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 |
|---|---|---|---|---|---|
| 2024/05/07 | 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 |