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
2025/07/31 3,005 3,030 2,975 3,005 192,400
2025/07/30 2,996 3,015 2,973 2,999 168,300
2025/07/29 2,910 2,996 2,910 2,996 192,700
2025/07/28 2,953 2,962 2,907 2,922 158,000
2025/07/25 2,962 2,968 2,932 2,941 128,700
2025/07/24 2,998 2,999 2,940 2,961 179,200
2025/07/23 2,950 3,005 2,936 2,959 267,700
2025/07/22 2,903 2,942 2,902 2,911 166,200
2025/07/18 2,889 2,924 2,881 2,902 189,200
2025/07/17 2,898 2,909 2,874 2,874 227,900
2025/07/16 2,914 2,923 2,897 2,897 148,800
2025/07/15 2,985 2,985 2,922 2,923 200,600
2025/07/14 3,000 3,020 2,985 2,991 123,800
2025/07/11 2,947 3,040 2,946 3,015 345,000
2025/07/10 2,933 2,949 2,917 2,947 175,700
2025/07/09 2,893 2,950 2,892 2,950 235,100
2025/07/08 2,891 2,902 2,868 2,880 156,600
2025/07/07 2,887 2,937 2,887 2,906 149,400
2025/07/04 2,874 2,900 2,853 2,886 194,300
2025/07/03 2,919 2,948 2,831 2,874 565,400
2025/07/02 2,921 3,005 2,914 2,969 309,300
2025/07/01 3,000 3,010 2,912 2,929 381,500
2025/06/30 3,035 3,040 2,970 2,981 355,500
2025/06/27 2,963 3,010 2,958 2,991 292,900
2025/06/26 2,882 2,958 2,879 2,930 269,600
2025/06/25 2,914 2,921 2,877 2,888 173,800
2025/06/24 2,942 2,968 2,914 2,914 186,100
2025/06/23 2,875 2,945 2,874 2,913 181,500
2025/06/20 2,920 2,924 2,876 2,885 227,400
2025/06/19 2,885 2,911 2,864 2,904 166,400
2025/06/18 2,843 2,880 2,842 2,864 174,600
2025/06/17 2,841 2,853 2,826 2,843 148,800
2025/06/16 2,874 2,885 2,840 2,846 161,400
2025/06/13 2,906 2,917 2,854 2,865 152,700
2025/06/12 2,917 2,930 2,901 2,911 107,800
2025/06/11 2,904 2,934 2,894 2,917 140,600
2025/06/10 2,905 2,907 2,880 2,890 139,700
2025/06/09 2,967 2,969 2,903 2,909 178,200
2025/06/06 2,950 2,960 2,917 2,952 225,700
2025/06/05 2,836 2,960 2,832 2,950 463,900
2025/06/04 2,800 2,927 2,798 2,886 436,600
2025/06/03 2,784 2,797 2,774 2,776 99,300
2025/06/02 2,788 2,795 2,752 2,775 208,300
2025/05/30 2,799 2,810 2,789 2,798 158,700
2025/05/29 2,806 2,825 2,796 2,812 174,600
2025/05/28 2,839 2,861 2,812 2,815 193,400
2025/05/27 2,795 2,822 2,785 2,812 130,500
2025/05/26 2,781 2,799 2,770 2,795 232,600
2025/05/23 2,819 2,824 2,797 2,800 98,400
2025/05/22 2,775 2,812 2,761 2,795 218,900
2025/05/21 2,814 2,823 2,790 2,803 153,000
2025/05/20 2,909 2,909 2,795 2,795 256,700
2025/05/19 2,900 2,920 2,871 2,909 237,500
2025/05/16 2,812 2,904 2,792 2,894 229,700
2025/05/15 2,811 2,830 2,808 2,816 140,200
2025/05/14 2,860 2,873 2,822 2,838 179,900
2025/05/13 2,887 2,903 2,867 2,873 164,100
2025/05/12 2,933 2,934 2,855 2,855 190,200
2025/05/09 2,895 2,929 2,874 2,914 226,400
2025/05/08 2,860 2,898 2,842 2,889 277,300
2025/05/07 2,875 2,897 2,850 2,875 338,300
2025/05/02 2,881 2,902 2,852 2,887 251,800
2025/05/01 2,890 2,903 2,883 2,903 168,100
2025/04/30 2,947 2,948 2,882 2,911 249,000
2025/04/28 2,893 2,968 2,863 2,955 280,600
2025/04/25 2,874 2,917 2,853 2,867 197,500
2025/04/24 2,910 2,945 2,821 2,824 316,100
2025/04/23 2,870 2,921 2,851 2,902 462,800
2025/04/22 2,756 2,872 2,752 2,839 468,300
2025/04/21 2,812 2,821 2,771 2,780 246,500
2025/04/18 2,740 2,818 2,732 2,813 227,700
2025/04/17 2,723 2,753 2,723 2,753 216,300
2025/04/16 2,750 2,757 2,723 2,734 342,200
2025/04/15 2,713 2,755 2,707 2,730 352,100
2025/04/14 2,720 2,755 2,703 2,727 181,300
2025/04/11 2,753 2,764 2,710 2,732 205,500
2025/04/10 2,755 2,797 2,722 2,782 319,800
2025/04/09 2,722 2,739 2,581 2,607 405,800
2025/04/08 2,713 2,759 2,682 2,739 477,100
2025/04/07 2,734 2,750 2,587 2,617 839,200
2025/04/04 2,975 3,005 2,915 2,934 570,000
2025/04/03 2,849 3,025 2,837 3,020 792,900
2025/04/02 2,865 2,865 2,832 2,849 297,500
2025/04/01 2,861 2,871 2,838 2,843 188,500
2025/03/31 2,899 2,902 2,846 2,848 285,600
2025/03/28 2,967 2,972 2,919 2,923 228,500
2025/03/27 2,953 2,998 2,942 2,967 290,200
2025/03/26 3,000 3,000 2,914 2,953 398,200
2025/03/25 2,968 3,005 2,953 2,991 393,100
2025/03/24 2,945 2,951 2,920 2,939 216,100
2025/03/21 2,930 2,957 2,917 2,945 216,600
2025/03/19 2,943 2,952 2,915 2,933 190,700
2025/03/18 2,920 2,964 2,920 2,943 213,800
2025/03/17 2,938 2,948 2,914 2,920 154,900
2025/03/14 2,924 2,939 2,902 2,938 194,800
2025/03/13 2,920 2,933 2,880 2,919 462,900
2025/03/12 2,931 2,944 2,883 2,917 318,300
2025/03/11 2,900 2,910 2,857 2,899 265,900
2025/03/10 2,920 2,934 2,884 2,930 178,000
2025/03/07 2,920 2,923 2,878 2,900 276,800
2025/03/06 2,974 2,975 2,913 2,917 164,500
2025/03/05 2,936 2,945 2,911 2,930 265,400
2025/03/04 2,930 2,947 2,888 2,936 300,800
2025/03/03 2,930 2,942 2,910 2,938 239,700
2025/02/28 2,959 2,980 2,895 2,901 567,000
2025/02/27 2,940 2,965 2,927 2,936 672,400
2025/02/26 2,997 3,030 2,972 2,989 768,900
2025/02/25 3,010 3,020 2,978 2,991 521,200
2025/02/21 2,980 3,045 2,974 3,020 759,400
2025/02/20 3,020 3,040 3,000 3,025 619,400
2025/02/19 3,090 3,100 3,035 3,040 499,200
2025/02/18 3,105 3,135 3,095 3,120 327,300
2025/02/17 3,130 3,145 3,110 3,110 395,400
2025/02/14 3,150 3,160 3,130 3,130 332,600
2025/02/13 3,145 3,185 3,145 3,170 387,700
2025/02/12 3,210 3,210 3,160 3,170 253,100
2025/02/10 3,145 3,195 3,140 3,185 233,300
2025/02/07 3,190 3,210 3,165 3,165 248,700
2025/02/06 3,175 3,220 3,155 3,185 337,300
2025/02/05 3,200 3,225 3,170 3,170 454,100
2025/02/04 3,295 3,310 3,250 3,255 271,000
2025/02/03 3,300 3,310 3,265 3,295 247,300
2025/01/31 3,335 3,335 3,310 3,325 142,600
2025/01/30 3,275 3,335 3,265 3,325 213,200
2025/01/29 3,335 3,335 3,285 3,290 207,500
2025/01/28 3,315 3,385 3,310 3,335 289,800
2025/01/27 3,310 3,310 3,270 3,295 269,900
2025/01/24 3,270 3,290 3,250 3,250 294,100
2025/01/23 3,310 3,310 3,250 3,270 400,100
2025/01/22 3,355 3,360 3,310 3,320 166,400
2025/01/21 3,305 3,345 3,285 3,345 203,900
2025/01/20 3,270 3,305 3,270 3,295 174,800
2025/01/17 3,285 3,295 3,240 3,270 158,800
2025/01/16 3,265 3,290 3,255 3,275 163,700
2025/01/15 3,240 3,260 3,210 3,260 282,800
2025/01/14 3,280 3,280 3,235 3,240 290,400
2025/01/10 3,275 3,305 3,270 3,290 224,000
2025/01/09 3,250 3,295 3,240 3,270 359,000
2025/01/08 3,355 3,400 3,240 3,250 1,206,700
2025/01/07 3,465 3,500 3,445 3,495 374,500
2025/01/06 3,470 3,490 3,430 3,450 430,000

このページの先頭へ