日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,633 1,638 1,611 1,616 408,500
2021/12/29 1,595 1,637 1,593 1,632 450,500
2021/12/28 1,636 1,639 1,586 1,606 782,100
2021/12/27 1,634 1,637 1,584 1,606 498,600
2021/12/24 1,674 1,674 1,633 1,634 346,600
2021/12/23 1,687 1,694 1,664 1,667 434,400
2021/12/22 1,681 1,705 1,678 1,704 289,500
2021/12/21 1,698 1,703 1,676 1,690 335,300
2021/12/20 1,730 1,741 1,658 1,669 456,400
2021/12/17 1,759 1,772 1,720 1,730 435,900
2021/12/16 1,802 1,827 1,768 1,770 277,700
2021/12/15 1,818 1,818 1,761 1,771 438,200
2021/12/14 1,857 1,861 1,820 1,836 225,000
2021/12/13 1,919 1,919 1,865 1,875 101,700
2021/12/10 1,924 1,931 1,871 1,880 205,600
2021/12/09 1,922 1,933 1,900 1,916 124,600
2021/12/08 1,926 1,949 1,919 1,930 140,000
2021/12/07 1,890 1,924 1,867 1,924 191,100
2021/12/06 1,893 1,900 1,856 1,858 233,900
2021/12/03 1,841 1,862 1,806 1,861 419,100
2021/12/02 1,843 1,845 1,780 1,787 371,300
2021/12/01 1,860 1,879 1,835 1,865 248,000
2021/11/30 1,886 1,923 1,862 1,863 333,900
2021/11/29 1,910 1,913 1,846 1,853 519,900
2021/11/26 1,999 2,005 1,926 1,962 286,400
2021/11/25 1,971 2,031 1,951 2,009 257,300
2021/11/24 2,006 2,015 1,981 1,989 212,700
2021/11/22 1,964 1,987 1,937 1,987 295,700
2021/11/19 1,993 2,008 1,973 1,990 186,200
2021/11/18 2,015 2,016 1,959 2,003 303,100
2021/11/17 2,105 2,105 2,038 2,038 161,500
2021/11/16 2,100 2,124 2,087 2,105 197,400
2021/11/15 2,072 2,104 2,059 2,101 194,800
2021/11/12 2,080 2,092 2,041 2,059 271,200
2021/11/11 2,075 2,100 2,070 2,090 98,600
2021/11/10 2,089 2,104 2,071 2,098 144,600
2021/11/09 2,140 2,141 2,103 2,104 189,900
2021/11/08 2,180 2,185 2,140 2,140 155,300
2021/11/05 2,163 2,171 2,122 2,156 223,100
2021/11/04 2,102 2,199 2,100 2,198 329,300
2021/11/02 2,123 2,137 2,088 2,101 181,700
2021/11/01 2,121 2,146 2,090 2,123 249,600
2021/10/29 2,130 2,148 2,105 2,115 300,500
2021/10/28 2,076 2,110 2,076 2,097 952,500
2021/10/27 2,050 2,101 2,050 2,101 417,300
2021/10/26 1,972 2,050 1,963 2,036 319,900
2021/10/25 1,959 1,981 1,951 1,954 260,400
2021/10/22 1,947 1,997 1,942 1,957 216,600
2021/10/21 1,950 1,985 1,949 1,960 286,200
2021/10/20 1,930 1,969 1,928 1,947 234,800
2021/10/19 1,920 1,929 1,896 1,920 253,700
2021/10/18 1,927 1,953 1,918 1,935 268,800
2021/10/15 1,899 1,932 1,892 1,920 232,000
2021/10/14 1,888 1,903 1,862 1,887 218,600
2021/10/13 1,917 1,925 1,893 1,894 266,800
2021/10/12 1,998 2,003 1,909 1,917 579,100
2021/10/11 2,005 2,046 1,984 2,017 332,900
2021/10/08 1,988 2,022 1,964 2,015 457,600
2021/10/07 2,041 2,053 1,988 1,990 324,300
2021/10/06 2,137 2,148 2,045 2,067 310,100
2021/10/05 2,124 2,146 2,075 2,121 399,300
2021/10/04 2,162 2,219 2,155 2,167 620,400
2021/10/01 2,155 2,212 2,100 2,112 843,700
2021/09/30 2,110 2,114 2,051 2,055 417,800
2021/09/29 2,061 2,138 2,061 2,131 305,500
2021/09/28 2,125 2,155 2,065 2,087 436,600
2021/09/27 2,077 2,147 2,068 2,120 328,600
2021/09/24 2,040 2,099 2,040 2,082 320,000
2021/09/22 1,993 2,027 1,982 2,014 237,400
2021/09/21 1,935 1,993 1,915 1,982 195,900
2021/09/17 1,982 1,985 1,953 1,974 182,900
2021/09/16 1,966 1,993 1,956 1,992 140,400
2021/09/15 1,946 1,971 1,941 1,964 122,900
2021/09/14 1,969 1,974 1,951 1,973 140,500
2021/09/13 1,935 1,959 1,925 1,958 146,700
2021/09/10 1,934 1,958 1,930 1,950 160,100
2021/09/09 1,910 1,934 1,898 1,934 129,400
2021/09/08 1,894 1,914 1,884 1,913 137,200
2021/09/07 1,876 1,894 1,871 1,892 128,700
2021/09/06 1,859 1,885 1,854 1,884 188,300
2021/09/03 1,835 1,860 1,826 1,846 247,800
2021/09/02 1,814 1,827 1,795 1,814 141,400
2021/09/01 1,794 1,834 1,794 1,821 125,900
2021/08/31 1,770 1,809 1,758 1,796 151,600
2021/08/30 1,770 1,790 1,756 1,788 200,000
2021/08/27 1,761 1,788 1,760 1,782 458,300
2021/08/26 1,746 1,765 1,742 1,762 125,400
2021/08/25 1,746 1,766 1,732 1,739 125,700
2021/08/24 1,707 1,742 1,706 1,742 125,200
2021/08/23 1,696 1,702 1,676 1,697 254,600
2021/08/20 1,720 1,736 1,683 1,685 233,500
2021/08/19 1,754 1,775 1,728 1,728 299,800
2021/08/18 1,765 1,773 1,727 1,727 306,400
2021/08/17 1,817 1,822 1,761 1,762 253,700
2021/08/16 1,838 1,839 1,797 1,813 121,000
2021/08/13 1,845 1,852 1,832 1,844 138,900
2021/08/12 1,880 1,888 1,851 1,857 98,100
2021/08/11 1,861 1,884 1,850 1,878 120,800
2021/08/10 1,790 1,854 1,785 1,850 205,200
2021/08/06 1,812 1,812 1,778 1,779 119,900
2021/08/05 1,838 1,852 1,798 1,804 258,700
2021/08/04 1,845 1,859 1,831 1,842 198,500
2021/08/03 1,874 1,884 1,832 1,854 211,500
2021/08/02 1,885 1,897 1,865 1,887 212,100
2021/07/30 1,884 1,891 1,853 1,881 166,200
2021/07/29 1,913 1,916 1,875 1,885 176,300
2021/07/28 1,903 1,915 1,901 1,909 141,600
2021/07/27 1,930 1,945 1,897 1,932 184,500
2021/07/26 1,923 1,930 1,897 1,913 134,400
2021/07/21 1,901 1,920 1,882 1,893 180,900
2021/07/20 1,877 1,882 1,853 1,869 196,600
2021/07/19 1,920 1,929 1,883 1,884 205,800
2021/07/16 1,931 1,944 1,922 1,934 197,200
2021/07/15 1,972 1,972 1,918 1,928 264,400
2021/07/14 1,972 1,996 1,957 1,991 185,900
2021/07/13 1,979 2,005 1,955 1,982 291,500
2021/07/12 1,962 1,986 1,952 1,979 245,400
2021/07/09 1,911 1,925 1,873 1,922 316,400
2021/07/08 1,972 1,974 1,934 1,946 271,600
2021/07/07 1,967 1,991 1,954 1,956 175,500
2021/07/06 2,028 2,029 1,989 1,989 129,500
2021/07/05 1,966 2,007 1,947 2,005 268,400
2021/07/02 2,070 2,118 1,999 2,007 365,800
2021/07/01 1,980 2,107 1,937 2,085 700,300
2021/06/30 2,121 2,130 2,004 2,030 478,300
2021/06/29 2,109 2,132 2,079 2,127 253,200
2021/06/28 2,106 2,143 2,094 2,128 179,400
2021/06/25 2,062 2,130 2,056 2,105 271,100
2021/06/24 2,058 2,069 2,045 2,054 194,600
2021/06/23 2,010 2,069 2,005 2,049 244,300
2021/06/22 1,973 2,019 1,973 2,007 259,800
2021/06/21 1,925 1,942 1,909 1,920 213,200
2021/06/18 1,972 1,979 1,951 1,965 140,300
2021/06/17 1,980 1,985 1,954 1,963 116,500
2021/06/16 1,971 2,004 1,971 1,980 126,200
2021/06/15 2,013 2,013 1,985 1,994 172,800
2021/06/14 2,033 2,040 2,000 2,008 138,200
2021/06/11 2,040 2,041 2,001 2,015 225,300
2021/06/10 2,053 2,065 2,030 2,040 145,100
2021/06/09 2,061 2,088 2,054 2,054 172,100
2021/06/08 2,002 2,076 2,002 2,059 209,100
2021/06/07 2,010 2,060 2,001 2,012 227,000
2021/06/04 1,946 2,014 1,942 1,993 190,200
2021/06/03 1,925 2,004 1,924 1,965 405,700
2021/06/02 1,894 1,910 1,875 1,907 103,000
2021/06/01 1,899 1,905 1,871 1,902 116,200
2021/05/31 1,920 1,920 1,873 1,890 126,600
2021/05/28 1,909 1,945 1,890 1,928 298,700
2021/05/27 1,853 1,906 1,843 1,891 392,100
2021/05/26 1,825 1,853 1,817 1,843 114,500
2021/05/25 1,879 1,879 1,841 1,851 130,800
2021/05/24 1,850 1,873 1,838 1,868 122,100
2021/05/21 1,856 1,872 1,836 1,846 107,700
2021/05/20 1,831 1,878 1,831 1,873 139,100
2021/05/19 1,804 1,839 1,802 1,828 89,700
2021/05/18 1,810 1,845 1,804 1,841 77,200
2021/05/17 1,806 1,840 1,788 1,808 132,200
2021/05/14 1,756 1,805 1,756 1,793 155,300
2021/05/13 1,766 1,780 1,741 1,741 218,000
2021/05/12 1,880 1,880 1,771 1,806 245,700
2021/05/11 1,869 1,880 1,822 1,825 126,700
2021/05/10 1,931 1,933 1,868 1,888 222,800
2021/05/07 1,888 1,902 1,876 1,892 135,400
2021/05/06 1,879 1,897 1,865 1,888 226,400
2021/04/30 1,844 1,863 1,830 1,849 152,300
2021/04/28 1,856 1,857 1,824 1,844 110,200
2021/04/27 1,815 1,875 1,810 1,859 172,800
2021/04/26 1,791 1,831 1,780 1,819 149,700
2021/04/23 1,813 1,832 1,782 1,791 230,500
2021/04/22 1,825 1,835 1,801 1,813 124,700
2021/04/21 1,834 1,855 1,785 1,802 284,200
2021/04/20 1,920 1,921 1,866 1,866 230,700
2021/04/19 1,964 1,981 1,935 1,938 133,800
2021/04/16 1,953 1,980 1,944 1,965 95,400
2021/04/15 1,965 1,976 1,945 1,950 116,200
2021/04/14 1,987 1,999 1,956 1,967 244,600
2021/04/13 1,955 2,043 1,955 2,025 296,800
2021/04/12 1,965 1,965 1,923 1,932 154,500
2021/04/09 1,954 1,978 1,942 1,942 197,400
2021/04/08 1,983 1,987 1,920 1,946 284,700
2021/04/07 1,940 1,966 1,916 1,964 437,600
2021/04/06 1,981 2,039 1,961 1,979 678,100
2021/04/05 2,020 2,110 2,015 2,050 413,000
2021/04/02 1,967 1,997 1,953 1,987 190,300
2021/04/01 2,020 2,038 1,972 1,987 174,700
2021/03/31 2,011 2,052 2,005 2,029 149,100
2021/03/30 2,063 2,073 2,011 2,019 154,400
2021/03/29 2,075 2,093 2,034 2,049 214,500
2021/03/26 2,051 2,098 2,041 2,093 219,200
2021/03/25 1,967 2,024 1,966 2,011 130,400
2021/03/24 2,042 2,068 1,971 1,978 193,700
2021/03/23 1,986 2,067 1,986 2,060 349,800
2021/03/22 1,932 1,998 1,917 1,986 211,900
2021/03/19 1,980 2,007 1,937 1,951 341,100
2021/03/18 1,944 1,963 1,932 1,954 171,000
2021/03/17 1,911 1,980 1,903 1,980 224,000
2021/03/16 1,900 1,937 1,891 1,930 223,700
2021/03/15 1,884 1,916 1,878 1,905 174,800
2021/03/12 1,869 1,875 1,831 1,865 311,000
2021/03/11 1,899 1,925 1,879 1,885 202,200
2021/03/10 1,944 1,951 1,902 1,918 268,900
2021/03/09 1,911 1,969 1,907 1,969 205,700
2021/03/08 1,919 1,974 1,908 1,930 295,600
2021/03/05 1,966 1,970 1,902 1,959 214,700
2021/03/04 1,957 1,981 1,915 1,939 256,000
2021/03/03 1,895 2,006 1,882 1,976 350,300
2021/03/02 2,003 2,024 1,916 1,916 290,800
2021/03/01 2,012 2,027 1,986 2,011 143,200
2021/02/26 2,016 2,037 1,996 1,996 258,300
2021/02/25 2,092 2,107 2,045 2,045 546,000
2021/02/24 2,052 2,132 2,047 2,090 726,200
2021/02/22 2,038 2,085 2,020 2,056 459,600
2021/02/19 2,076 2,076 1,988 2,011 891,200
2021/02/18 2,084 2,099 2,071 2,077 305,700
2021/02/17 2,038 2,073 2,027 2,068 223,800
2021/02/16 2,094 2,099 2,030 2,035 251,100
2021/02/15 2,087 2,106 2,053 2,093 299,700
2021/02/12 2,080 2,088 2,051 2,063 349,600
2021/02/10 2,098 2,106 2,073 2,087 262,800
2021/02/09 2,107 2,128 2,086 2,098 193,900
2021/02/08 2,097 2,149 2,080 2,125 377,100
2021/02/05 2,078 2,133 2,052 2,101 350,100
2021/02/04 2,048 2,080 2,043 2,049 209,500
2021/02/03 2,000 2,066 2,000 2,047 348,200
2021/02/02 1,969 2,012 1,956 1,992 233,500
2021/02/01 1,933 1,957 1,925 1,955 198,100
2021/01/29 1,923 1,930 1,892 1,914 210,300
2021/01/28 1,879 1,933 1,873 1,923 180,400
2021/01/27 1,900 1,911 1,888 1,892 114,600
2021/01/26 1,893 1,897 1,858 1,881 215,200
2021/01/25 1,925 1,931 1,899 1,899 169,000
2021/01/22 1,928 1,946 1,913 1,925 189,000
2021/01/21 1,943 1,959 1,929 1,939 129,000
2021/01/20 1,970 1,991 1,938 1,951 157,500
2021/01/19 1,963 2,004 1,951 1,997 212,400
2021/01/18 1,955 1,993 1,951 1,963 192,500
2021/01/15 1,938 1,985 1,935 1,960 360,900
2021/01/14 1,912 1,955 1,898 1,928 278,300
2021/01/13 1,915 1,923 1,901 1,911 192,900
2021/01/12 1,931 1,932 1,898 1,915 173,700
2021/01/08 1,960 1,972 1,942 1,949 217,400
2021/01/07 1,955 1,989 1,947 1,955 331,200
2021/01/06 1,901 1,942 1,884 1,915 228,300
2021/01/05 1,961 1,974 1,904 1,913 400,600
2021/01/04 2,088 2,103 1,956 1,994 710,700

このページの先頭へ