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 |
---|---|---|---|---|---|
2019/12/30 | 2,695 | 2,695 | 2,432 | 2,489 | 1,724,000 |
2019/12/27 | 2,651 | 2,680 | 2,634 | 2,669 | 220,600 |
2019/12/26 | 2,685 | 2,695 | 2,636 | 2,641 | 186,400 |
2019/12/25 | 2,659 | 2,693 | 2,644 | 2,671 | 250,100 |
2019/12/24 | 2,649 | 2,694 | 2,646 | 2,661 | 254,200 |
2019/12/23 | 2,629 | 2,666 | 2,615 | 2,639 | 167,700 |
2019/12/20 | 2,643 | 2,650 | 2,581 | 2,615 | 290,600 |
2019/12/19 | 2,608 | 2,661 | 2,595 | 2,633 | 287,100 |
2019/12/18 | 2,655 | 2,684 | 2,606 | 2,614 | 436,200 |
2019/12/17 | 2,595 | 2,629 | 2,574 | 2,613 | 249,400 |
2019/12/16 | 2,615 | 2,632 | 2,578 | 2,581 | 163,000 |
2019/12/13 | 2,653 | 2,655 | 2,619 | 2,627 | 361,400 |
2019/12/12 | 2,619 | 2,619 | 2,574 | 2,603 | 158,200 |
2019/12/11 | 2,622 | 2,659 | 2,602 | 2,615 | 211,000 |
2019/12/10 | 2,627 | 2,628 | 2,589 | 2,600 | 125,100 |
2019/12/09 | 2,623 | 2,632 | 2,598 | 2,623 | 139,900 |
2019/12/06 | 2,599 | 2,622 | 2,584 | 2,608 | 206,400 |
2019/12/05 | 2,583 | 2,601 | 2,542 | 2,599 | 268,300 |
2019/12/04 | 2,516 | 2,573 | 2,493 | 2,552 | 356,700 |
2019/12/03 | 2,522 | 2,578 | 2,516 | 2,566 | 259,600 |
2019/12/02 | 2,584 | 2,660 | 2,528 | 2,536 | 592,200 |
2019/11/29 | 2,513 | 2,520 | 2,448 | 2,453 | 316,600 |
2019/11/28 | 2,553 | 2,558 | 2,512 | 2,527 | 194,900 |
2019/11/27 | 2,567 | 2,586 | 2,551 | 2,556 | 232,300 |
2019/11/26 | 2,614 | 2,620 | 2,554 | 2,554 | 240,000 |
2019/11/25 | 2,569 | 2,595 | 2,565 | 2,590 | 97,200 |
2019/11/22 | 2,574 | 2,584 | 2,542 | 2,552 | 142,000 |
2019/11/21 | 2,619 | 2,626 | 2,539 | 2,558 | 294,200 |
2019/11/20 | 2,671 | 2,684 | 2,610 | 2,629 | 236,200 |
2019/11/19 | 2,664 | 2,701 | 2,647 | 2,687 | 293,700 |
2019/11/18 | 2,713 | 2,731 | 2,659 | 2,671 | 173,900 |
2019/11/15 | 2,746 | 2,762 | 2,698 | 2,698 | 169,800 |
2019/11/14 | 2,770 | 2,798 | 2,710 | 2,717 | 232,000 |
2019/11/13 | 2,800 | 2,811 | 2,740 | 2,753 | 269,400 |
2019/11/12 | 2,762 | 2,814 | 2,749 | 2,802 | 372,800 |
2019/11/11 | 2,759 | 2,831 | 2,757 | 2,789 | 329,100 |
2019/11/08 | 2,766 | 2,780 | 2,743 | 2,750 | 240,600 |
2019/11/07 | 2,705 | 2,792 | 2,700 | 2,780 | 439,400 |
2019/11/06 | 2,704 | 2,730 | 2,689 | 2,702 | 261,200 |
2019/11/05 | 2,630 | 2,695 | 2,630 | 2,663 | 367,000 |
2019/11/01 | 2,630 | 2,636 | 2,594 | 2,608 | 266,300 |
2019/10/31 | 2,705 | 2,710 | 2,664 | 2,671 | 201,600 |
2019/10/30 | 2,750 | 2,753 | 2,709 | 2,723 | 359,000 |
2019/10/29 | 2,736 | 2,769 | 2,708 | 2,735 | 468,600 |
2019/10/28 | 2,683 | 2,699 | 2,659 | 2,688 | 158,500 |
2019/10/25 | 2,674 | 2,685 | 2,652 | 2,685 | 215,800 |
2019/10/24 | 2,719 | 2,720 | 2,637 | 2,674 | 277,400 |
2019/10/23 | 2,637 | 2,739 | 2,619 | 2,699 | 501,400 |
2019/10/21 | 2,576 | 2,608 | 2,557 | 2,608 | 250,500 |
2019/10/18 | 2,588 | 2,603 | 2,568 | 2,572 | 304,200 |
2019/10/17 | 2,605 | 2,634 | 2,563 | 2,592 | 300,100 |
2019/10/16 | 2,568 | 2,644 | 2,531 | 2,602 | 601,600 |
2019/10/15 | 2,539 | 2,590 | 2,482 | 2,573 | 527,000 |
2019/10/11 | 2,571 | 2,575 | 2,475 | 2,520 | 609,600 |
2019/10/10 | 2,636 | 2,636 | 2,577 | 2,586 | 268,600 |
2019/10/09 | 2,630 | 2,654 | 2,600 | 2,630 | 436,000 |
2019/10/08 | 2,667 | 2,679 | 2,627 | 2,640 | 312,400 |
2019/10/07 | 2,651 | 2,696 | 2,631 | 2,675 | 614,000 |
2019/10/04 | 2,746 | 2,777 | 2,684 | 2,696 | 712,500 |
2019/10/03 | 2,838 | 2,854 | 2,719 | 2,774 | 995,700 |
2019/10/02 | 2,759 | 2,882 | 2,734 | 2,867 | 1,225,600 |
2019/10/01 | 2,560 | 2,780 | 2,560 | 2,765 | 2,132,700 |
2019/09/30 | 2,445 | 2,469 | 2,401 | 2,429 | 602,800 |
2019/09/27 | 2,441 | 2,450 | 2,410 | 2,437 | 465,800 |
2019/09/26 | 2,429 | 2,433 | 2,399 | 2,420 | 295,800 |
2019/09/25 | 2,446 | 2,454 | 2,406 | 2,431 | 328,700 |
2019/09/24 | 2,384 | 2,432 | 2,371 | 2,427 | 308,200 |
2019/09/20 | 2,388 | 2,397 | 2,366 | 2,383 | 259,600 |
2019/09/19 | 2,384 | 2,395 | 2,342 | 2,388 | 270,600 |
2019/09/18 | 2,378 | 2,398 | 2,355 | 2,378 | 276,000 |
2019/09/17 | 2,375 | 2,408 | 2,366 | 2,388 | 277,400 |
2019/09/13 | 2,387 | 2,418 | 2,375 | 2,396 | 402,100 |
2019/09/12 | 2,366 | 2,389 | 2,352 | 2,363 | 418,400 |
2019/09/11 | 2,337 | 2,380 | 2,316 | 2,366 | 493,000 |
2019/09/10 | 2,287 | 2,335 | 2,285 | 2,311 | 457,200 |
2019/09/09 | 2,260 | 2,280 | 2,221 | 2,276 | 312,500 |
2019/09/06 | 2,226 | 2,267 | 2,191 | 2,260 | 362,400 |
2019/09/05 | 2,217 | 2,233 | 2,180 | 2,214 | 573,200 |
2019/09/04 | 2,170 | 2,243 | 2,118 | 2,215 | 1,036,500 |
2019/09/03 | 2,025 | 2,128 | 2,015 | 2,100 | 563,800 |
2019/09/02 | 2,050 | 2,081 | 2,028 | 2,029 | 342,100 |
2019/08/30 | 2,076 | 2,076 | 2,028 | 2,056 | 374,200 |
2019/08/29 | 2,039 | 2,061 | 2,022 | 2,053 | 450,300 |
2019/08/28 | 2,106 | 2,106 | 2,060 | 2,070 | 323,300 |
2019/08/27 | 2,102 | 2,131 | 2,090 | 2,109 | 310,800 |
2019/08/26 | 2,063 | 2,074 | 2,041 | 2,071 | 272,900 |
2019/08/23 | 2,077 | 2,122 | 2,071 | 2,109 | 198,500 |
2019/08/22 | 2,054 | 2,078 | 2,044 | 2,065 | 186,800 |
2019/08/21 | 2,061 | 2,071 | 2,030 | 2,055 | 272,300 |
2019/08/20 | 2,003 | 2,038 | 1,997 | 2,038 | 490,500 |
2019/08/19 | 2,039 | 2,042 | 1,996 | 2,005 | 495,100 |
2019/08/16 | 2,036 | 2,059 | 2,019 | 2,043 | 269,100 |
2019/08/15 | 2,053 | 2,071 | 2,022 | 2,037 | 394,700 |
2019/08/14 | 2,043 | 2,108 | 1,983 | 2,095 | 554,700 |
2019/08/13 | 2,108 | 2,188 | 2,036 | 2,053 | 744,100 |
2019/08/09 | 2,122 | 2,172 | 2,114 | 2,158 | 381,000 |
2019/08/08 | 2,115 | 2,124 | 2,090 | 2,123 | 285,700 |
2019/08/07 | 2,098 | 2,125 | 2,054 | 2,100 | 375,600 |
2019/08/06 | 2,099 | 2,132 | 2,055 | 2,107 | 610,200 |
2019/08/05 | 2,209 | 2,238 | 2,099 | 2,124 | 697,500 |
2019/08/02 | 2,165 | 2,206 | 2,138 | 2,161 | 436,600 |
2019/08/01 | 2,117 | 2,177 | 2,107 | 2,168 | 273,900 |
2019/07/31 | 2,171 | 2,172 | 2,136 | 2,137 | 497,100 |
2019/07/30 | 2,213 | 2,240 | 2,178 | 2,208 | 493,000 |
2019/07/29 | 2,151 | 2,177 | 2,144 | 2,168 | 204,400 |
2019/07/26 | 2,175 | 2,182 | 2,138 | 2,141 | 391,400 |
2019/07/25 | 2,184 | 2,210 | 2,174 | 2,188 | 390,300 |
2019/07/24 | 2,153 | 2,173 | 2,122 | 2,166 | 533,800 |
2019/07/23 | 2,127 | 2,169 | 2,123 | 2,165 | 315,700 |
2019/07/22 | 2,199 | 2,204 | 2,120 | 2,125 | 477,400 |
2019/07/19 | 2,116 | 2,197 | 2,115 | 2,186 | 819,700 |
2019/07/18 | 2,098 | 2,121 | 2,088 | 2,115 | 404,800 |
2019/07/17 | 2,136 | 2,139 | 2,088 | 2,117 | 391,500 |
2019/07/16 | 2,143 | 2,160 | 2,121 | 2,126 | 359,900 |
2019/07/12 | 2,143 | 2,144 | 2,101 | 2,107 | 390,900 |
2019/07/11 | 2,144 | 2,153 | 2,111 | 2,126 | 467,500 |
2019/07/10 | 2,128 | 2,157 | 2,116 | 2,144 | 502,100 |
2019/07/09 | 2,161 | 2,177 | 2,130 | 2,130 | 495,300 |
2019/07/08 | 2,180 | 2,185 | 2,123 | 2,137 | 866,600 |
2019/07/05 | 2,263 | 2,265 | 2,190 | 2,195 | 671,700 |
2019/07/04 | 2,248 | 2,300 | 2,239 | 2,276 | 757,400 |
2019/07/03 | 2,250 | 2,265 | 2,170 | 2,226 | 1,721,000 |
2019/07/02 | 2,317 | 2,433 | 2,317 | 2,343 | 1,047,500 |
2019/07/01 | 2,308 | 2,375 | 2,202 | 2,320 | 2,456,700 |
2019/06/28 | 2,388 | 2,399 | 2,281 | 2,308 | 842,800 |
2019/06/27 | 2,386 | 2,445 | 2,374 | 2,438 | 256,600 |
2019/06/26 | 2,397 | 2,412 | 2,360 | 2,401 | 205,400 |
2019/06/25 | 2,452 | 2,461 | 2,407 | 2,407 | 477,700 |
2019/06/24 | 2,375 | 2,421 | 2,336 | 2,405 | 582,400 |
2019/06/21 | 2,462 | 2,468 | 2,402 | 2,412 | 570,900 |
2019/06/20 | 2,499 | 2,507 | 2,454 | 2,462 | 573,500 |
2019/06/19 | 2,468 | 2,500 | 2,433 | 2,478 | 395,000 |
2019/06/18 | 2,510 | 2,529 | 2,428 | 2,461 | 515,800 |
2019/06/17 | 2,507 | 2,546 | 2,482 | 2,523 | 346,100 |
2019/06/14 | 2,504 | 2,565 | 2,482 | 2,520 | 655,300 |
2019/06/13 | 2,479 | 2,495 | 2,441 | 2,469 | 296,400 |
2019/06/12 | 2,470 | 2,518 | 2,459 | 2,469 | 610,300 |
2019/06/11 | 2,411 | 2,439 | 2,403 | 2,420 | 346,800 |
2019/06/10 | 2,460 | 2,470 | 2,405 | 2,411 | 266,500 |
2019/06/07 | 2,432 | 2,463 | 2,417 | 2,441 | 321,700 |
2019/06/06 | 2,466 | 2,492 | 2,410 | 2,432 | 482,600 |
2019/06/05 | 2,647 | 2,689 | 2,396 | 2,434 | 1,454,700 |
2019/06/04 | 2,634 | 2,635 | 2,567 | 2,628 | 694,700 |
2019/06/03 | 2,632 | 2,667 | 2,600 | 2,603 | 437,400 |
2019/05/31 | 2,700 | 2,721 | 2,632 | 2,670 | 614,900 |
2019/05/30 | 2,881 | 2,888 | 2,769 | 2,785 | 474,100 |
2019/05/29 | 2,931 | 2,955 | 2,889 | 2,921 | 289,800 |
2019/05/28 | 2,978 | 2,978 | 2,894 | 2,950 | 298,400 |
2019/05/27 | 2,920 | 3,000 | 2,920 | 2,980 | 414,800 |
2019/05/24 | 2,847 | 2,913 | 2,840 | 2,910 | 274,800 |
2019/05/23 | 2,850 | 2,895 | 2,826 | 2,844 | 230,500 |
2019/05/22 | 2,873 | 2,904 | 2,870 | 2,883 | 300,600 |
2019/05/21 | 2,895 | 2,914 | 2,847 | 2,868 | 215,900 |
2019/05/20 | 2,930 | 2,950 | 2,883 | 2,917 | 302,900 |
2019/05/17 | 2,813 | 2,906 | 2,798 | 2,896 | 365,100 |
2019/05/16 | 2,827 | 2,858 | 2,761 | 2,813 | 292,400 |
2019/05/15 | 2,869 | 2,896 | 2,808 | 2,827 | 307,900 |
2019/05/14 | 2,803 | 2,840 | 2,782 | 2,839 | 256,300 |
2019/05/13 | 2,844 | 2,889 | 2,826 | 2,869 | 402,300 |
2019/05/10 | 2,852 | 2,907 | 2,852 | 2,870 | 238,500 |
2019/05/09 | 2,862 | 2,930 | 2,845 | 2,863 | 754,200 |
2019/05/08 | 2,746 | 2,810 | 2,741 | 2,771 | 342,400 |
2019/05/07 | 2,780 | 2,813 | 2,712 | 2,747 | 500,900 |
2019/04/26 | 2,791 | 2,808 | 2,713 | 2,730 | 367,600 |
2019/04/25 | 2,790 | 2,815 | 2,778 | 2,810 | 146,800 |
2019/04/24 | 2,798 | 2,832 | 2,790 | 2,795 | 219,000 |
2019/04/23 | 2,813 | 2,836 | 2,763 | 2,784 | 257,200 |
2019/04/22 | 2,799 | 2,844 | 2,790 | 2,844 | 206,600 |
2019/04/19 | 2,842 | 2,848 | 2,791 | 2,814 | 184,900 |
2019/04/18 | 2,833 | 2,853 | 2,819 | 2,842 | 165,800 |
2019/04/17 | 2,815 | 2,880 | 2,813 | 2,833 | 223,500 |
2019/04/16 | 2,812 | 2,844 | 2,803 | 2,820 | 285,900 |
2019/04/15 | 2,840 | 2,862 | 2,818 | 2,827 | 188,000 |
2019/04/12 | 2,831 | 2,849 | 2,801 | 2,806 | 291,200 |
2019/04/11 | 2,811 | 2,858 | 2,783 | 2,853 | 272,000 |
2019/04/10 | 2,866 | 2,881 | 2,824 | 2,824 | 435,700 |
2019/04/09 | 2,862 | 2,910 | 2,853 | 2,886 | 435,800 |
2019/04/08 | 2,940 | 2,959 | 2,855 | 2,877 | 859,800 |
2019/04/05 | 2,853 | 2,997 | 2,830 | 2,945 | 2,473,000 |
2019/04/04 | 2,520 | 2,564 | 2,459 | 2,553 | 571,300 |
2019/04/03 | 2,500 | 2,562 | 2,469 | 2,527 | 744,300 |
2019/04/02 | 2,481 | 2,481 | 2,404 | 2,415 | 421,100 |
2019/04/01 | 2,505 | 2,516 | 2,473 | 2,475 | 281,700 |
2019/03/29 | 2,491 | 2,498 | 2,439 | 2,455 | 386,000 |
2019/03/28 | 2,493 | 2,524 | 2,477 | 2,500 | 336,300 |
2019/03/27 | 2,504 | 2,582 | 2,480 | 2,501 | 472,000 |
2019/03/26 | 2,464 | 2,517 | 2,450 | 2,478 | 370,200 |
2019/03/25 | 2,460 | 2,479 | 2,429 | 2,440 | 383,300 |
2019/03/22 | 2,511 | 2,526 | 2,448 | 2,476 | 593,700 |
2019/03/20 | 2,434 | 2,476 | 2,434 | 2,443 | 251,100 |
2019/03/19 | 2,453 | 2,470 | 2,422 | 2,443 | 343,000 |
2019/03/18 | 2,487 | 2,510 | 2,453 | 2,458 | 328,700 |
2019/03/15 | 2,501 | 2,516 | 2,480 | 2,486 | 378,400 |
2019/03/14 | 2,484 | 2,504 | 2,446 | 2,496 | 366,100 |
2019/03/13 | 2,475 | 2,528 | 2,473 | 2,489 | 545,200 |
2019/03/12 | 2,475 | 2,505 | 2,457 | 2,499 | 435,100 |
2019/03/11 | 2,475 | 2,494 | 2,439 | 2,482 | 410,300 |
2019/03/08 | 2,446 | 2,492 | 2,431 | 2,474 | 609,500 |
2019/03/07 | 2,454 | 2,508 | 2,442 | 2,487 | 718,900 |
2019/03/06 | 2,323 | 2,472 | 2,319 | 2,463 | 1,575,800 |
2019/03/05 | 2,252 | 2,359 | 2,241 | 2,359 | 2,281,600 |
2019/03/04 | 2,042 | 2,079 | 2,032 | 2,052 | 457,500 |
2019/03/01 | 1,958 | 2,038 | 1,955 | 2,033 | 422,300 |
2019/02/28 | 1,984 | 2,017 | 1,944 | 1,944 | 511,200 |
2019/02/27 | 1,911 | 1,962 | 1,904 | 1,956 | 570,400 |
2019/02/26 | 1,899 | 1,899 | 1,863 | 1,890 | 625,000 |
2019/02/25 | 1,915 | 1,929 | 1,891 | 1,906 | 737,900 |
2019/02/22 | 1,872 | 1,902 | 1,862 | 1,894 | 475,100 |
2019/02/21 | 1,946 | 1,959 | 1,873 | 1,902 | 579,600 |
2019/02/20 | 1,946 | 1,971 | 1,925 | 1,961 | 521,200 |
2019/02/19 | 1,895 | 1,939 | 1,883 | 1,929 | 326,400 |
2019/02/18 | 1,857 | 1,907 | 1,852 | 1,896 | 415,600 |
2019/02/15 | 1,860 | 1,865 | 1,832 | 1,850 | 405,200 |
2019/02/14 | 1,883 | 1,906 | 1,878 | 1,886 | 264,400 |
2019/02/13 | 1,911 | 1,924 | 1,885 | 1,888 | 377,600 |
2019/02/12 | 1,875 | 1,902 | 1,856 | 1,892 | 493,500 |
2019/02/08 | 1,900 | 1,907 | 1,851 | 1,871 | 523,300 |
2019/02/07 | 1,953 | 1,970 | 1,902 | 1,914 | 368,100 |
2019/02/06 | 1,944 | 1,994 | 1,931 | 1,953 | 502,400 |
2019/02/05 | 1,870 | 1,954 | 1,800 | 1,917 | 1,668,400 |
2019/02/04 | 2,003 | 2,056 | 2,003 | 2,040 | 386,000 |
2019/02/01 | 2,018 | 2,027 | 1,996 | 2,013 | 156,800 |
2019/01/31 | 2,007 | 2,018 | 1,991 | 1,995 | 205,400 |
2019/01/30 | 2,000 | 2,025 | 1,988 | 2,002 | 253,300 |
2019/01/29 | 2,023 | 2,044 | 1,996 | 2,022 | 277,000 |
2019/01/28 | 1,961 | 2,025 | 1,957 | 2,017 | 292,100 |
2019/01/25 | 1,988 | 1,988 | 1,928 | 1,969 | 549,800 |
2019/01/24 | 2,070 | 2,070 | 1,978 | 2,009 | 527,400 |
2019/01/23 | 2,100 | 2,111 | 2,038 | 2,088 | 415,000 |
2019/01/22 | 2,132 | 2,132 | 2,094 | 2,130 | 187,900 |
2019/01/21 | 2,176 | 2,179 | 2,116 | 2,128 | 208,400 |
2019/01/18 | 2,168 | 2,168 | 2,132 | 2,151 | 158,900 |
2019/01/17 | 2,125 | 2,157 | 2,120 | 2,150 | 181,000 |
2019/01/16 | 2,134 | 2,134 | 2,099 | 2,123 | 176,800 |
2019/01/15 | 2,127 | 2,152 | 2,107 | 2,134 | 229,700 |
2019/01/11 | 2,170 | 2,183 | 2,135 | 2,141 | 266,900 |
2019/01/10 | 2,175 | 2,207 | 2,120 | 2,159 | 432,300 |
2019/01/09 | 2,150 | 2,214 | 2,140 | 2,207 | 607,300 |
2019/01/08 | 2,096 | 2,182 | 2,077 | 2,146 | 870,600 |
2019/01/07 | 2,006 | 2,069 | 2,001 | 2,056 | 538,900 |
2019/01/04 | 1,953 | 1,995 | 1,905 | 1,928 | 1,176,500 |