ＡＤワークスグループ(2982)の株価時系列情報
ＡＤワークスグループ(2982)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 226 | 229 | 226 | 226 | 353,700 |
| 2024/07/25 | 226 | 227 | 224 | 224 | 567,700 |
| 2024/07/24 | 229 | 229 | 226 | 226 | 417,500 |
| 2024/07/23 | 228 | 230 | 227 | 229 | 257,000 |
| 2024/07/22 | 229 | 230 | 227 | 228 | 406,900 |
| 2024/07/19 | 232 | 232 | 228 | 229 | 377,100 |
| 2024/07/18 | 232 | 234 | 232 | 232 | 297,700 |
| 2024/07/17 | 232 | 234 | 232 | 234 | 234,000 |
| 2024/07/16 | 234 | 234 | 231 | 232 | 265,100 |
| 2024/07/12 | 232 | 235 | 229 | 231 | 826,000 |
| 2024/07/11 | 229 | 231 | 227 | 229 | 455,200 |
| 2024/07/10 | 229 | 229 | 225 | 227 | 524,700 |
| 2024/07/09 | 229 | 231 | 227 | 227 | 551,800 |
| 2024/07/08 | 231 | 232 | 228 | 230 | 363,100 |
| 2024/07/05 | 235 | 235 | 231 | 231 | 294,000 |
| 2024/07/04 | 234 | 237 | 232 | 234 | 326,700 |
| 2024/07/03 | 234 | 234 | 232 | 233 | 292,500 |
| 2024/07/02 | 234 | 234 | 231 | 234 | 514,600 |
| 2024/07/01 | 236 | 240 | 231 | 234 | 1,146,900 |
| 2024/06/28 | 229 | 230 | 228 | 228 | 277,500 |
| 2024/06/27 | 230 | 231 | 228 | 228 | 255,600 |
| 2024/06/26 | 233 | 233 | 231 | 231 | 563,600 |
| 2024/06/25 | 231 | 234 | 230 | 231 | 364,000 |
| 2024/06/24 | 228 | 231 | 227 | 229 | 406,600 |
| 2024/06/21 | 227 | 230 | 227 | 228 | 234,300 |
| 2024/06/20 | 230 | 233 | 226 | 227 | 315,900 |
| 2024/06/19 | 227 | 230 | 227 | 230 | 246,700 |
| 2024/06/18 | 229 | 229 | 226 | 227 | 150,700 |
| 2024/06/17 | 228 | 229 | 225 | 228 | 255,800 |
| 2024/06/14 | 225 | 231 | 225 | 229 | 321,900 |
| 2024/06/13 | 230 | 230 | 225 | 226 | 381,000 |
| 2024/06/12 | 230 | 236 | 227 | 227 | 702,400 |
| 2024/06/11 | 230 | 231 | 227 | 229 | 241,700 |
| 2024/06/10 | 224 | 231 | 224 | 229 | 299,400 |
| 2024/06/07 | 225 | 226 | 223 | 225 | 283,400 |
| 2024/06/06 | 228 | 228 | 225 | 225 | 351,900 |
| 2024/06/05 | 228 | 230 | 226 | 226 | 327,600 |
| 2024/06/04 | 230 | 231 | 228 | 229 | 250,100 |
| 2024/06/03 | 234 | 235 | 230 | 230 | 336,000 |
| 2024/05/31 | 225 | 232 | 225 | 231 | 435,200 |
| 2024/05/30 | 222 | 226 | 221 | 223 | 599,100 |
| 2024/05/29 | 229 | 229 | 225 | 225 | 569,600 |
| 2024/05/28 | 231 | 233 | 229 | 229 | 262,600 |
| 2024/05/27 | 231 | 232 | 228 | 229 | 539,800 |
| 2024/05/24 | 233 | 233 | 230 | 231 | 697,100 |
| 2024/05/23 | 237 | 238 | 235 | 235 | 234,400 |
| 2024/05/22 | 238 | 239 | 236 | 236 | 230,000 |
| 2024/05/21 | 241 | 242 | 237 | 238 | 437,500 |
| 2024/05/20 | 242 | 247 | 241 | 241 | 298,600 |
| 2024/05/17 | 238 | 241 | 238 | 240 | 274,400 |
| 2024/05/16 | 242 | 244 | 237 | 238 | 496,900 |
| 2024/05/15 | 249 | 255 | 240 | 241 | 800,800 |
| 2024/05/14 | 246 | 250 | 243 | 249 | 528,500 |
| 2024/05/13 | 250 | 250 | 245 | 247 | 368,300 |
| 2024/05/10 | 250 | 252 | 248 | 250 | 281,700 |
| 2024/05/09 | 249 | 253 | 247 | 251 | 381,200 |
| 2024/05/08 | 251 | 252 | 249 | 249 | 375,600 |
| 2024/05/07 | 245 | 250 | 244 | 250 | 344,500 |
| 2024/05/02 | 243 | 246 | 242 | 245 | 397,000 |
| 2024/05/01 | 240 | 243 | 239 | 243 | 311,900 |
| 2024/04/30 | 244 | 244 | 240 | 243 | 409,100 |
| 2024/04/26 | 239 | 242 | 237 | 240 | 727,200 |
| 2024/04/25 | 242 | 244 | 240 | 241 | 353,000 |
| 2024/04/24 | 242 | 246 | 240 | 244 | 527,200 |
| 2024/04/23 | 240 | 242 | 237 | 239 | 383,300 |
| 2024/04/22 | 234 | 238 | 233 | 236 | 483,600 |
| 2024/04/19 | 237 | 238 | 231 | 233 | 617,900 |
| 2024/04/18 | 234 | 240 | 234 | 239 | 367,300 |
| 2024/04/17 | 237 | 239 | 234 | 235 | 672,500 |
| 2024/04/16 | 240 | 240 | 236 | 237 | 675,700 |
| 2024/04/15 | 241 | 242 | 239 | 241 | 240,900 |
| 2024/04/12 | 242 | 244 | 241 | 242 | 329,500 |
| 2024/04/11 | 241 | 243 | 239 | 241 | 320,600 |
| 2024/04/10 | 244 | 244 | 241 | 243 | 467,200 |
| 2024/04/09 | 243 | 248 | 242 | 245 | 430,000 |
| 2024/04/08 | 241 | 243 | 237 | 241 | 516,700 |
| 2024/04/05 | 241 | 242 | 236 | 240 | 578,000 |
| 2024/04/04 | 245 | 246 | 241 | 243 | 426,900 |
| 2024/04/03 | 247 | 248 | 242 | 243 | 575,500 |
| 2024/04/02 | 257 | 258 | 245 | 245 | 916,400 |
| 2024/04/01 | 270 | 270 | 258 | 259 | 1,066,500 |
| 2024/03/29 | 256 | 267 | 253 | 267 | 1,663,300 |
| 2024/03/28 | 248 | 254 | 247 | 249 | 841,200 |
| 2024/03/27 | 246 | 250 | 245 | 247 | 528,300 |
| 2024/03/26 | 244 | 246 | 243 | 244 | 266,800 |
| 2024/03/25 | 246 | 247 | 244 | 246 | 377,600 |
| 2024/03/22 | 245 | 247 | 241 | 247 | 440,500 |
| 2024/03/21 | 247 | 252 | 244 | 244 | 1,148,500 |
| 2024/03/19 | 233 | 241 | 233 | 239 | 637,000 |
| 2024/03/18 | 235 | 238 | 233 | 233 | 388,600 |
| 2024/03/15 | 235 | 236 | 233 | 234 | 368,700 |
| 2024/03/14 | 234 | 237 | 232 | 236 | 706,300 |
| 2024/03/13 | 234 | 237 | 230 | 230 | 734,600 |
| 2024/03/12 | 232 | 235 | 230 | 233 | 608,100 |
| 2024/03/11 | 236 | 236 | 231 | 233 | 841,500 |
| 2024/03/08 | 240 | 242 | 238 | 239 | 672,900 |
| 2024/03/07 | 247 | 250 | 242 | 243 | 796,600 |
| 2024/03/06 | 238 | 246 | 237 | 245 | 839,800 |
| 2024/03/05 | 227 | 240 | 226 | 239 | 1,228,400 |
| 2024/03/04 | 230 | 231 | 227 | 229 | 752,100 |
| 2024/03/01 | 232 | 233 | 227 | 231 | 844,000 |
| 2024/02/29 | 234 | 234 | 231 | 232 | 378,700 |
| 2024/02/28 | 232 | 235 | 232 | 233 | 534,200 |
| 2024/02/27 | 233 | 235 | 230 | 233 | 376,600 |
| 2024/02/26 | 236 | 236 | 232 | 232 | 432,300 |
| 2024/02/22 | 235 | 235 | 230 | 234 | 608,300 |
| 2024/02/21 | 237 | 237 | 230 | 231 | 901,200 |
| 2024/02/20 | 243 | 244 | 236 | 237 | 467,300 |
| 2024/02/19 | 235 | 241 | 235 | 241 | 726,500 |
| 2024/02/16 | 234 | 236 | 232 | 235 | 684,500 |
| 2024/02/15 | 239 | 239 | 232 | 232 | 755,500 |
| 2024/02/14 | 241 | 244 | 235 | 237 | 995,200 |
| 2024/02/13 | 254 | 258 | 240 | 242 | 2,236,800 |
| 2024/02/09 | 241 | 262 | 240 | 254 | 7,080,500 |
| 2024/02/08 | 234 | 234 | 229 | 231 | 714,300 |
| 2024/02/07 | 233 | 236 | 232 | 234 | 524,400 |
| 2024/02/06 | 236 | 238 | 235 | 235 | 418,000 |
| 2024/02/05 | 232 | 238 | 229 | 238 | 569,600 |
| 2024/02/02 | 233 | 235 | 231 | 232 | 385,300 |
| 2024/02/01 | 235 | 236 | 232 | 232 | 384,600 |
| 2024/01/31 | 232 | 238 | 232 | 236 | 674,600 |
| 2024/01/30 | 234 | 234 | 230 | 232 | 804,600 |
| 2024/01/29 | 228 | 232 | 227 | 232 | 514,700 |
| 2024/01/26 | 229 | 235 | 228 | 230 | 769,700 |
| 2024/01/25 | 226 | 230 | 225 | 228 | 686,900 |
| 2024/01/24 | 225 | 227 | 224 | 225 | 418,300 |
| 2024/01/23 | 229 | 229 | 226 | 226 | 515,800 |
| 2024/01/22 | 225 | 229 | 225 | 227 | 485,700 |
| 2024/01/19 | 225 | 226 | 222 | 224 | 522,200 |
| 2024/01/18 | 225 | 227 | 224 | 225 | 477,100 |
| 2024/01/17 | 231 | 233 | 225 | 226 | 825,600 |
| 2024/01/16 | 230 | 232 | 228 | 230 | 616,100 |
| 2024/01/15 | 230 | 232 | 229 | 229 | 627,500 |
| 2024/01/12 | 239 | 239 | 229 | 230 | 1,512,600 |
| 2024/01/11 | 244 | 245 | 241 | 242 | 770,400 |
| 2024/01/10 | 243 | 251 | 243 | 244 | 1,226,400 |
| 2024/01/09 | 236 | 242 | 235 | 241 | 733,000 |
| 2024/01/05 | 236 | 240 | 236 | 238 | 513,800 |
| 2024/01/04 | 232 | 237 | 231 | 237 | 420,900 |
| 2023/12/29 | 236 | 239 | 234 | 236 | 688,800 |
| 2023/12/28 | 224 | 234 | 223 | 232 | 1,055,800 |
| 2023/12/27 | 228 | 230 | 226 | 229 | 567,000 |
| 2023/12/26 | 231 | 232 | 228 | 229 | 1,169,600 |
| 2023/12/25 | 234 | 237 | 231 | 234 | 495,200 |
| 2023/12/22 | 234 | 234 | 231 | 232 | 487,000 |
| 2023/12/21 | 228 | 236 | 227 | 234 | 1,005,100 |
| 2023/12/20 | 232 | 234 | 230 | 231 | 576,400 |
| 2023/12/19 | 231 | 231 | 227 | 231 | 471,900 |
| 2023/12/18 | 234 | 238 | 228 | 231 | 956,500 |
| 2023/12/15 | 233 | 237 | 233 | 236 | 407,000 |
| 2023/12/14 | 238 | 240 | 231 | 234 | 950,300 |
| 2023/12/13 | 237 | 239 | 235 | 237 | 548,400 |
| 2023/12/12 | 240 | 241 | 234 | 236 | 634,300 |
| 2023/12/11 | 241 | 243 | 238 | 239 | 500,300 |
| 2023/12/08 | 241 | 243 | 236 | 238 | 1,190,700 |
| 2023/12/07 | 244 | 245 | 242 | 243 | 572,600 |
| 2023/12/06 | 243 | 246 | 242 | 246 | 572,800 |
| 2023/12/05 | 247 | 252 | 245 | 245 | 971,500 |
| 2023/12/04 | 239 | 247 | 239 | 245 | 882,800 |
| 2023/12/01 | 243 | 245 | 239 | 240 | 922,400 |
| 2023/11/30 | 245 | 247 | 238 | 246 | 834,300 |
| 2023/11/29 | 245 | 248 | 243 | 247 | 632,800 |
| 2023/11/28 | 247 | 248 | 243 | 245 | 567,800 |
| 2023/11/27 | 249 | 250 | 242 | 244 | 844,400 |
| 2023/11/24 | 243 | 252 | 242 | 250 | 1,292,200 |
| 2023/11/22 | 232 | 241 | 231 | 240 | 1,032,900 |
| 2023/11/21 | 228 | 231 | 226 | 230 | 932,800 |
| 2023/11/20 | 235 | 236 | 231 | 232 | 731,200 |
| 2023/11/17 | 233 | 240 | 233 | 236 | 694,200 |
| 2023/11/16 | 237 | 239 | 231 | 233 | 888,000 |
| 2023/11/15 | 237 | 244 | 236 | 238 | 1,106,600 |
| 2023/11/14 | 244 | 244 | 234 | 234 | 994,700 |
| 2023/11/13 | 247 | 248 | 237 | 245 | 937,900 |
| 2023/11/10 | 237 | 249 | 227 | 246 | 1,894,400 |
| 2023/11/09 | 252 | 255 | 248 | 253 | 855,700 |
| 2023/11/08 | 256 | 256 | 247 | 251 | 967,900 |
| 2023/11/07 | 260 | 263 | 254 | 255 | 914,400 |
| 2023/11/06 | 255 | 260 | 250 | 259 | 749,100 |
| 2023/11/02 | 257 | 259 | 253 | 253 | 669,700 |
| 2023/11/01 | 255 | 256 | 253 | 256 | 492,600 |
| 2023/10/31 | 251 | 254 | 246 | 254 | 650,100 |
| 2023/10/30 | 252 | 256 | 248 | 250 | 1,153,200 |
| 2023/10/27 | 249 | 255 | 248 | 255 | 832,700 |
| 2023/10/26 | 254 | 255 | 248 | 249 | 1,352,600 |
| 2023/10/25 | 260 | 264 | 256 | 256 | 1,015,600 |
| 2023/10/24 | 256 | 260 | 253 | 259 | 796,900 |
| 2023/10/23 | 258 | 263 | 255 | 257 | 626,000 |
| 2023/10/20 | 262 | 262 | 251 | 259 | 1,649,200 |
| 2023/10/19 | 263 | 272 | 262 | 263 | 846,900 |
| 2023/10/18 | 262 | 266 | 259 | 266 | 851,000 |
| 2023/10/17 | 268 | 276 | 266 | 267 | 1,633,600 |
| 2023/10/16 | 258 | 263 | 255 | 263 | 762,300 |
| 2023/10/13 | 264 | 268 | 257 | 258 | 661,400 |
| 2023/10/12 | 260 | 263 | 254 | 263 | 1,432,200 |
| 2023/10/11 | 270 | 276 | 263 | 264 | 1,428,700 |
| 2023/10/10 | 262 | 268 | 256 | 268 | 1,866,600 |
| 2023/10/06 | 264 | 265 | 254 | 257 | 1,492,500 |
| 2023/10/05 | 258 | 267 | 255 | 262 | 2,366,800 |
| 2023/10/04 | 252 | 258 | 244 | 246 | 2,302,400 |
| 2023/10/03 | 272 | 274 | 261 | 265 | 2,127,000 |