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 |
---|---|---|---|---|---|
2020/12/30 | 1,999 | 2,116 | 1,973 | 2,068 | 1,753,700 |
2020/12/29 | 1,896 | 1,896 | 1,828 | 1,862 | 477,700 |
2020/12/28 | 1,960 | 1,960 | 1,896 | 1,909 | 248,400 |
2020/12/25 | 1,917 | 1,988 | 1,917 | 1,972 | 243,600 |
2020/12/24 | 1,885 | 1,931 | 1,885 | 1,911 | 181,000 |
2020/12/23 | 1,904 | 1,914 | 1,875 | 1,876 | 217,800 |
2020/12/22 | 1,898 | 1,919 | 1,870 | 1,884 | 195,500 |
2020/12/21 | 1,902 | 1,923 | 1,882 | 1,905 | 286,200 |
2020/12/18 | 1,923 | 1,928 | 1,861 | 1,902 | 302,400 |
2020/12/17 | 1,960 | 1,966 | 1,900 | 1,919 | 316,500 |
2020/12/16 | 1,949 | 2,014 | 1,949 | 1,969 | 303,600 |
2020/12/15 | 1,913 | 1,955 | 1,901 | 1,932 | 199,000 |
2020/12/14 | 1,889 | 1,930 | 1,889 | 1,913 | 208,700 |
2020/12/11 | 1,872 | 1,907 | 1,858 | 1,881 | 223,800 |
2020/12/10 | 1,850 | 1,884 | 1,849 | 1,874 | 206,700 |
2020/12/09 | 1,804 | 1,844 | 1,790 | 1,841 | 183,800 |
2020/12/08 | 1,819 | 1,850 | 1,813 | 1,817 | 197,800 |
2020/12/07 | 1,860 | 1,871 | 1,818 | 1,818 | 158,100 |
2020/12/04 | 1,835 | 1,871 | 1,826 | 1,858 | 300,300 |
2020/12/03 | 1,783 | 1,859 | 1,781 | 1,848 | 408,600 |
2020/12/02 | 1,768 | 1,813 | 1,737 | 1,774 | 510,700 |
2020/12/01 | 1,721 | 1,765 | 1,716 | 1,757 | 195,300 |
2020/11/30 | 1,785 | 1,786 | 1,696 | 1,700 | 371,900 |
2020/11/27 | 1,808 | 1,832 | 1,780 | 1,780 | 305,200 |
2020/11/26 | 1,841 | 1,866 | 1,813 | 1,825 | 173,000 |
2020/11/25 | 1,875 | 1,898 | 1,830 | 1,830 | 211,400 |
2020/11/24 | 1,801 | 1,830 | 1,795 | 1,823 | 304,700 |
2020/11/20 | 1,779 | 1,799 | 1,758 | 1,796 | 267,800 |
2020/11/19 | 1,840 | 1,850 | 1,759 | 1,761 | 417,200 |
2020/11/18 | 1,857 | 1,883 | 1,833 | 1,859 | 253,200 |
2020/11/17 | 1,828 | 1,877 | 1,826 | 1,875 | 309,300 |
2020/11/16 | 1,812 | 1,828 | 1,781 | 1,811 | 359,900 |
2020/11/13 | 1,871 | 1,871 | 1,796 | 1,813 | 363,800 |
2020/11/12 | 1,895 | 1,932 | 1,839 | 1,860 | 356,800 |
2020/11/11 | 1,890 | 1,955 | 1,889 | 1,935 | 594,300 |
2020/11/10 | 1,745 | 1,827 | 1,744 | 1,810 | 587,100 |
2020/11/09 | 1,723 | 1,723 | 1,684 | 1,694 | 524,900 |
2020/11/06 | 1,768 | 1,772 | 1,667 | 1,731 | 904,000 |
2020/11/05 | 1,805 | 1,821 | 1,693 | 1,774 | 1,142,600 |
2020/11/04 | 1,828 | 1,869 | 1,818 | 1,841 | 536,000 |
2020/11/02 | 1,800 | 1,813 | 1,760 | 1,788 | 408,800 |
2020/10/30 | 1,834 | 1,849 | 1,806 | 1,806 | 433,100 |
2020/10/29 | 1,862 | 1,884 | 1,850 | 1,861 | 334,900 |
2020/10/28 | 1,865 | 1,894 | 1,852 | 1,892 | 306,700 |
2020/10/27 | 1,864 | 1,895 | 1,845 | 1,889 | 309,500 |
2020/10/26 | 1,834 | 1,893 | 1,818 | 1,883 | 507,500 |
2020/10/23 | 1,790 | 1,887 | 1,790 | 1,865 | 601,300 |
2020/10/22 | 1,779 | 1,798 | 1,756 | 1,793 | 419,000 |
2020/10/21 | 1,701 | 1,779 | 1,698 | 1,773 | 597,800 |
2020/10/20 | 1,690 | 1,713 | 1,650 | 1,700 | 418,900 |
2020/10/19 | 1,631 | 1,724 | 1,630 | 1,709 | 696,700 |
2020/10/16 | 1,634 | 1,675 | 1,618 | 1,641 | 875,700 |
2020/10/15 | 1,518 | 1,533 | 1,510 | 1,514 | 287,900 |
2020/10/14 | 1,525 | 1,543 | 1,513 | 1,528 | 265,000 |
2020/10/13 | 1,558 | 1,570 | 1,520 | 1,521 | 287,700 |
2020/10/12 | 1,524 | 1,556 | 1,517 | 1,553 | 313,400 |
2020/10/09 | 1,514 | 1,525 | 1,496 | 1,509 | 390,800 |
2020/10/08 | 1,585 | 1,585 | 1,524 | 1,538 | 623,900 |
2020/10/07 | 1,588 | 1,590 | 1,564 | 1,584 | 279,300 |
2020/10/06 | 1,589 | 1,638 | 1,582 | 1,592 | 475,200 |
2020/10/05 | 1,621 | 1,626 | 1,552 | 1,576 | 512,800 |
2020/10/02 | 1,732 | 1,772 | 1,563 | 1,599 | 1,007,200 |
2020/09/30 | 1,630 | 1,688 | 1,628 | 1,652 | 523,400 |
2020/09/29 | 1,649 | 1,649 | 1,607 | 1,616 | 188,100 |
2020/09/28 | 1,614 | 1,634 | 1,583 | 1,634 | 317,700 |
2020/09/25 | 1,587 | 1,617 | 1,587 | 1,613 | 257,600 |
2020/09/24 | 1,615 | 1,615 | 1,586 | 1,589 | 266,300 |
2020/09/23 | 1,613 | 1,637 | 1,602 | 1,622 | 168,300 |
2020/09/18 | 1,625 | 1,637 | 1,615 | 1,637 | 152,400 |
2020/09/17 | 1,637 | 1,652 | 1,608 | 1,614 | 187,100 |
2020/09/16 | 1,645 | 1,655 | 1,622 | 1,627 | 173,600 |
2020/09/15 | 1,672 | 1,673 | 1,618 | 1,646 | 205,700 |
2020/09/14 | 1,661 | 1,690 | 1,653 | 1,668 | 157,900 |
2020/09/11 | 1,645 | 1,672 | 1,635 | 1,645 | 205,100 |
2020/09/10 | 1,658 | 1,661 | 1,618 | 1,660 | 248,600 |
2020/09/09 | 1,649 | 1,650 | 1,613 | 1,639 | 267,800 |
2020/09/08 | 1,699 | 1,709 | 1,656 | 1,659 | 224,300 |
2020/09/07 | 1,718 | 1,718 | 1,659 | 1,675 | 302,400 |
2020/09/04 | 1,692 | 1,732 | 1,684 | 1,726 | 240,400 |
2020/09/03 | 1,719 | 1,753 | 1,715 | 1,742 | 374,800 |
2020/09/02 | 1,691 | 1,692 | 1,658 | 1,664 | 275,500 |
2020/09/01 | 1,659 | 1,687 | 1,649 | 1,670 | 235,800 |
2020/08/31 | 1,689 | 1,709 | 1,653 | 1,658 | 420,900 |
2020/08/28 | 1,708 | 1,750 | 1,651 | 1,678 | 441,100 |
2020/08/27 | 1,724 | 1,735 | 1,686 | 1,713 | 386,200 |
2020/08/26 | 1,650 | 1,713 | 1,632 | 1,709 | 369,200 |
2020/08/25 | 1,633 | 1,660 | 1,619 | 1,648 | 368,200 |
2020/08/24 | 1,596 | 1,623 | 1,590 | 1,616 | 409,600 |
2020/08/21 | 1,633 | 1,662 | 1,614 | 1,620 | 349,700 |
2020/08/20 | 1,580 | 1,614 | 1,571 | 1,613 | 479,900 |
2020/08/19 | 1,549 | 1,595 | 1,525 | 1,595 | 376,400 |
2020/08/18 | 1,600 | 1,605 | 1,554 | 1,573 | 375,300 |
2020/08/17 | 1,681 | 1,682 | 1,609 | 1,627 | 516,500 |
2020/08/14 | 1,689 | 1,726 | 1,651 | 1,698 | 1,531,100 |
2020/08/13 | 1,677 | 1,690 | 1,589 | 1,609 | 392,600 |
2020/08/12 | 1,607 | 1,649 | 1,572 | 1,643 | 467,700 |
2020/08/11 | 1,570 | 1,617 | 1,568 | 1,614 | 550,500 |
2020/08/07 | 1,469 | 1,545 | 1,445 | 1,535 | 718,400 |
2020/08/06 | 1,463 | 1,470 | 1,380 | 1,440 | 802,100 |
2020/08/05 | 1,497 | 1,497 | 1,456 | 1,471 | 321,200 |
2020/08/04 | 1,516 | 1,522 | 1,490 | 1,500 | 274,600 |
2020/08/03 | 1,496 | 1,519 | 1,485 | 1,512 | 386,400 |
2020/07/31 | 1,459 | 1,491 | 1,444 | 1,453 | 586,500 |
2020/07/30 | 1,499 | 1,517 | 1,437 | 1,458 | 644,100 |
2020/07/29 | 1,500 | 1,508 | 1,469 | 1,469 | 593,700 |
2020/07/28 | 1,500 | 1,509 | 1,471 | 1,506 | 483,300 |
2020/07/27 | 1,467 | 1,504 | 1,413 | 1,500 | 622,200 |
2020/07/22 | 1,489 | 1,526 | 1,488 | 1,507 | 269,600 |
2020/07/21 | 1,515 | 1,515 | 1,478 | 1,503 | 431,200 |
2020/07/20 | 1,502 | 1,512 | 1,437 | 1,507 | 541,700 |
2020/07/17 | 1,546 | 1,571 | 1,470 | 1,497 | 959,600 |
2020/07/16 | 1,598 | 1,643 | 1,575 | 1,587 | 360,500 |
2020/07/15 | 1,590 | 1,597 | 1,544 | 1,574 | 368,100 |
2020/07/14 | 1,601 | 1,625 | 1,541 | 1,563 | 300,700 |
2020/07/13 | 1,523 | 1,611 | 1,520 | 1,610 | 565,900 |
2020/07/10 | 1,559 | 1,559 | 1,492 | 1,493 | 355,400 |
2020/07/09 | 1,588 | 1,597 | 1,539 | 1,569 | 462,800 |
2020/07/08 | 1,681 | 1,681 | 1,595 | 1,595 | 562,600 |
2020/07/07 | 1,699 | 1,725 | 1,651 | 1,688 | 467,900 |
2020/07/06 | 1,608 | 1,701 | 1,605 | 1,700 | 504,700 |
2020/07/03 | 1,625 | 1,659 | 1,595 | 1,611 | 494,700 |
2020/07/02 | 1,701 | 1,712 | 1,572 | 1,613 | 942,800 |
2020/07/01 | 1,830 | 1,893 | 1,663 | 1,676 | 1,241,200 |
2020/06/30 | 1,826 | 1,849 | 1,706 | 1,717 | 838,500 |
2020/06/29 | 1,733 | 1,749 | 1,703 | 1,726 | 413,100 |
2020/06/26 | 1,847 | 1,864 | 1,806 | 1,813 | 446,600 |
2020/06/25 | 1,826 | 1,861 | 1,789 | 1,851 | 539,600 |
2020/06/24 | 1,783 | 1,823 | 1,768 | 1,786 | 699,900 |
2020/06/23 | 1,679 | 1,772 | 1,671 | 1,732 | 449,200 |
2020/06/22 | 1,651 | 1,679 | 1,626 | 1,655 | 210,700 |
2020/06/19 | 1,679 | 1,680 | 1,631 | 1,663 | 204,100 |
2020/06/18 | 1,636 | 1,661 | 1,631 | 1,645 | 168,800 |
2020/06/17 | 1,660 | 1,675 | 1,630 | 1,665 | 229,300 |
2020/06/16 | 1,665 | 1,702 | 1,652 | 1,672 | 292,700 |
2020/06/15 | 1,701 | 1,706 | 1,626 | 1,627 | 241,500 |
2020/06/12 | 1,657 | 1,707 | 1,630 | 1,701 | 273,600 |
2020/06/11 | 1,753 | 1,780 | 1,711 | 1,722 | 261,200 |
2020/06/10 | 1,822 | 1,823 | 1,788 | 1,803 | 206,800 |
2020/06/09 | 1,817 | 1,841 | 1,775 | 1,800 | 286,200 |
2020/06/08 | 1,769 | 1,803 | 1,750 | 1,777 | 319,500 |
2020/06/05 | 1,771 | 1,775 | 1,711 | 1,734 | 452,800 |
2020/06/04 | 1,859 | 1,890 | 1,760 | 1,793 | 494,800 |
2020/06/03 | 1,751 | 1,814 | 1,735 | 1,809 | 447,000 |
2020/06/02 | 1,728 | 1,751 | 1,713 | 1,720 | 238,200 |
2020/06/01 | 1,769 | 1,773 | 1,701 | 1,728 | 286,000 |
2020/05/29 | 1,799 | 1,799 | 1,735 | 1,754 | 474,800 |
2020/05/28 | 1,804 | 1,850 | 1,795 | 1,806 | 405,900 |
2020/05/27 | 1,798 | 1,798 | 1,740 | 1,770 | 266,000 |
2020/05/26 | 1,710 | 1,792 | 1,681 | 1,764 | 471,300 |
2020/05/25 | 1,663 | 1,702 | 1,655 | 1,698 | 192,500 |
2020/05/22 | 1,640 | 1,655 | 1,615 | 1,635 | 187,700 |
2020/05/21 | 1,607 | 1,651 | 1,599 | 1,640 | 281,900 |
2020/05/20 | 1,591 | 1,607 | 1,571 | 1,577 | 270,500 |
2020/05/19 | 1,677 | 1,699 | 1,611 | 1,616 | 259,000 |
2020/05/18 | 1,621 | 1,621 | 1,593 | 1,606 | 149,000 |
2020/05/15 | 1,600 | 1,619 | 1,542 | 1,580 | 264,200 |
2020/05/14 | 1,591 | 1,611 | 1,544 | 1,544 | 422,400 |
2020/05/13 | 1,636 | 1,664 | 1,605 | 1,612 | 297,900 |
2020/05/12 | 1,700 | 1,701 | 1,628 | 1,635 | 593,500 |
2020/05/11 | 1,646 | 1,720 | 1,627 | 1,709 | 559,800 |
2020/05/08 | 1,527 | 1,603 | 1,521 | 1,592 | 689,400 |
2020/05/07 | 1,505 | 1,507 | 1,434 | 1,470 | 733,800 |
2020/05/01 | 1,558 | 1,612 | 1,520 | 1,545 | 984,300 |
2020/04/30 | 1,467 | 1,577 | 1,466 | 1,520 | 737,000 |
2020/04/28 | 1,428 | 1,447 | 1,406 | 1,431 | 321,700 |
2020/04/27 | 1,399 | 1,462 | 1,390 | 1,443 | 272,700 |
2020/04/24 | 1,444 | 1,444 | 1,353 | 1,377 | 497,800 |
2020/04/23 | 1,348 | 1,437 | 1,331 | 1,426 | 642,300 |
2020/04/22 | 1,351 | 1,382 | 1,318 | 1,320 | 475,700 |
2020/04/21 | 1,348 | 1,353 | 1,320 | 1,336 | 458,300 |
2020/04/20 | 1,356 | 1,393 | 1,351 | 1,378 | 221,200 |
2020/04/17 | 1,340 | 1,389 | 1,333 | 1,357 | 322,000 |
2020/04/16 | 1,300 | 1,340 | 1,289 | 1,339 | 324,800 |
2020/04/15 | 1,374 | 1,377 | 1,321 | 1,335 | 254,100 |
2020/04/14 | 1,318 | 1,369 | 1,311 | 1,344 | 360,000 |
2020/04/13 | 1,326 | 1,350 | 1,304 | 1,318 | 386,800 |
2020/04/10 | 1,340 | 1,409 | 1,320 | 1,353 | 671,500 |
2020/04/09 | 1,349 | 1,349 | 1,308 | 1,336 | 532,200 |
2020/04/08 | 1,359 | 1,377 | 1,298 | 1,355 | 813,700 |
2020/04/07 | 1,347 | 1,369 | 1,282 | 1,352 | 854,700 |
2020/04/06 | 1,158 | 1,390 | 1,118 | 1,350 | 1,610,900 |
2020/04/03 | 1,174 | 1,231 | 1,144 | 1,153 | 765,400 |
2020/04/02 | 1,205 | 1,218 | 1,184 | 1,197 | 413,100 |
2020/04/01 | 1,279 | 1,306 | 1,236 | 1,244 | 512,000 |
2020/03/31 | 1,261 | 1,288 | 1,218 | 1,224 | 613,400 |
2020/03/30 | 1,330 | 1,334 | 1,254 | 1,291 | 560,200 |
2020/03/27 | 1,332 | 1,399 | 1,307 | 1,368 | 645,300 |
2020/03/26 | 1,385 | 1,402 | 1,301 | 1,318 | 794,700 |
2020/03/25 | 1,367 | 1,480 | 1,345 | 1,475 | 719,800 |
2020/03/24 | 1,302 | 1,316 | 1,262 | 1,307 | 405,600 |
2020/03/23 | 1,319 | 1,321 | 1,185 | 1,300 | 750,900 |
2020/03/19 | 1,175 | 1,431 | 1,138 | 1,349 | 1,089,400 |
2020/03/18 | 1,197 | 1,249 | 1,177 | 1,178 | 686,500 |
2020/03/17 | 1,180 | 1,231 | 1,130 | 1,225 | 903,400 |
2020/03/16 | 1,289 | 1,309 | 1,225 | 1,228 | 373,500 |
2020/03/13 | 1,208 | 1,295 | 1,185 | 1,259 | 615,700 |
2020/03/12 | 1,383 | 1,406 | 1,333 | 1,357 | 625,300 |
2020/03/11 | 1,463 | 1,517 | 1,447 | 1,448 | 522,700 |
2020/03/10 | 1,401 | 1,521 | 1,377 | 1,503 | 810,300 |
2020/03/09 | 1,552 | 1,571 | 1,496 | 1,510 | 416,900 |
2020/03/06 | 1,675 | 1,679 | 1,604 | 1,620 | 484,200 |
2020/03/05 | 1,733 | 1,743 | 1,676 | 1,686 | 479,700 |
2020/03/04 | 1,739 | 1,755 | 1,712 | 1,733 | 268,000 |
2020/03/03 | 1,824 | 1,835 | 1,740 | 1,755 | 298,500 |
2020/03/02 | 1,720 | 1,823 | 1,705 | 1,795 | 326,700 |
2020/02/28 | 1,772 | 1,786 | 1,724 | 1,750 | 626,400 |
2020/02/27 | 1,913 | 1,914 | 1,814 | 1,835 | 803,600 |
2020/02/26 | 1,962 | 1,963 | 1,914 | 1,954 | 772,100 |
2020/02/25 | 2,001 | 2,026 | 1,986 | 1,986 | 804,500 |
2020/02/21 | 2,116 | 2,119 | 2,094 | 2,109 | 405,300 |
2020/02/20 | 2,119 | 2,129 | 2,085 | 2,106 | 492,800 |
2020/02/19 | 2,111 | 2,125 | 2,088 | 2,113 | 313,500 |
2020/02/18 | 2,056 | 2,100 | 2,055 | 2,097 | 279,400 |
2020/02/17 | 2,103 | 2,110 | 2,046 | 2,048 | 414,500 |
2020/02/14 | 2,145 | 2,145 | 2,108 | 2,118 | 264,900 |
2020/02/13 | 2,157 | 2,163 | 2,132 | 2,142 | 209,000 |
2020/02/12 | 2,177 | 2,182 | 2,143 | 2,156 | 273,100 |
2020/02/10 | 2,120 | 2,172 | 2,110 | 2,161 | 504,500 |
2020/02/07 | 2,158 | 2,165 | 2,106 | 2,136 | 532,200 |
2020/02/06 | 2,116 | 2,180 | 2,116 | 2,149 | 493,800 |
2020/02/05 | 2,123 | 2,164 | 2,122 | 2,139 | 506,400 |
2020/02/04 | 2,115 | 2,132 | 2,104 | 2,123 | 413,700 |
2020/02/03 | 2,115 | 2,151 | 2,110 | 2,113 | 411,600 |
2020/01/31 | 2,156 | 2,181 | 2,144 | 2,153 | 347,200 |
2020/01/30 | 2,215 | 2,229 | 2,155 | 2,158 | 293,900 |
2020/01/29 | 2,194 | 2,209 | 2,176 | 2,194 | 271,500 |
2020/01/28 | 2,183 | 2,209 | 2,177 | 2,203 | 293,100 |
2020/01/27 | 2,160 | 2,206 | 2,155 | 2,193 | 313,800 |
2020/01/24 | 2,229 | 2,238 | 2,189 | 2,208 | 403,500 |
2020/01/23 | 2,280 | 2,280 | 2,244 | 2,256 | 317,800 |
2020/01/22 | 2,290 | 2,305 | 2,271 | 2,297 | 207,200 |
2020/01/21 | 2,270 | 2,286 | 2,257 | 2,273 | 255,400 |
2020/01/20 | 2,296 | 2,312 | 2,248 | 2,267 | 302,500 |
2020/01/17 | 2,313 | 2,324 | 2,269 | 2,281 | 505,800 |
2020/01/16 | 2,320 | 2,365 | 2,314 | 2,344 | 283,300 |
2020/01/15 | 2,308 | 2,326 | 2,283 | 2,325 | 335,300 |
2020/01/14 | 2,385 | 2,398 | 2,315 | 2,328 | 368,200 |
2020/01/10 | 2,371 | 2,408 | 2,369 | 2,381 | 368,000 |
2020/01/09 | 2,383 | 2,398 | 2,348 | 2,388 | 393,500 |
2020/01/08 | 2,400 | 2,400 | 2,324 | 2,344 | 690,100 |
2020/01/07 | 2,428 | 2,473 | 2,411 | 2,422 | 458,800 |
2020/01/06 | 2,458 | 2,496 | 2,407 | 2,427 | 621,600 |