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

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
2026/06/05 388 401 386 388 601,400
2026/06/04 387 387 376 384 450,900
2026/06/03 386 389 378 387 424,200
2026/06/02 389 391 378 387 829,300
2026/06/01 420 420 385 386 1,326,300
2026/05/29 430 431 414 423 486,100
2026/05/28 422 432 414 427 556,400
2026/05/27 402 421 399 421 729,400
2026/05/26 410 410 400 407 653,700
2026/05/25 425 425 395 402 865,100
2026/05/22 417 434 413 418 1,134,500
2026/05/21 435 441 397 421 1,318,500
2026/05/20 416 423 409 413 1,148,500
2026/05/19 400 421 396 410 1,133,300
2026/05/18 396 403 387 394 1,263,100
2026/05/15 401 412 386 397 2,732,000
2026/05/14 384 415 370 404 1,242,600
2026/05/13 391 391 383 387 510,000
2026/05/12 391 395 389 393 300,700
2026/05/11 395 401 391 392 484,800
2026/05/08 399 402 392 401 568,800
2026/05/07 407 408 398 399 531,000
2026/05/01 409 409 402 404 284,900
2026/04/30 410 410 404 405 240,700
2026/04/28 409 413 408 412 139,900
2026/04/27 400 409 396 407 460,100
2026/04/24 408 410 401 401 315,200
2026/04/23 412 415 405 409 387,000
2026/04/22 412 416 410 411 303,700
2026/04/21 422 424 417 420 230,000
2026/04/20 425 425 418 423 182,200
2026/04/17 423 426 419 420 175,500
2026/04/16 427 429 420 424 337,100
2026/04/15 427 427 418 420 445,800
2026/04/14 425 427 418 422 343,900
2026/04/13 424 425 420 423 366,200
2026/04/10 429 433 422 422 344,800
2026/04/09 438 439 426 429 493,200
2026/04/08 438 442 435 439 523,300
2026/04/07 433 437 431 434 252,100
2026/04/06 429 432 427 431 184,500
2026/04/03 430 432 425 426 280,200
2026/03/27 418 426 418 422 263,800
2026/03/26 433 434 421 422 276,400
2026/03/25 424 433 424 430 443,300
2026/03/24 415 423 411 418 575,700
2026/03/23 407 407 396 401 805,000
2026/03/19 426 428 416 419 484,200
2026/03/18 423 433 417 432 684,100
2026/03/17 417 424 412 415 368,200
2026/03/16 415 419 411 413 247,600
2026/03/13 413 417 411 414 510,800
2026/03/12 430 436 415 418 542,200
2026/03/11 444 447 437 438 629,500
2026/03/10 433 442 425 439 531,500
2026/03/09 426 429 412 425 990,000
2026/03/06 426 442 425 440 655,000
2026/03/05 427 440 423 428 806,100
2026/03/04 424 425 404 409 1,224,900
2026/03/03 446 448 428 428 779,700
2026/03/02 446 454 443 449 835,900
2026/02/27 449 465 444 465 1,230,500
2026/02/26 447 456 442 443 1,189,000
2026/02/25 424 450 419 439 1,415,600
2026/02/24 413 420 410 419 592,000
2026/02/20 420 421 413 413 776,000
2026/02/19 427 427 416 426 671,700
2026/02/18 420 428 419 424 682,400
2026/02/17 420 426 413 421 1,007,200
2026/02/16 423 424 410 420 1,161,100
2026/02/13 427 427 400 420 2,579,800
2026/02/12 500 512 417 435 2,789,900
2026/02/10 485 497 482 496 909,100
2026/02/09 477 484 472 482 763,800
2026/02/06 467 471 458 470 601,600
2026/02/05 464 475 461 473 586,000
2026/02/04 453 463 452 462 510,400
2026/02/03 449 451 444 449 293,300
2026/02/02 442 453 440 444 508,600
2026/01/30 434 443 431 442 685,200
2026/01/29 436 437 430 432 343,700
2026/01/28 438 440 433 438 347,800
2026/01/27 440 444 438 440 301,200
2026/01/26 452 455 441 444 389,000
2026/01/23 454 461 453 457 485,500
2026/01/22 450 457 448 455 414,800
2026/01/21 455 455 444 447 785,500
2026/01/20 474 477 460 461 807,800
2026/01/19 468 480 465 476 840,700
2026/01/16 450 463 449 463 815,900
2026/01/15 443 451 443 449 399,700
2026/01/14 446 457 444 447 814,600
2026/01/13 439 442 429 442 933,100
2026/01/09 427 438 425 435 830,300
2026/01/08 430 435 423 429 821,300
2026/01/07 417 429 414 427 983,300
2026/01/06 423 424 418 421 536,400
2026/01/05 428 429 417 417 894,000
2025/12/30 425 430 418 422 979,000
2025/12/29 412 426 411 418 948,600
2025/12/26 429 430 417 420 1,503,000
2025/12/25 427 432 425 429 702,600
2025/12/24 417 429 417 427 915,700
2025/12/23 402 419 402 417 1,422,300
2025/12/22 390 405 382 400 3,690,800
2025/12/19 445 446 416 420 2,741,000
2025/12/18 456 460 446 451 1,124,300
2025/12/17 473 473 456 457 1,108,600
2025/12/16 482 484 464 470 1,009,600
2025/12/15 480 490 474 485 570,200
2025/12/12 477 483 475 483 460,000
2025/12/11 480 482 469 471 556,900
2025/12/10 491 492 482 483 510,900
2025/12/09 505 506 484 489 878,600
2025/12/08 466 505 466 501 1,454,900
2025/12/05 484 488 470 473 1,074,600
2025/12/04 450 494 450 482 2,674,000
2025/12/03 435 439 429 435 555,100
2025/12/02 445 451 434 435 862,000
2025/12/01 450 453 441 444 884,300
2025/11/28 450 460 447 458 834,400
2025/11/27 445 447 436 443 948,800
2025/11/26 422 438 420 437 742,800
2025/11/25 425 425 414 422 621,700
2025/11/21 412 425 405 420 973,400
2025/11/20 440 445 416 420 1,730,400
2025/11/19 447 448 438 444 520,600
2025/11/18 450 451 437 442 1,437,000
2025/11/17 487 488 453 458 1,720,000
2025/11/14 462 508 457 488 2,289,700
2025/11/13 476 481 434 466 1,861,700
2025/11/12 476 484 474 479 619,500
2025/11/11 474 476 464 475 432,300
2025/11/10 471 475 466 474 295,900
2025/11/07 466 472 464 469 321,900
2025/11/06 476 480 468 471 511,800
2025/11/05 471 477 453 476 781,100
2025/11/04 475 475 463 468 595,200
2025/10/31 475 483 470 475 495,900
2025/10/30 454 471 453 470 585,400
2025/10/29 466 470 457 462 501,700
2025/10/28 459 477 457 467 725,500
2025/10/27 461 466 458 465 363,900
2025/10/24 478 479 456 456 720,200
2025/10/23 463 477 463 476 582,900
2025/10/22 461 468 457 466 454,900
2025/10/21 463 466 445 458 678,100
2025/10/20 473 478 454 457 579,300
2025/10/17 477 480 472 473 423,500
2025/10/16 473 488 470 482 613,600
2025/10/15 454 476 454 474 586,500
2025/10/14 447 454 436 451 800,400
2025/10/10 463 463 448 453 914,100
2025/10/09 473 479 462 465 613,600
2025/10/08 471 481 470 476 495,500
2025/10/07 481 483 464 465 875,400
2025/10/06 508 514 478 481 1,442,500
2025/10/03 463 488 463 486 1,022,600
2025/10/02 472 482 463 468 989,100
2025/10/01 496 499 472 478 1,352,800
2025/09/30 496 501 489 500 1,010,600
2025/09/29 477 498 470 496 1,338,400
2025/09/26 461 480 461 475 1,264,200
2025/09/25 446 458 446 453 1,001,900
2025/09/24 464 470 449 456 2,075,700
2025/09/22 493 493 458 472 2,889,600
2025/09/19 506 513 487 496 2,337,300
2025/09/18 492 505 484 505 1,569,600
2025/09/17 502 503 493 495 1,249,900
2025/09/16 502 510 496 506 1,407,800
2025/09/12 480 519 475 501 2,658,700
2025/09/11 484 484 473 475 858,700
2025/09/10 485 494 478 483 987,000
2025/09/09 494 497 484 487 1,289,300
2025/09/08 471 491 467 491 1,410,900
2025/09/05 462 479 460 479 1,364,900
2025/09/04 453 469 447 462 1,182,500
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

このページの先頭へ