3,440 | 471,300 |
| 2024/01/31 | 3,335 | 3,460 | 3,330 | 3,455 | 367,400 |
| 2024/01/30 | 3,360 | 3,360 | 3,330 | 3,335 | 229,700 |
| 2024/01/29 | 3,305 | 3,390 | 3,305 | 3,370 | 370,800 |
| 2024/01/26 | 3,280 | 3,305 | 3,250 | 3,285 | 273,600 |
| 2024/01/25 | 3,230 | 3,270 | 3,205 | 3,265 | 458,300 |
| 2024/01/24 | 3,295 | 3,305 | 3,240 | 3,255 | 296,700 |
| 2024/01/23 | 3,330 | 3,345 | 3,280 | 3,305 | 294,300 |
| 2024/01/22 | 3,275 | 3,320 | 3,255 | 3,320 | 233,500 |
| 2024/01/19 | 3,315 | 3,330 | 3,280 | 3,290 | 244,100 |
| 2024/01/18 | 3,260 | 3,310 | 3,250 | 3,300 | 296,700 |
| 2024/01/17 | 3,250 | 3,295 | 3,250 | 3,255 | 290,800 |
| 2024/01/16 | 3,335 | 3,335 | 3,255 | 3,255 | 303,000 |
| 2024/01/15 | 3,295 | 3,350 | 3,270 | 3,335 | 350,400 |
| 2024/01/12 | 3,295 | 3,310 | 3,255 | 3,305 | 319,400 |
| 2024/01/11 | 3,370 | 3,390 | 3,300 | 3,300 | 400,400 |
| 2024/01/10 | 3,405 | 3,430 | 3,330 | 3,345 | 497,400 |
| 2024/01/09 | 3,255 | 3,325 | 3,235 | 3,325 | 692,100 |
| 2024/01/05 | 3,300 | 3,310 | 3,185 | 3,200 | 757,200 |
| 2024/01/04 | 3,335 | 3,365 | 3,220 | 3,350 | 877,800 |
| 2023/12/29 | 3,500 | 3,530 | 3,455 | 3,475 | 379,900 |
| 2023/12/28 | 3,505 | 3,530 | 3,470 | 3,500 | 273,400 |
| 2023/12/27 | 3,470 | 3,500 | 3,435 | 3,480 | 212,700 |
| 2023/12/26 | 3,570 | 3,575 | 3,460 | 3,480 | 314,000 |
| 2023/12/25 | 3,565 | 3,570 | 3,510 | 3,535 | 155,900 |
| 2023/12/22 | 3,595 | 3,630 | 3,535 | 3,565 | 253,700 |
| 2023/12/21 | 3,585 | 3,620 | 3,570 | 3,575 | 175,000 |
| 2023/12/20 | 3,715 | 3,720 | 3,615 | 3,625 | 200,700 |
| 2023/12/19 | 3,650 | 3,700 | 3,630 | 3,685 | 180,500 |
| 2023/12/18 | 3,620 | 3,670 | 3,575 | 3,645 | 266,900 |
| 2023/12/15 | 3,720 | 3,750 | 3,660 | 3,690 | 309,000 |
| 2023/12/14 | 3,775 | 3,805 | 3,745 | 3,750 | 193,000 |
| 2023/12/13 | 3,815 | 3,850 | 3,710 | 3,725 | 249,500 |
| 2023/12/12 | 3,780 | 3,820 | 3,740 | 3,745 | 198,400 |
| 2023/12/11 | 3,750 | 3,775 | 3,720 | 3,760 | 234,900 |
| 2023/12/08 | 3,690 | 3,710 | 3,620 | 3,685 | 368,100 |
| 2023/12/07 | 3,700 | 3,725 | 3,630 | 3,635 | 277,400 |
| 2023/12/06 | 3,680 | 3,745 | 3,680 | 3,710 | 284,800 |
| 2023/12/05 | 3,790 | 3,795 | 3,685 | 3,705 | 452,100 |
| 2023/12/04 | 3,825 | 3,915 | 3,820 | 3,860 | 293,100 |
| 2023/12/01 | 3,870 | 3,915 | 3,815 | 3,830 | 253,400 |
| 2023/11/30 | 3,805 | 3,815 | 3,735 | 3,800 | 298,600 |
| 2023/11/29 | 3,870 | 3,905 | 3,830 | 3,830 | 434,700 |
| 2023/11/28 | 3,780 | 3,850 | 3,750 | 3,815 | 404,000 |
| 2023/11/27 | 3,775 | 3,835 | 3,760 | 3,780 | 589,900 |
| 2023/11/24 | 3,710 | 3,750 | 3,640 | 3,660 | 438,700 |
| 2023/11/22 | 3,505 | 3,690 | 3,485 | 3,660 | 467,700 |
| 2023/11/21 | 3,475 | 3,515 | 3,430 | 3,500 | 240,400 |
| 2023/11/20 | 3,450 | 3,525 | 3,435 | 3,490 | 301,300 |
| 2023/11/17 | 3,375 | 3,440 | 3,350 | 3,425 | 219,500 |
| 2023/11/16 | 3,335 | 3,420 | 3,325 | 3,385 | 217,700 |
| 2023/11/15 | 3,385 | 3,395 | 3,320 | 3,375 | 248,600 |
| 2023/11/14 | 3,270 | 3,375 | 3,270 | 3,360 | 305,600 |
| 2023/11/13 | 3,275 | 3,280 | 3,230 | 3,250 | 121,000 |
| 2023/11/10 | 3,215 | 3,270 | 3,185 | 3,265 | 152,100 |
| 2023/11/09 | 3,170 | 3,225 | 3,145 | 3,220 | 144,000 |
| 2023/11/08 | 3,185 | 3,210 | 3,145 | 3,180 | 151,100 |
| 2023/11/07 | 3,165 | 3,205 | 3,145 | 3,165 | 150,000 |
| 2023/11/06 | 3,160 | 3,265 | 3,150 | 3,210 | 324,300 |
| 2023/11/02 | 3,155 | 3,155 | 3,065 | 3,090 | 182,000 |
| 2023/11/01 | 3,185 | 3,185 | 3,095 | 3,135 | 236,500 |
| 2023/10/31 | 3,085 | 3,150 | 3,035 | 3,150 | 260,600 |
| 2023/10/30 | 3,205 | 3,205 | 3,070 | 3,075 | 304,000 |
| 2023/10/27 | 3,145 | 3,220 | 3,090 | 3,220 | 248,700 |
| 2023/10/26 | 3,150 | 3,190 | 3,115 | 3,155 | 287,400 |
| 2023/10/25 | 3,030 | 3,145 | 3,015 | 3,095 | 267,800 |
| 2023/10/24 | 3,000 | 3,030 | 2,927 | 3,030 | 173,700 |
| 2023/10/23 | 3,070 | 3,085 | 2,983 | 2,993 | 175,100 |
| 2023/10/20 | 3,070 | 3,110 | 3,050 | 3,050 | 211,400 |
| 2023/10/19 | 3,075 | 3,125 | 3,035 | 3,105 | 351,200 |
| 2023/10/18 | 2,949 | 3,065 | 2,917 | 3,045 | 408,900 |
| 2023/10/17 | 3,010 | 3,020 | 2,939 | 2,960 | 307,000 |
| 2023/10/16 | 3,035 | 3,035 | 2,931 | 2,939 | 353,900 |
| 2023/10/13 | 3,120 | 3,120 | 3,025 | 3,045 | 285,300 |
| 2023/10/12 | 3,240 | 3,245 | 3,105 | 3,120 | 387,100 |
| 2023/10/11 | 3,300 | 3,300 | 3,250 | 3,250 | 178,900 |
| 2023/10/10 | 3,260 | 3,335 | 3,225 | 3,280 | 372,200 |
| 2023/10/06 | 3,160 | 3,260 | 3,110 | 3,240 | 468,000 |
| 2023/10/05 | 3,070 | 3,160 | 2,984 | 3,145 | 824,100 |
| 2023/10/04 | 3,185 | 3,255 | 3,060 | 3,070 | 1,021,200 |
| 2023/10/03 | 3,245 | 3,280 | 3,105 | 3,245 | 1,681,100 |