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 |
|---|---|---|---|---|---|
| 2025/09/03 | 436 | 451 | 434 | 451 | 1,114,400 |
| 2025/09/02 | 447 | 449 | 434 | 438 | 1,141,900 |
| 2025/09/01 | 461 | 463 | 445 | 448 | 1,515,500 |
| 2025/08/29 | 450 | 459 | 446 | 458 | 1,361,700 |
| 2025/08/28 | 440 | 448 | 431 | 447 | 1,373,000 |
| 2025/08/27 | 434 | 437 | 427 | 436 | 907,000 |
| 2025/08/26 | 417 | 432 | 414 | 431 | 1,357,900 |
| 2025/08/25 | 411 | 423 | 409 | 416 | 973,100 |
| 2025/08/22 | 413 | 413 | 404 | 408 | 841,500 |
| 2025/08/21 | 411 | 416 | 408 | 409 | 859,800 |
| 2025/08/20 | 415 | 420 | 408 | 412 | 1,048,200 |
| 2025/08/19 | 410 | 420 | 407 | 418 | 836,500 |
| 2025/08/18 | 418 | 422 | 412 | 414 | 935,800 |
| 2025/08/15 | 398 | 414 | 393 | 412 | 1,370,100 |
| 2025/08/14 | 387 | 405 | 379 | 395 | 1,485,200 |
| 2025/08/13 | 399 | 401 | 389 | 392 | 1,612,100 |
| 2025/08/12 | 397 | 401 | 390 | 399 | 1,499,900 |
| 2025/08/08 | 397 | 428 | 385 | 397 | 4,899,900 |
| 2025/08/07 | 368 | 393 | 345 | 373 | 2,357,300 |
| 2025/08/06 | 362 | 369 | 362 | 369 | 544,100 |
| 2025/08/05 | 360 | 366 | 357 | 359 | 670,100 |
| 2025/08/04 | 349 | 354 | 346 | 354 | 568,400 |
| 2025/08/01 | 356 | 357 | 350 | 353 | 528,400 |
| 2025/07/31 | 352 | 357 | 350 | 355 | 466,500 |
| 2025/07/30 | 353 | 360 | 352 | 355 | 459,700 |
| 2025/07/29 | 352 | 358 | 346 | 353 | 627,200 |
| 2025/07/28 | 360 | 363 | 350 | 354 | 700,800 |
| 2025/07/25 | 349 | 356 | 342 | 355 | 1,089,400 |
| 2025/07/24 | 327 | 349 | 323 | 347 | 1,419,400 |
| 2025/07/23 | 323 | 328 | 318 | 324 | 663,700 |
| 2025/07/22 | 328 | 331 | 320 | 320 | 565,600 |
| 2025/07/18 | 333 | 335 | 322 | 323 | 674,700 |
| 2025/07/17 | 332 | 337 | 328 | 331 | 565,900 |
| 2025/07/16 | 339 | 344 | 332 | 332 | 823,400 |
| 2025/07/15 | 336 | 342 | 336 | 342 | 676,100 |
| 2025/07/14 | 342 | 343 | 334 | 342 | 853,800 |
| 2025/07/11 | 331 | 344 | 327 | 336 | 1,232,700 |
| 2025/07/10 | 330 | 338 | 329 | 335 | 1,095,000 |
| 2025/07/09 | 325 | 326 | 319 | 326 | 729,600 |
| 2025/07/08 | 311 | 324 | 311 | 321 | 1,073,600 |
| 2025/07/07 | 311 | 314 | 309 | 312 | 462,900 |
| 2025/07/04 | 308 | 315 | 304 | 311 | 630,500 |
| 2025/07/03 | 306 | 312 | 305 | 308 | 534,200 |
| 2025/07/02 | 309 | 311 | 300 | 309 | 826,100 |
| 2025/07/01 | 295 | 312 | 294 | 305 | 1,605,800 |
| 2025/06/30 | 287 | 295 | 286 | 293 | 720,800 |
| 2025/06/27 | 283 | 293 | 283 | 285 | 622,700 |
| 2025/06/26 | 287 | 287 | 283 | 287 | 783,000 |
| 2025/06/25 | 290 | 290 | 286 | 288 | 457,400 |
| 2025/06/24 | 292 | 295 | 289 | 290 | 726,100 |
| 2025/06/23 | 293 | 293 | 286 | 289 | 729,200 |
| 2025/06/20 | 298 | 299 | 291 | 294 | 531,400 |
| 2025/06/19 | 298 | 298 | 291 | 297 | 705,300 |
| 2025/06/18 | 300 | 302 | 298 | 299 | 442,500 |
| 2025/06/17 | 301 | 303 | 300 | 301 | 372,600 |
| 2025/06/16 | 303 | 305 | 300 | 301 | 620,700 |
| 2025/06/13 | 311 | 311 | 301 | 301 | 689,800 |
| 2025/06/12 | 314 | 317 | 307 | 310 | 674,600 |
| 2025/06/11 | 310 | 318 | 308 | 318 | 476,600 |
| 2025/06/10 | 314 | 315 | 308 | 312 | 576,600 |
| 2025/06/09 | 307 | 311 | 301 | 309 | 796,900 |
| 2025/06/06 | 303 | 319 | 300 | 307 | 1,449,600 |
| 2025/06/05 | 300 | 304 | 299 | 300 | 625,600 |
| 2025/06/04 | 306 | 309 | 301 | 302 | 710,200 |
| 2025/06/03 | 303 | 306 | 298 | 304 | 813,500 |
| 2025/06/02 | 303 | 305 | 299 | 303 | 633,600 |
| 2025/05/30 | 302 | 306 | 301 | 303 | 506,400 |
| 2025/05/29 | 308 | 309 | 301 | 303 | 636,300 |
| 2025/05/28 | 301 | 308 | 298 | 307 | 770,000 |
| 2025/05/27 | 301 | 305 | 299 | 300 | 916,400 |
| 2025/05/26 | 292 | 298 | 291 | 297 | 519,900 |
| 2025/05/23 | 295 | 299 | 290 | 291 | 635,700 |
| 2025/05/22 | 286 | 294 | 285 | 294 | 627,300 |
| 2025/05/21 | 292 | 295 | 289 | 291 | 611,700 |
| 2025/05/20 | 286 | 297 | 285 | 291 | 1,097,100 |
| 2025/05/19 | 280 | 290 | 278 | 289 | 857,100 |
| 2025/05/16 | 279 | 283 | 276 | 280 | 663,900 |
| 2025/05/15 | 268 | 279 | 266 | 277 | 1,131,800 |
| 2025/05/14 | 269 | 276 | 261 | 272 | 952,900 |
| 2025/05/13 | 270 | 273 | 268 | 270 | 516,600 |
| 2025/05/12 | 265 | 268 | 263 | 267 | 350,200 |
| 2025/05/09 | 261 | 264 | 260 | 263 | 291,400 |
| 2025/05/08 | 269 | 269 | 259 | 261 | 513,600 |
| 2025/05/07 | 259 | 269 | 258 | 269 | 578,300 |
| 2025/05/02 | 262 | 262 | 254 | 258 | 502,300 |
| 2025/05/01 | 264 | 265 | 259 | 262 | 494,900 |
| 2025/04/30 | 267 | 267 | 261 | 264 | 369,000 |
| 2025/04/28 | 269 | 269 | 265 | 267 | 620,300 |
| 2025/04/25 | 253 | 270 | 253 | 267 | 1,410,000 |
| 2025/04/24 | 256 | 257 | 252 | 252 | 398,300 |
| 2025/04/23 | 255 | 256 | 251 | 255 | 460,200 |
| 2025/04/22 | 253 | 257 | 251 | 253 | 358,400 |
| 2025/04/21 | 255 | 257 | 251 | 254 | 348,800 |
| 2025/04/18 | 248 | 254 | 248 | 254 | 475,300 |
| 2025/04/17 | 243 | 247 | 243 | 245 | 182,400 |
| 2025/04/16 | 247 | 247 | 242 | 243 | 233,500 |
| 2025/04/15 | 243 | 247 | 242 | 247 | 248,000 |
| 2025/04/14 | 240 | 246 | 239 | 241 | 485,300 |
| 2025/04/11 | 231 | 239 | 228 | 239 | 410,800 |
| 2025/04/10 | 240 | 240 | 232 | 236 | 628,800 |
| 2025/04/09 | 225 | 227 | 217 | 221 | 693,300 |
| 2025/04/08 | 224 | 232 | 220 | 229 | 957,300 |
| 2025/04/07 | 206 | 220 | 204 | 211 | 1,744,000 |
| 2025/04/04 | 234 | 238 | 223 | 228 | 1,042,800 |
| 2025/04/03 | 234 | 244 | 233 | 242 | 648,400 |
| 2025/04/02 | 249 | 250 | 244 | 245 | 376,700 |
| 2025/04/01 | 251 | 256 | 248 | 251 | 360,700 |
| 2025/03/31 | 253 | 254 | 248 | 248 | 475,000 |
| 2025/03/28 | 255 | 259 | 253 | 259 | 309,300 |
| 2025/03/27 | 257 | 259 | 254 | 256 | 229,700 |
| 2025/03/26 | 259 | 260 | 256 | 258 | 349,300 |
| 2025/03/25 | 256 | 261 | 255 | 259 | 506,600 |
| 2025/03/24 | 251 | 257 | 249 | 256 | 404,000 |
| 2025/03/21 | 254 | 254 | 249 | 251 | 283,600 |
| 2025/03/19 | 255 | 257 | 252 | 254 | 270,400 |
| 2025/03/18 | 250 | 257 | 249 | 256 | 479,400 |
| 2025/03/17 | 240 | 250 | 239 | 250 | 1,071,800 |
| 2025/03/14 | 232 | 239 | 232 | 237 | 311,900 |
| 2025/03/13 | 232 | 235 | 231 | 233 | 251,200 |
| 2025/03/12 | 231 | 232 | 229 | 231 | 127,700 |
| 2025/03/11 | 229 | 231 | 225 | 231 | 470,400 |
| 2025/03/10 | 232 | 234 | 231 | 232 | 189,300 |
| 2025/03/07 | 233 | 234 | 230 | 232 | 304,100 |
| 2025/03/06 | 236 | 238 | 234 | 235 | 239,100 |
| 2025/03/05 | 236 | 238 | 233 | 233 | 419,300 |
| 2025/03/04 | 239 | 240 | 233 | 236 | 510,900 |
| 2025/03/03 | 240 | 241 | 235 | 241 | 530,300 |
| 2025/02/28 | 236 | 238 | 231 | 237 | 538,100 |
| 2025/02/27 | 231 | 237 | 231 | 237 | 602,500 |
| 2025/02/26 | 226 | 233 | 226 | 229 | 711,400 |
| 2025/02/25 | 222 | 227 | 219 | 227 | 608,400 |
| 2025/02/21 | 225 | 226 | 223 | 224 | 377,400 |
| 2025/02/20 | 227 | 232 | 225 | 227 | 545,200 |
| 2025/02/19 | 227 | 231 | 227 | 229 | 485,900 |
| 2025/02/18 | 228 | 230 | 224 | 228 | 388,500 |
| 2025/02/17 | 228 | 232 | 227 | 227 | 615,000 |
| 2025/02/14 | 226 | 230 | 221 | 227 | 1,633,900 |
| 2025/02/13 | 218 | 228 | 216 | 225 | 1,292,600 |
| 2025/02/12 | 211 | 216 | 209 | 216 | 845,800 |
| 2025/02/10 | 210 | 213 | 210 | 210 | 274,300 |
| 2025/02/07 | 209 | 211 | 209 | 211 | 228,300 |
| 2025/02/06 | 209 | 211 | 209 | 209 | 144,400 |
| 2025/02/05 | 211 | 212 | 210 | 210 | 294,900 |
| 2025/02/04 | 210 | 211 | 208 | 209 | 315,700 |
| 2025/02/03 | 208 | 210 | 206 | 210 | 360,000 |
| 2025/01/31 | 212 | 215 | 208 | 208 | 678,000 |
| 2025/01/30 | 209 | 213 | 207 | 212 | 1,414,800 |
| 2025/01/29 | 212 | 213 | 210 | 210 | 395,400 |
| 2025/01/28 | 206 | 212 | 206 | 211 | 617,100 |
| 2025/01/27 | 205 | 208 | 205 | 207 | 335,100 |
| 2025/01/24 | 204 | 206 | 203 | 203 | 328,100 |
| 2025/01/23 | 204 | 204 | 201 | 203 | 251,200 |
| 2025/01/22 | 204 | 206 | 204 | 204 | 316,500 |
| 2025/01/21 | 204 | 206 | 202 | 204 | 431,000 |
| 2025/01/20 | 201 | 203 | 200 | 203 | 275,100 |
| 2025/01/17 | 198 | 201 | 196 | 200 | 434,700 |
| 2025/01/16 | 202 | 203 | 198 | 199 | 584,400 |
| 2025/01/15 | 203 | 204 | 202 | 202 | 237,000 |
| 2025/01/14 | 206 | 207 | 202 | 203 | 599,400 |
| 2025/01/10 | 205 | 208 | 204 | 206 | 345,900 |
| 2025/01/09 | 207 | 207 | 205 | 206 | 384,500 |
| 2025/01/08 | 207 | 208 | 206 | 207 | 228,800 |
| 2025/01/07 | 209 | 210 | 205 | 208 | 545,400 |
| 2025/01/06 | 213 | 214 | 208 | 208 | 638,700 |
| 2024/12/30 | 210 | 214 | 210 | 212 | 630,300 |
| 2024/12/27 | 212 | 212 | 207 | 210 | 730,400 |
| 2024/12/26 | 212 | 216 | 212 | 214 | 1,153,600 |
| 2024/12/25 | 212 | 212 | 209 | 212 | 809,000 |
| 2024/12/24 | 212 | 214 | 210 | 212 | 644,200 |
| 2024/12/23 | 209 | 211 | 208 | 211 | 551,300 |
| 2024/12/20 | 210 | 211 | 207 | 208 | 707,600 |
| 2024/12/19 | 208 | 209 | 205 | 208 | 386,600 |
| 2024/12/18 | 208 | 210 | 207 | 208 | 447,900 |
| 2024/12/17 | 212 | 212 | 207 | 210 | 936,400 |
| 2024/12/16 | 215 | 219 | 212 | 212 | 1,033,100 |
| 2024/12/13 | 208 | 216 | 208 | 213 | 1,532,700 |
| 2024/12/12 | 204 | 209 | 202 | 206 | 1,028,300 |
| 2024/12/11 | 204 | 205 | 203 | 204 | 309,900 |
| 2024/12/10 | 205 | 207 | 204 | 204 | 266,900 |
| 2024/12/09 | 205 | 207 | 204 | 206 | 312,300 |
| 2024/12/06 | 207 | 207 | 204 | 205 | 376,400 |
| 2024/12/05 | 208 | 208 | 205 | 205 | 180,000 |
| 2024/12/04 | 208 | 208 | 205 | 205 | 321,300 |
| 2024/12/03 | 210 | 210 | 206 | 210 | 489,900 |
| 2024/12/02 | 209 | 211 | 209 | 210 | 376,500 |
| 2024/11/29 | 208 | 209 | 207 | 207 | 264,800 |
| 2024/11/28 | 204 | 209 | 203 | 207 | 448,300 |
| 2024/11/27 | 210 | 210 | 202 | 202 | 577,300 |
| 2024/11/26 | 206 | 213 | 205 | 209 | 750,500 |
| 2024/11/25 | 204 | 206 | 203 | 205 | 445,800 |
| 2024/11/22 | 203 | 203 | 200 | 203 | 217,500 |
| 2024/11/21 | 204 | 204 | 201 | 203 | 361,600 |
| 2024/11/20 | 205 | 207 | 203 | 203 | 481,700 |
| 2024/11/19 | 205 | 206 | 202 | 203 | 442,600 |
| 2024/11/18 | 200 | 204 | 200 | 202 | 391,100 |
| 2024/11/15 | 200 | 202 | 200 | 201 | 334,200 |
| 2024/11/14 | 208 | 208 | 200 | 201 | 831,800 |
| 2024/11/13 | 206 | 207 | 205 | 206 | 306,600 |
| 2024/11/12 | 204 | 210 | 203 | 206 | 505,300 |
| 2024/11/11 | 203 | 205 | 202 | 204 | 305,400 |