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
2022/12/30 2,155 2,365 2,155 2,345 6,473,500
2022/12/29 2,010 2,022 1,995 2,005 614,400
2022/12/28 2,009 2,038 2,002 2,021 339,900
2022/12/27 1,993 2,011 1,983 2,009 351,300
2022/12/26 1,971 1,982 1,961 1,982 187,500
2022/12/23 1,977 1,977 1,955 1,968 186,800
2022/12/22 1,953 1,985 1,932 1,984 337,100
2022/12/21 1,919 1,957 1,909 1,940 440,300
2022/12/20 1,972 1,974 1,910 1,923 312,800
2022/12/19 1,965 1,976 1,944 1,960 243,700
2022/12/16 1,957 1,969 1,943 1,969 291,700
2022/12/15 1,970 1,987 1,961 1,964 145,600
2022/12/14 1,991 1,992 1,957 1,969 237,500
2022/12/13 1,997 2,012 1,977 1,980 272,800
2022/12/12 2,000 2,008 1,976 2,006 296,000
2022/12/09 1,980 2,014 1,980 2,004 185,300
2022/12/08 1,994 2,005 1,983 1,995 269,600
2022/12/07 1,969 1,994 1,957 1,980 215,400
2022/12/06 1,963 1,980 1,953 1,971 207,500
2022/12/05 1,980 2,025 1,964 1,970 308,800
2022/12/02 1,965 1,973 1,943 1,973 410,200
2022/12/01 2,015 2,019 1,975 1,975 347,800
2022/11/30 2,020 2,024 2,000 2,007 356,100
2022/11/29 2,016 2,036 2,005 2,031 223,800
2022/11/28 2,033 2,039 2,003 2,021 275,200
2022/11/25 2,050 2,053 2,015 2,015 273,000
2022/11/24 2,050 2,059 2,037 2,050 182,400
2022/11/22 2,036 2,044 2,021 2,043 240,500
2022/11/21 2,030 2,044 2,011 2,011 222,100
2022/11/18 1,999 2,029 1,986 2,018 360,400
2022/11/17 1,985 1,998 1,975 1,991 198,200
2022/11/16 1,957 1,997 1,937 1,993 433,800
2022/11/15 1,978 1,986 1,951 1,951 283,600
2022/11/14 2,016 2,030 1,977 1,983 280,700
2022/11/11 2,026 2,040 1,995 2,034 299,700
2022/11/10 2,020 2,024 1,986 1,986 195,500
2022/11/09 2,062 2,063 2,026 2,038 191,300
2022/11/08 2,052 2,081 2,036 2,063 293,800
2022/11/07 2,054 2,070 2,025 2,052 164,100
2022/11/04 2,081 2,108 2,043 2,049 420,500
2022/11/02 2,052 2,067 2,033 2,050 222,700
2022/11/01 2,023 2,060 2,009 2,059 207,600
2022/10/31 2,020 2,022 1,996 2,022 249,400
2022/10/28 1,961 2,007 1,955 2,001 617,400
2022/10/27 1,930 1,969 1,922 1,962 325,100
2022/10/26 1,931 1,948 1,914 1,937 284,300
2022/10/25 1,920 1,945 1,907 1,915 462,400
2022/10/24 1,970 1,970 1,893 1,904 578,400
2022/10/21 1,978 1,980 1,948 1,950 376,900
2022/10/20 2,005 2,012 1,970 1,982 390,000
2022/10/19 2,008 2,029 1,990 2,026 443,800
2022/10/18 2,097 2,097 2,046 2,058 249,300
2022/10/17 2,067 2,084 2,035 2,069 280,400
2022/10/14 2,118 2,126 2,075 2,085 336,800
2022/10/13 2,138 2,138 2,095 2,103 357,200
2022/10/12 2,145 2,159 2,087 2,138 371,100
2022/10/11 2,089 2,180 2,070 2,109 602,200
2022/10/07 2,178 2,222 2,171 2,208 348,400
2022/10/06 2,183 2,227 2,183 2,211 288,900
2022/10/05 2,180 2,204 2,166 2,178 298,900
2022/10/04 2,135 2,170 2,120 2,139 309,100
2022/10/03 2,138 2,138 2,059 2,100 392,300
2022/09/30 2,170 2,181 2,118 2,142 278,200
2022/09/29 2,187 2,214 2,154 2,184 397,100
2022/09/28 2,221 2,221 2,125 2,168 359,600
2022/09/27 2,206 2,226 2,159 2,221 291,100
2022/09/26 2,211 2,267 2,195 2,222 359,400
2022/09/22 2,223 2,272 2,223 2,238 570,600
2022/09/21 2,186 2,228 2,173 2,220 439,700
2022/09/20 2,180 2,222 2,179 2,196 320,700
2022/09/16 2,144 2,178 2,143 2,156 161,900
2022/09/15 2,156 2,165 2,137 2,159 132,000
2022/09/14 2,120 2,182 2,120 2,165 149,300
2022/09/13 2,173 2,194 2,152 2,183 188,200
2022/09/12 2,168 2,205 2,166 2,191 280,400
2022/09/09 2,133 2,155 2,129 2,146 151,800
2022/09/08 2,100 2,135 2,099 2,132 316,800
2022/09/07 2,078 2,089 2,031 2,075 290,100
2022/09/06 2,072 2,100 2,050 2,097 294,500
2022/09/05 2,097 2,120 2,045 2,052 407,100
2022/09/02 2,080 2,098 2,048 2,069 407,600
2022/09/01 2,004 2,057 2,004 2,057 438,600
2022/08/31 2,025 2,042 1,999 2,021 289,100
2022/08/30 1,948 2,042 1,947 2,030 405,500
2022/08/29 1,968 1,977 1,955 1,962 487,800
2022/08/26 2,000 2,004 1,985 1,998 161,600
2022/08/25 2,049 2,049 1,998 1,998 248,900
2022/08/24 2,016 2,049 2,015 2,049 177,100
2022/08/23 1,998 2,029 1,995 2,029 214,300
2022/08/22 1,982 2,002 1,967 1,993 199,900
2022/08/19 2,006 2,024 1,981 1,995 220,200
2022/08/18 1,976 2,021 1,972 2,002 245,400
2022/08/17 1,961 1,989 1,951 1,989 191,100
2022/08/16 1,933 1,962 1,930 1,959 198,300
2022/08/15 1,939 1,951 1,930 1,933 185,800
2022/08/12 1,941 1,958 1,925 1,938 185,600
2022/08/10 1,941 1,946 1,913 1,925 268,900
2022/08/09 1,978 1,987 1,949 1,959 189,700
2022/08/08 1,941 1,972 1,939 1,968 246,900
2022/08/05 1,941 1,958 1,934 1,935 210,800
2022/08/04 1,945 1,965 1,933 1,962 213,300
2022/08/03 1,979 1,979 1,935 1,946 352,700
2022/08/02 2,033 2,034 1,987 1,987 244,700
2022/08/01 1,988 2,038 1,985 2,034 347,800
2022/07/29 1,969 1,994 1,967 1,992 288,900
2022/07/28 1,952 1,984 1,945 1,979 395,000
2022/07/27 2,027 2,027 1,936 1,937 816,100
2022/07/26 2,037 2,087 2,031 2,041 566,300
2022/07/25 2,001 2,026 1,984 2,002 283,600
2022/07/22 2,010 2,027 1,988 2,010 272,200
2022/07/21 2,023 2,043 2,017 2,021 211,900
2022/07/20 2,034 2,054 2,032 2,043 254,400
2022/07/19 2,005 2,025 1,997 2,024 248,100
2022/07/15 2,076 2,076 1,993 1,993 549,500
2022/07/14 2,090 2,094 2,053 2,078 265,800
2022/07/13 2,060 2,126 2,043 2,091 489,200
2022/07/12 2,060 2,112 2,037 2,072 634,100
2022/07/11 2,210 2,229 2,043 2,064 1,993,600
2022/07/08 2,007 2,071 2,007 2,029 705,500
2022/07/07 2,009 2,012 1,961 1,990 388,800
2022/07/06 2,035 2,038 2,007 2,021 414,000
2022/07/05 2,156 2,181 2,005 2,033 862,000
2022/07/04 2,185 2,203 2,158 2,197 258,300
2022/07/01 2,210 2,225 2,161 2,170 272,400
2022/06/30 2,191 2,260 2,190 2,239 290,300
2022/06/29 2,153 2,214 2,113 2,213 404,300
2022/06/28 2,106 2,196 2,101 2,182 372,800
2022/06/27 2,117 2,136 2,094 2,108 261,700
2022/06/24 2,025 2,086 2,024 2,075 333,100
2022/06/23 1,939 2,047 1,931 2,036 380,800
2022/06/22 2,075 2,103 1,929 1,935 862,200
2022/06/21 1,914 1,944 1,895 1,902 232,700
2022/06/20 1,950 1,950 1,895 1,911 225,600
2022/06/17 1,908 1,960 1,901 1,953 373,700
2022/06/16 1,984 1,989 1,933 1,947 361,800
2022/06/15 2,021 2,051 1,956 1,959 575,800
2022/06/14 2,083 2,094 2,017 2,044 362,600
2022/06/13 2,129 2,138 2,102 2,115 246,700
2022/06/10 2,174 2,181 2,148 2,162 200,300
2022/06/09 2,201 2,201 2,160 2,167 196,900
2022/06/08 2,186 2,203 2,171 2,186 248,100
2022/06/07 2,255 2,267 2,206 2,213 301,700
2022/06/06 2,241 2,301 2,208 2,254 363,300
2022/06/03 2,270 2,326 2,243 2,264 904,900
2022/06/02 2,141 2,183 2,130 2,183 251,200
2022/06/01 2,106 2,148 2,092 2,140 176,300
2022/05/31 2,085 2,144 2,083 2,134 230,600
2022/05/30 2,088 2,124 2,060 2,116 296,600
2022/05/27 2,050 2,090 2,032 2,048 311,900
2022/05/26 1,992 2,046 1,991 2,013 354,800
2022/05/25 1,997 1,999 1,953 1,981 350,700
2022/05/24 2,080 2,100 2,009 2,023 326,300
2022/05/23 2,093 2,111 2,069 2,090 200,500
2022/05/20 2,046 2,120 2,045 2,113 199,600
2022/05/19 2,060 2,079 2,035 2,066 288,600
2022/05/18 2,133 2,141 2,106 2,134 128,200
2022/05/17 2,128 2,148 2,113 2,141 107,100
2022/05/16 2,181 2,181 2,099 2,116 230,700
2022/05/13 2,089 2,169 2,073 2,164 269,400
2022/05/12 2,094 2,104 2,043 2,069 361,200
2022/05/11 2,182 2,184 2,119 2,128 284,900
2022/05/10 2,200 2,239 2,193 2,217 377,200
2022/05/09 2,199 2,216 2,164 2,176 297,100
2022/05/06 2,151 2,156 2,116 2,155 194,300
2022/05/02 2,135 2,177 2,118 2,165 176,600
2022/04/28 2,130 2,151 2,066 2,136 250,600
2022/04/27 2,099 2,163 2,085 2,159 293,400
2022/04/26 2,080 2,123 2,080 2,111 191,700
2022/04/25 2,060 2,110 2,060 2,092 197,700
2022/04/22 2,087 2,127 2,081 2,110 228,300
2022/04/21 2,125 2,125 2,044 2,077 305,900
2022/04/20 2,158 2,168 2,111 2,131 162,900
2022/04/19 2,186 2,192 2,101 2,136 297,700
2022/04/18 2,105 2,148 2,082 2,146 313,500
2022/04/15 2,210 2,210 2,115 2,136 556,100
2022/04/14 2,177 2,234 2,130 2,205 1,543,100
2022/04/13 1,995 2,013 1,973 1,987 419,800
2022/04/12 2,038 2,069 2,031 2,044 486,500
2022/04/11 1,986 2,048 1,986 2,010 376,000
2022/04/08 1,933 1,970 1,921 1,963 248,600
2022/04/07 1,993 1,993 1,920 1,944 233,300
2022/04/06 2,000 2,028 1,993 2,004 214,800
2022/04/05 1,950 2,034 1,944 2,028 611,000
2022/04/04 1,895 1,945 1,886 1,933 395,500
2022/04/01 1,890 1,898 1,857 1,877 210,000
2022/03/31 1,898 1,937 1,874 1,917 262,200
2022/03/30 1,923 1,933 1,869 1,898 183,600
2022/03/29 1,874 1,897 1,831 1,897 274,200
2022/03/28 1,888 1,895 1,865 1,885 167,700
2022/03/25 1,941 1,949 1,894 1,913 219,500
2022/03/24 1,896 1,941 1,887 1,941 229,000
2022/03/23 1,903 1,938 1,903 1,924 430,400
2022/03/22 1,942 1,973 1,888 1,903 869,100
2022/03/18 1,787 1,796 1,764 1,782 174,400
2022/03/17 1,792 1,807 1,767 1,791 409,000
2022/03/16 1,726 1,753 1,679 1,743 317,200
2022/03/15 1,648 1,757 1,639 1,742 401,200
2022/03/14 1,650 1,666 1,642 1,646 102,500
2022/03/11 1,639 1,653 1,625 1,643 127,600
2022/03/10 1,613 1,659 1,607 1,659 248,600
2022/03/09 1,595 1,598 1,555 1,564 176,800
2022/03/08 1,600 1,601 1,558 1,567 300,200
2022/03/07 1,665 1,665 1,602 1,634 353,800
2022/03/04 1,709 1,721 1,694 1,700 208,900
2022/03/03 1,713 1,725 1,703 1,710 321,500
2022/03/02 1,655 1,682 1,635 1,670 246,000
2022/03/01 1,693 1,709 1,679 1,689 213,000
2022/02/28 1,669 1,704 1,662 1,698 313,600
2022/02/25 1,645 1,676 1,637 1,672 528,500
2022/02/24 1,681 1,685 1,635 1,666 966,900
2022/02/22 1,706 1,727 1,673 1,683 466,500
2022/02/21 1,728 1,749 1,718 1,739 215,700
2022/02/18 1,725 1,749 1,716 1,739 279,600
2022/02/17 1,727 1,745 1,724 1,733 216,500
2022/02/16 1,736 1,750 1,717 1,748 249,500
2022/02/15 1,742 1,744 1,704 1,710 270,200
2022/02/14 1,742 1,748 1,723 1,744 289,800
2022/02/10 1,760 1,767 1,740 1,756 179,500
2022/02/09 1,748 1,749 1,727 1,742 181,600
2022/02/08 1,750 1,754 1,742 1,748 130,300
2022/02/07 1,740 1,764 1,731 1,750 205,000
2022/02/04 1,750 1,752 1,716 1,743 404,700
2022/02/03 1,762 1,768 1,713 1,738 327,300
2022/02/02 1,743 1,768 1,725 1,762 327,900
2022/02/01 1,717 1,743 1,712 1,740 470,900
2022/01/31 1,696 1,728 1,685 1,716 300,400
2022/01/28 1,642 1,687 1,640 1,683 585,000
2022/01/27 1,672 1,675 1,594 1,613 506,600
2022/01/26 1,679 1,703 1,665 1,679 289,200
2022/01/25 1,668 1,691 1,640 1,658 359,800
2022/01/24 1,623 1,669 1,618 1,657 286,700
2022/01/21 1,600 1,624 1,576 1,623 537,900
2022/01/20 1,570 1,610 1,558 1,604 322,100
2022/01/19 1,630 1,645 1,568 1,572 674,900
2022/01/18 1,637 1,666 1,628 1,636 336,800
2022/01/17 1,604 1,632 1,603 1,622 207,400
2022/01/14 1,616 1,621 1,590 1,610 291,900
2022/01/13 1,623 1,633 1,604 1,611 192,800
2022/01/12 1,634 1,656 1,628 1,634 171,700
2022/01/11 1,630 1,635 1,591 1,624 350,900
2022/01/07 1,689 1,702 1,622 1,628 538,300
2022/01/06 1,673 1,704 1,666 1,688 287,800
2022/01/05 1,678 1,727 1,673 1,692 424,600
2022/01/04 1,649 1,684 1,630 1,677 556,600

このページの先頭へ