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
2020/12/30 158 159 157 157 201,000
2020/12/29 157 160 156 158 870,700
2020/12/28 162 162 159 161 1,387,800
2020/12/25 160 161 159 161 352,800
2020/12/24 160 162 159 161 406,300
2020/12/23 160 160 158 160 600,200
2020/12/22 164 165 159 159 637,200
2020/12/21 166 166 161 161 407,300
2020/12/18 172 172 166 166 308,300
2020/12/17 169 174 168 169 646,400
2020/12/16 165 169 165 168 398,800
2020/12/15 164 165 164 164 134,300
2020/12/14 161 164 161 164 211,400
2020/12/11 160 161 159 161 112,100
2020/12/10 157 160 157 160 124,700
2020/12/09 157 158 156 158 158,400
2020/12/08 158 159 157 157 111,200
2020/12/07 157 159 157 157 149,100
2020/12/04 158 158 156 158 97,100
2020/12/03 157 158 156 158 83,200
2020/12/02 156 157 156 157 169,500
2020/12/01 157 157 156 156 129,800
2020/11/30 155 156 155 155 74,300
2020/11/27 154 156 154 156 112,800
2020/11/26 154 155 154 155 37,400
2020/11/25 156 156 154 154 57,000
2020/11/24 154 156 154 155 115,000
2020/11/20 154 155 154 154 57,600
2020/11/19 154 155 154 154 50,100
2020/11/18 154 155 154 155 44,200
2020/11/17 155 156 154 156 83,000
2020/11/16 155 155 153 155 82,500
2020/11/13 154 155 154 154 46,700
2020/11/12 155 156 154 155 135,000
2020/11/11 156 156 155 156 76,900
2020/11/10 155 156 154 155 86,900
2020/11/09 156 156 154 155 73,400
2020/11/06 154 155 153 155 58,300
2020/11/05 154 154 153 154 48,300
2020/11/04 154 155 153 154 71,800
2020/11/02 153 155 152 153 91,700
2020/10/30 156 156 153 153 83,400
2020/10/29 153 155 152 155 140,200
2020/10/28 156 157 154 155 103,500
2020/10/27 154 156 154 156 60,500
2020/10/26 155 155 154 155 52,800
2020/10/23 155 156 154 154 87,700
2020/10/22 156 157 155 155 69,800
2020/10/21 155 157 155 156 67,600
2020/10/20 156 156 155 155 93,100
2020/10/19 156 157 155 157 86,800
2020/10/16 157 157 156 156 40,800
2020/10/15 158 158 156 156 72,600
2020/10/14 158 159 157 157 58,700
2020/10/13 159 159 158 158 67,400
2020/10/12 158 160 158 159 63,100
2020/10/09 160 160 158 158 80,200
2020/10/08 161 161 159 160 138,600
2020/10/07 160 161 160 161 82,000
2020/10/06 160 161 159 160 136,600
2020/10/05 158 160 158 159 119,700
2020/10/02 160 160 157 158 159,200
2020/09/30 164 166 158 158 855,000
2020/09/29 159 160 158 160 102,300
2020/09/28 157 158 156 158 165,500
2020/09/25 157 157 156 157 62,800
2020/09/24 157 158 156 156 83,900
2020/09/23 158 158 157 157 56,400
2020/09/18 158 159 157 158 123,400
2020/09/17 158 159 156 158 63,000
2020/09/16 158 158 156 157 74,300
2020/09/15 159 159 156 157 68,200
2020/09/14 157 159 157 158 69,100
2020/09/11 158 158 157 157 68,100
2020/09/10 158 159 156 156 119,800
2020/09/09 159 160 157 157 114,800
2020/09/08 160 160 159 160 43,600
2020/09/07 159 160 158 159 81,700
2020/09/04 156 160 156 159 125,700
2020/09/03 156 159 156 157 91,500
2020/09/02 164 164 156 156 324,800
2020/09/01 164 167 164 165 120,100
2020/08/31 164 167 163 164 68,400
2020/08/28 164 166 163 164 88,700
2020/08/27 164 164 162 162 57,500
2020/08/26 163 164 162 163 19,400
2020/08/25 163 165 162 163 77,100
2020/08/24 164 164 161 161 45,400
2020/08/21 162 164 162 164 27,200
2020/08/20 162 163 161 162 24,600
2020/08/19 162 164 161 163 20,700
2020/08/18 162 163 161 161 25,700
2020/08/17 162 163 161 162 61,800
2020/08/14 165 167 163 163 42,100
2020/08/13 167 167 165 165 81,300
2020/08/12 169 169 166 167 49,800
2020/08/11 162 168 162 168 78,900
2020/08/07 161 162 159 162 39,000
2020/08/06 163 165 161 161 33,300
2020/08/05 161 163 160 162 37,700
2020/08/04 158 161 158 161 36,400
2020/08/03 153 158 152 158 67,600
2020/07/31 156 156 152 153 84,200
2020/07/30 160 163 158 160 115,300
2020/07/29 167 167 162 164 56,600
2020/07/28 169 169 166 167 31,600
2020/07/27 167 170 167 169 55,100
2020/07/22 166 167 165 166 34,000
2020/07/21 166 166 164 166 41,800
2020/07/20 166 166 165 166 28,500
2020/07/17 168 168 163 166 78,200
2020/07/16 169 170 167 168 42,100
2020/07/15 165 169 165 169 61,300
2020/07/14 167 167 164 164 36,300
2020/07/13 161 169 161 168 82,500
2020/07/10 167 168 160 160 105,600
2020/07/09 173 173 167 167 112,700
2020/07/08 174 175 173 173 33,600
2020/07/07 179 179 173 175 66,700
2020/07/06 174 180 173 179 102,000
2020/07/03 174 174 170 172 76,700
2020/07/02 174 178 174 174 122,700
2020/07/01 180 182 176 179 106,500
2020/06/30 182 186 182 183 74,500
2020/06/29 186 186 179 180 487,800
2020/06/26 192 192 187 190 1,080,300
2020/06/25 191 192 186 187 565,000
2020/06/24 192 193 190 193 354,700
2020/06/23 188 192 188 192 122,800
2020/06/22 186 189 185 187 81,100
2020/06/19 183 186 181 186 70,400
2020/06/18 184 184 180 181 69,300
2020/06/17 185 185 180 184 400,400
2020/06/16 173 183 173 183 127,200
2020/06/15 179 181 167 169 296,200
2020/06/12 177 182 175 180 224,000
2020/06/11 197 197 187 188 161,200
2020/06/10 196 198 194 197 107,400
2020/06/09 207 208 197 199 207,700
2020/06/08 190 211 190 203 422,600
2020/06/05 186 189 184 189 137,400
2020/06/04 188 188 181 186 137,700
2020/06/03 186 190 186 188 139,800
2020/06/02 182 187 180 186 142,500
2020/06/01 182 187 182 183 115,800
2020/05/29 189 190 186 186 83,100
2020/05/28 187 191 184 190 127,500
2020/05/27 181 188 180 186 110,100
2020/05/26 184 184 181 181 88,700
2020/05/25 176 186 175 185 125,100
2020/05/22 174 176 174 175 34,000
2020/05/21 175 176 174 174 57,500
2020/05/20 174 176 172 176 86,100
2020/05/19 172 175 172 174 59,900
2020/05/18 171 171 169 171 72,800
2020/05/15 174 174 168 170 81,900
2020/05/14 176 176 171 171 72,400
2020/05/13 175 175 172 174 141,300
2020/05/12 179 179 176 178 33,300
2020/05/11 173 178 173 178 100,200
2020/05/08 165 170 164 170 90,500
2020/05/07 167 168 162 165 78,500
2020/05/01 170 171 166 166 70,700
2020/04/30 162 172 162 171 175,700
2020/04/28 163 163 160 162 67,900
2020/04/27 163 163 159 162 84,400
2020/04/24 157 164 157 163 156,300
2020/04/23 154 158 153 158 41,900
2020/04/22 156 158 153 154 76,100
2020/04/21 162 162 154 157 125,100
2020/04/20 151 165 151 163 129,100
2020/04/17 151 154 150 153 96,000
2020/04/16 152 154 151 153 49,900
2020/04/15 154 154 152 152 59,800
2020/04/14 153 156 153 156 65,900
2020/04/13 148 158 148 153 156,200
2020/04/10 156 157 153 155 104,900
2020/04/09 154 160 151 156 126,000
2020/04/08 149 155 144 154 214,000
2020/04/07 140 150 135 150 365,200
2020/04/06 134 140 132 139 487,400
2020/04/03 168 168 146 149 251,600
2020/04/02 180 181 165 169 172,700
2020/04/01 191 193 175 184 251,300

このページの先頭へ