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 |
---|---|---|---|---|---|
2021/12/30 | 149 | 149 | 147 | 147 | 284,500 |
2021/12/29 | 145 | 150 | 144 | 149 | 909,200 |
2021/12/28 | 154 | 155 | 150 | 153 | 1,848,700 |
2021/12/27 | 156 | 156 | 153 | 154 | 902,900 |
2021/12/24 | 156 | 156 | 155 | 156 | 227,700 |
2021/12/23 | 155 | 156 | 155 | 156 | 167,300 |
2021/12/22 | 154 | 156 | 154 | 156 | 194,900 |
2021/12/21 | 155 | 155 | 153 | 155 | 452,800 |
2021/12/20 | 155 | 156 | 154 | 154 | 297,300 |
2021/12/17 | 156 | 157 | 155 | 155 | 234,800 |
2021/12/16 | 157 | 157 | 156 | 157 | 202,400 |
2021/12/15 | 158 | 158 | 156 | 156 | 335,700 |
2021/12/14 | 158 | 158 | 156 | 157 | 265,400 |
2021/12/13 | 160 | 160 | 157 | 157 | 294,000 |
2021/12/10 | 160 | 160 | 158 | 159 | 114,300 |
2021/12/09 | 160 | 160 | 158 | 160 | 135,200 |
2021/12/08 | 159 | 160 | 158 | 158 | 215,100 |
2021/12/07 | 158 | 159 | 157 | 159 | 150,200 |
2021/12/06 | 158 | 158 | 157 | 157 | 113,800 |
2021/12/03 | 157 | 158 | 156 | 158 | 123,800 |
2021/12/02 | 156 | 158 | 156 | 156 | 150,900 |
2021/12/01 | 157 | 158 | 156 | 158 | 119,700 |
2021/11/30 | 158 | 159 | 157 | 157 | 173,000 |
2021/11/29 | 158 | 159 | 156 | 157 | 339,600 |
2021/11/26 | 159 | 160 | 158 | 158 | 202,000 |
2021/11/25 | 159 | 160 | 159 | 159 | 146,000 |
2021/11/24 | 160 | 160 | 159 | 159 | 45,200 |
2021/11/22 | 159 | 160 | 159 | 160 | 56,900 |
2021/11/19 | 161 | 161 | 159 | 160 | 457,900 |
2021/11/18 | 160 | 161 | 160 | 160 | 100,000 |
2021/11/17 | 161 | 161 | 160 | 160 | 94,300 |
2021/11/16 | 160 | 161 | 160 | 161 | 158,700 |
2021/11/15 | 160 | 161 | 160 | 160 | 232,100 |
2021/11/12 | 162 | 162 | 160 | 160 | 643,100 |
2021/11/11 | 162 | 162 | 161 | 162 | 67,100 |
2021/11/10 | 162 | 162 | 161 | 162 | 127,300 |
2021/11/09 | 163 | 163 | 162 | 162 | 109,800 |
2021/11/08 | 163 | 164 | 162 | 162 | 235,300 |
2021/11/05 | 162 | 163 | 162 | 163 | 89,900 |
2021/11/04 | 163 | 163 | 162 | 162 | 128,900 |
2021/11/02 | 162 | 163 | 162 | 163 | 199,300 |
2021/11/01 | 163 | 163 | 162 | 162 | 198,300 |
2021/10/29 | 162 | 164 | 162 | 163 | 160,300 |
2021/10/28 | 161 | 162 | 161 | 162 | 198,200 |
2021/10/27 | 161 | 162 | 161 | 161 | 77,000 |
2021/10/26 | 160 | 162 | 160 | 162 | 116,700 |
2021/10/25 | 160 | 161 | 160 | 160 | 105,000 |
2021/10/22 | 160 | 161 | 160 | 161 | 88,600 |
2021/10/21 | 162 | 162 | 160 | 160 | 130,800 |
2021/10/20 | 161 | 162 | 161 | 162 | 102,500 |
2021/10/19 | 161 | 161 | 160 | 160 | 52,000 |
2021/10/18 | 161 | 161 | 160 | 161 | 201,900 |
2021/10/15 | 160 | 161 | 159 | 160 | 163,100 |
2021/10/14 | 159 | 160 | 159 | 159 | 84,300 |
2021/10/13 | 160 | 161 | 159 | 160 | 123,600 |
2021/10/12 | 161 | 161 | 159 | 160 | 133,200 |
2021/10/11 | 161 | 161 | 159 | 161 | 185,500 |
2021/10/08 | 159 | 160 | 159 | 160 | 87,200 |
2021/10/07 | 160 | 160 | 159 | 159 | 112,900 |
2021/10/06 | 161 | 161 | 159 | 161 | 166,000 |
2021/10/05 | 159 | 160 | 159 | 159 | 134,700 |
2021/10/04 | 159 | 161 | 158 | 159 | 319,700 |
2021/10/01 | 161 | 161 | 158 | 159 | 304,900 |
2021/09/30 | 161 | 163 | 160 | 161 | 212,700 |
2021/09/29 | 160 | 162 | 160 | 160 | 335,700 |
2021/09/28 | 162 | 162 | 159 | 161 | 241,200 |
2021/09/27 | 160 | 164 | 159 | 162 | 400,100 |
2021/09/24 | 160 | 160 | 159 | 160 | 223,300 |
2021/09/22 | 160 | 160 | 158 | 158 | 165,300 |
2021/09/21 | 158 | 160 | 158 | 160 | 212,200 |
2021/09/17 | 160 | 160 | 159 | 159 | 138,300 |
2021/09/16 | 160 | 160 | 158 | 159 | 178,400 |
2021/09/15 | 159 | 160 | 159 | 160 | 107,500 |
2021/09/14 | 159 | 161 | 159 | 160 | 225,700 |
2021/09/13 | 160 | 160 | 159 | 160 | 177,400 |
2021/09/10 | 159 | 160 | 159 | 160 | 165,400 |
2021/09/09 | 159 | 160 | 159 | 160 | 188,600 |
2021/09/08 | 160 | 160 | 159 | 160 | 97,600 |
2021/09/07 | 160 | 161 | 159 | 160 | 191,000 |
2021/09/06 | 160 | 160 | 159 | 160 | 207,600 |
2021/09/03 | 160 | 161 | 159 | 160 | 189,500 |
2021/09/02 | 161 | 161 | 159 | 159 | 214,200 |
2021/09/01 | 158 | 161 | 158 | 161 | 458,000 |
2021/08/31 | 158 | 159 | 157 | 157 | 123,600 |
2021/08/30 | 156 | 159 | 155 | 159 | 218,900 |
2021/08/27 | 155 | 155 | 154 | 155 | 54,400 |
2021/08/26 | 154 | 156 | 154 | 155 | 167,800 |
2021/08/25 | 154 | 155 | 154 | 154 | 57,900 |
2021/08/24 | 154 | 156 | 154 | 154 | 174,100 |
2021/08/23 | 155 | 156 | 153 | 153 | 214,700 |
2021/08/20 | 156 | 156 | 154 | 154 | 102,200 |
2021/08/19 | 155 | 155 | 154 | 154 | 61,600 |
2021/08/18 | 154 | 156 | 154 | 155 | 92,300 |
2021/08/17 | 154 | 155 | 154 | 154 | 75,200 |
2021/08/16 | 155 | 155 | 154 | 154 | 100,600 |
2021/08/13 | 156 | 156 | 155 | 156 | 261,000 |
2021/08/12 | 156 | 157 | 155 | 155 | 145,500 |
2021/08/11 | 156 | 156 | 155 | 156 | 61,100 |
2021/08/10 | 155 | 156 | 154 | 156 | 143,800 |
2021/08/06 | 155 | 156 | 155 | 155 | 73,900 |
2021/08/05 | 155 | 156 | 154 | 154 | 104,100 |
2021/08/04 | 156 | 157 | 155 | 155 | 119,100 |
2021/08/03 | 157 | 157 | 156 | 156 | 44,300 |
2021/08/02 | 155 | 157 | 155 | 157 | 80,900 |
2021/07/30 | 157 | 157 | 155 | 155 | 82,600 |
2021/07/29 | 157 | 158 | 155 | 158 | 220,600 |
2021/07/28 | 155 | 157 | 155 | 155 | 97,200 |
2021/07/27 | 157 | 157 | 155 | 156 | 193,400 |
2021/07/26 | 156 | 157 | 156 | 157 | 54,100 |
2021/07/21 | 154 | 157 | 154 | 156 | 152,600 |
2021/07/20 | 155 | 155 | 154 | 154 | 150,200 |
2021/07/19 | 156 | 157 | 155 | 155 | 137,100 |
2021/07/16 | 156 | 158 | 156 | 157 | 96,600 |
2021/07/15 | 157 | 157 | 156 | 156 | 103,200 |
2021/07/14 | 156 | 158 | 156 | 157 | 126,100 |
2021/07/13 | 157 | 157 | 156 | 157 | 91,100 |
2021/07/12 | 159 | 159 | 155 | 157 | 298,600 |
2021/07/09 | 158 | 158 | 155 | 157 | 370,800 |
2021/07/08 | 159 | 160 | 158 | 158 | 197,600 |
2021/07/07 | 159 | 161 | 159 | 161 | 194,100 |
2021/07/06 | 160 | 160 | 159 | 159 | 111,700 |
2021/07/05 | 161 | 161 | 159 | 159 | 92,900 |
2021/07/02 | 160 | 160 | 159 | 159 | 138,700 |
2021/07/01 | 161 | 161 | 159 | 159 | 130,900 |
2021/06/30 | 162 | 162 | 159 | 159 | 296,800 |
2021/06/29 | 159 | 161 | 159 | 160 | 753,900 |
2021/06/28 | 165 | 165 | 162 | 164 | 2,245,400 |
2021/06/25 | 165 | 165 | 163 | 164 | 676,600 |
2021/06/24 | 165 | 166 | 165 | 165 | 329,600 |
2021/06/23 | 166 | 167 | 165 | 166 | 327,300 |
2021/06/22 | 167 | 167 | 166 | 167 | 317,800 |
2021/06/21 | 167 | 167 | 164 | 165 | 426,200 |
2021/06/18 | 169 | 170 | 166 | 168 | 316,600 |
2021/06/17 | 168 | 169 | 168 | 169 | 112,900 |
2021/06/16 | 168 | 169 | 166 | 168 | 306,400 |
2021/06/15 | 167 | 169 | 166 | 166 | 354,000 |
2021/06/14 | 166 | 167 | 165 | 167 | 172,400 |
2021/06/11 | 167 | 167 | 165 | 165 | 247,800 |
2021/06/10 | 165 | 167 | 164 | 167 | 231,800 |
2021/06/09 | 168 | 169 | 163 | 164 | 531,000 |
2021/06/08 | 168 | 168 | 166 | 167 | 236,100 |
2021/06/07 | 165 | 168 | 165 | 167 | 218,700 |
2021/06/04 | 164 | 166 | 163 | 166 | 213,000 |
2021/06/03 | 164 | 166 | 163 | 165 | 322,300 |
2021/06/02 | 171 | 175 | 163 | 166 | 1,072,200 |
2021/06/01 | 168 | 170 | 165 | 168 | 976,600 |
2021/05/31 | 163 | 163 | 162 | 162 | 67,500 |
2021/05/28 | 161 | 163 | 160 | 163 | 215,200 |
2021/05/27 | 161 | 162 | 161 | 161 | 32,800 |
2021/05/26 | 162 | 162 | 161 | 162 | 66,100 |
2021/05/25 | 162 | 163 | 161 | 161 | 132,000 |
2021/05/24 | 162 | 163 | 162 | 162 | 56,000 |
2021/05/21 | 162 | 163 | 161 | 162 | 120,600 |
2021/05/20 | 162 | 163 | 161 | 161 | 70,000 |
2021/05/19 | 162 | 163 | 161 | 161 | 90,000 |
2021/05/18 | 162 | 163 | 161 | 162 | 104,400 |
2021/05/17 | 161 | 163 | 161 | 161 | 78,700 |
2021/05/14 | 162 | 163 | 161 | 161 | 102,000 |
2021/05/13 | 160 | 161 | 160 | 160 | 89,000 |
2021/05/12 | 161 | 162 | 160 | 160 | 139,900 |
2021/05/11 | 163 | 163 | 161 | 161 | 107,100 |
2021/05/10 | 164 | 165 | 163 | 163 | 137,000 |
2021/05/07 | 163 | 164 | 162 | 163 | 110,400 |
2021/05/06 | 162 | 164 | 162 | 162 | 77,100 |
2021/04/30 | 163 | 164 | 162 | 162 | 122,800 |
2021/04/28 | 162 | 163 | 160 | 163 | 157,000 |
2021/04/27 | 160 | 161 | 159 | 161 | 60,900 |
2021/04/26 | 161 | 161 | 159 | 159 | 93,900 |
2021/04/23 | 159 | 161 | 158 | 159 | 52,000 |
2021/04/22 | 158 | 160 | 158 | 158 | 61,000 |
2021/04/21 | 159 | 159 | 158 | 158 | 112,000 |
2021/04/20 | 160 | 161 | 159 | 159 | 124,600 |
2021/04/19 | 162 | 162 | 160 | 161 | 136,400 |
2021/04/16 | 162 | 163 | 161 | 161 | 110,600 |
2021/04/15 | 162 | 163 | 162 | 163 | 42,700 |
2021/04/14 | 165 | 165 | 162 | 162 | 144,600 |
2021/04/13 | 163 | 165 | 163 | 165 | 41,100 |
2021/04/12 | 165 | 165 | 163 | 164 | 118,400 |
2021/04/09 | 164 | 165 | 163 | 163 | 159,200 |
2021/04/08 | 165 | 165 | 164 | 164 | 142,300 |
2021/04/07 | 164 | 166 | 164 | 166 | 131,300 |
2021/04/06 | 167 | 167 | 163 | 165 | 208,800 |
2021/04/05 | 166 | 167 | 166 | 167 | 205,400 |
2021/04/02 | 168 | 169 | 165 | 166 | 252,300 |
2021/04/01 | 168 | 171 | 166 | 167 | 561,200 |
2021/03/31 | 165 | 167 | 165 | 165 | 170,700 |
2021/03/30 | 161 | 165 | 161 | 165 | 472,700 |
2021/03/29 | 163 | 163 | 161 | 163 | 216,600 |
2021/03/26 | 161 | 163 | 161 | 162 | 113,300 |
2021/03/25 | 160 | 162 | 160 | 162 | 176,000 |
2021/03/24 | 163 | 163 | 159 | 159 | 306,200 |
2021/03/23 | 164 | 165 | 163 | 163 | 189,100 |
2021/03/22 | 164 | 165 | 162 | 165 | 255,600 |
2021/03/19 | 163 | 165 | 162 | 165 | 164,200 |
2021/03/18 | 162 | 165 | 162 | 164 | 196,400 |
2021/03/17 | 163 | 163 | 161 | 163 | 117,200 |
2021/03/16 | 162 | 163 | 161 | 163 | 129,300 |
2021/03/15 | 161 | 163 | 160 | 162 | 293,100 |
2021/03/12 | 159 | 161 | 158 | 161 | 270,800 |
2021/03/11 | 158 | 159 | 157 | 159 | 157,800 |
2021/03/10 | 158 | 158 | 157 | 158 | 60,000 |
2021/03/09 | 157 | 158 | 157 | 158 | 51,500 |
2021/03/08 | 158 | 158 | 156 | 156 | 84,300 |
2021/03/05 | 156 | 157 | 155 | 157 | 139,100 |
2021/03/04 | 157 | 158 | 156 | 158 | 106,600 |
2021/03/03 | 158 | 159 | 157 | 157 | 95,900 |
2021/03/02 | 159 | 159 | 157 | 157 | 118,400 |
2021/03/01 | 158 | 159 | 158 | 158 | 54,300 |
2021/02/26 | 158 | 159 | 156 | 156 | 288,300 |
2021/02/25 | 158 | 161 | 157 | 160 | 312,300 |
2021/02/24 | 157 | 159 | 157 | 157 | 152,700 |
2021/02/22 | 157 | 158 | 156 | 157 | 161,700 |
2021/02/19 | 158 | 158 | 156 | 156 | 188,200 |
2021/02/18 | 158 | 158 | 157 | 157 | 95,100 |
2021/02/17 | 156 | 158 | 156 | 158 | 111,900 |
2021/02/16 | 157 | 158 | 156 | 157 | 89,200 |
2021/02/15 | 157 | 158 | 156 | 156 | 93,700 |
2021/02/12 | 157 | 158 | 156 | 157 | 143,200 |
2021/02/10 | 157 | 157 | 156 | 157 | 72,200 |
2021/02/09 | 158 | 158 | 156 | 157 | 146,000 |
2021/02/08 | 158 | 159 | 157 | 158 | 226,900 |
2021/02/05 | 158 | 158 | 157 | 158 | 113,000 |
2021/02/04 | 157 | 158 | 156 | 158 | 74,900 |
2021/02/03 | 157 | 158 | 156 | 157 | 132,900 |
2021/02/02 | 157 | 158 | 156 | 157 | 84,100 |
2021/02/01 | 156 | 157 | 156 | 156 | 83,700 |
2021/01/29 | 157 | 158 | 156 | 156 | 70,600 |
2021/01/28 | 155 | 158 | 154 | 158 | 195,200 |
2021/01/27 | 157 | 157 | 156 | 156 | 51,800 |
2021/01/26 | 156 | 157 | 155 | 156 | 62,300 |
2021/01/25 | 155 | 157 | 155 | 156 | 79,300 |
2021/01/22 | 155 | 156 | 155 | 155 | 83,600 |
2021/01/21 | 154 | 156 | 153 | 156 | 81,800 |
2021/01/20 | 154 | 154 | 153 | 154 | 49,200 |
2021/01/19 | 153 | 154 | 152 | 153 | 97,800 |
2021/01/18 | 153 | 154 | 152 | 152 | 72,200 |
2021/01/15 | 155 | 155 | 152 | 152 | 192,900 |
2021/01/14 | 155 | 156 | 155 | 155 | 108,600 |
2021/01/13 | 156 | 156 | 155 | 156 | 75,700 |
2021/01/12 | 155 | 156 | 154 | 155 | 96,800 |
2021/01/08 | 154 | 155 | 153 | 155 | 103,100 |
2021/01/07 | 153 | 158 | 152 | 153 | 427,100 |
2021/01/06 | 153 | 154 | 150 | 152 | 337,100 |
2021/01/05 | 153 | 154 | 152 | 153 | 148,800 |
2021/01/04 | 157 | 158 | 153 | 155 | 295,300 |