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
2022/12/30 145 145 143 143 333,400
2022/12/29 142 145 142 143 1,080,400
2022/12/28 148 150 147 149 1,427,000
2022/12/27 147 148 147 147 360,000
2022/12/26 148 148 147 147 365,800
2022/12/23 147 148 146 148 264,200
2022/12/22 147 148 146 147 313,100
2022/12/21 148 149 145 147 557,200
2022/12/20 153 154 147 148 1,017,300
2022/12/19 155 155 153 154 299,900
2022/12/16 155 156 154 154 339,400
2022/12/15 155 156 154 156 190,100
2022/12/14 156 156 154 156 168,300
2022/12/13 155 156 154 154 143,100
2022/12/12 155 156 154 154 245,000
2022/12/09 153 155 153 155 279,100
2022/12/08 153 154 153 153 161,900
2022/12/07 152 154 152 153 257,300
2022/12/06 154 155 152 154 296,700
2022/12/05 154 155 153 153 314,900
2022/12/02 159 159 154 155 610,500
2022/12/01 156 159 155 159 1,029,700
2022/11/30 166 168 156 156 2,257,800
2022/11/29 168 169 167 167 254,000
2022/11/28 169 169 168 169 172,300
2022/11/25 168 169 168 169 190,000
2022/11/24 166 168 166 168 175,600
2022/11/22 167 167 165 165 286,900
2022/11/21 168 169 167 167 258,000
2022/11/18 166 168 165 167 404,000
2022/11/17 164 165 163 165 139,600
2022/11/16 164 164 163 163 140,700
2022/11/15 163 164 162 163 166,600
2022/11/14 166 166 164 164 192,000
2022/11/11 166 166 163 165 318,200
2022/11/10 162 165 162 165 169,200
2022/11/09 163 164 162 162 137,700
2022/11/08 163 165 163 164 176,900
2022/11/07 162 163 162 162 96,100
2022/11/04 162 163 161 162 225,500
2022/11/02 162 165 162 163 263,400
2022/11/01 164 164 161 163 150,400
2022/10/31 163 164 161 163 212,500
2022/10/28 163 164 162 162 325,500
2022/10/27 163 164 162 162 148,000
2022/10/26 161 164 161 164 181,100
2022/10/25 163 163 160 161 256,000
2022/10/24 165 165 160 163 349,500
2022/10/21 167 167 165 165 198,700
2022/10/20 164 167 164 167 273,300
2022/10/19 164 165 163 165 169,200
2022/10/18 165 166 163 164 339,000
2022/10/17 158 164 158 163 464,500
2022/10/14 160 160 158 160 276,600
2022/10/13 159 160 157 160 316,900
2022/10/12 155 158 155 157 281,700
2022/10/11 156 157 154 155 250,100
2022/10/07 158 158 157 158 93,500
2022/10/06 157 158 156 158 186,300
2022/10/05 157 158 155 155 283,600
2022/10/04 156 157 155 157 198,500
2022/10/03 154 155 153 155 184,900
2022/09/30 153 154 151 152 261,800
2022/09/29 152 155 152 153 274,100
2022/09/28 152 152 149 150 427,100
2022/09/27 152 154 152 152 229,400
2022/09/26 154 155 152 153 437,500
2022/09/22 156 156 154 154 371,000
2022/09/21 155 157 155 156 261,300
2022/09/20 156 158 156 156 165,400
2022/09/16 157 157 155 156 494,500
2022/09/15 157 157 156 156 146,100
2022/09/14 157 159 156 157 296,700
2022/09/13 158 160 157 159 478,600
2022/09/12 157 157 156 156 219,800
2022/09/09 156 157 155 155 858,400
2022/09/08 157 157 155 157 226,300
2022/09/07 159 159 156 158 385,900
2022/09/06 158 160 157 158 338,400
2022/09/05 159 159 157 157 346,300
2022/09/02 156 159 154 159 730,400
2022/09/01 158 158 155 155 268,000
2022/08/31 156 159 155 157 361,500
2022/08/30 157 157 155 157 157,500
2022/08/29 155 157 154 157 295,200
2022/08/26 157 158 155 156 468,900
2022/08/25 154 156 154 156 111,700
2022/08/24 155 156 153 155 239,000
2022/08/23 155 155 154 154 98,900
2022/08/22 156 156 154 156 141,000
2022/08/19 154 157 154 156 437,900
2022/08/18 154 156 154 154 243,300
2022/08/17 154 155 154 155 86,200
2022/08/16 154 155 153 155 68,800
2022/08/15 154 155 154 155 92,700
2022/08/12 155 155 153 155 335,200
2022/08/10 152 153 152 152 101,000
2022/08/09 153 154 152 153 120,900
2022/08/08 154 154 153 154 70,900
2022/08/05 153 155 153 154 146,000
2022/08/04 154 155 154 154 161,000
2022/08/03 155 156 153 153 245,800
2022/08/02 159 159 156 156 218,000
2022/08/01 157 174 156 160 1,560,800
2022/07/29 155 156 155 156 106,200
2022/07/28 156 157 154 155 961,900
2022/07/27 155 156 154 155 158,800
2022/07/26 154 155 153 155 161,000
2022/07/25 154 155 152 154 257,700
2022/07/22 154 155 153 154 229,100
2022/07/21 153 155 153 155 241,600
2022/07/20 152 153 152 153 144,200
2022/07/19 152 152 151 152 94,800
2022/07/15 152 152 150 150 126,900
2022/07/14 151 153 151 151 168,400
2022/07/13 151 152 150 151 146,200
2022/07/12 150 152 149 150 255,100
2022/07/11 149 152 149 150 196,500
2022/07/08 149 150 149 149 198,400
2022/07/07 149 149 148 148 113,600
2022/07/06 149 150 148 148 171,200
2022/07/05 152 152 149 150 301,600
2022/07/04 152 152 151 151 178,700
2022/07/01 152 152 151 151 286,200
2022/06/30 154 154 151 151 233,900
2022/06/29 151 154 150 152 634,300
2022/06/28 153 156 153 156 1,723,500
2022/06/27 155 155 153 154 461,700
2022/06/24 153 154 153 153 189,700
2022/06/23 153 155 153 153 106,400
2022/06/22 154 155 153 154 159,900
2022/06/21 153 155 152 154 229,000
2022/06/20 153 154 152 152 170,200
2022/06/17 153 154 152 152 180,100
2022/06/16 155 155 153 153 117,000
2022/06/15 154 155 153 153 107,700
2022/06/14 153 154 152 153 139,100
2022/06/13 153 154 153 153 229,300
2022/06/10 154 156 154 154 176,200
2022/06/09 156 156 154 155 254,900
2022/06/08 156 157 155 155 279,200
2022/06/07 157 157 155 156 172,300
2022/06/06 155 157 155 156 278,200
2022/06/03 154 155 153 155 168,800
2022/06/02 153 154 152 153 147,900
2022/06/01 152 153 151 153 249,200
2022/05/31 152 153 150 150 162,200
2022/05/30 152 152 150 150 305,700
2022/05/27 151 152 149 152 286,600
2022/05/26 150 151 149 149 184,700
2022/05/25 150 150 149 149 95,200
2022/05/24 151 151 149 149 88,600
2022/05/23 149 151 148 151 254,800
2022/05/20 148 149 147 149 99,100
2022/05/19 148 149 147 148 113,400
2022/05/18 147 149 147 149 155,000
2022/05/17 147 148 147 147 115,700
2022/05/16 147 149 146 147 164,700
2022/05/13 147 148 147 148 73,900
2022/05/12 149 149 146 146 101,600
2022/05/11 148 149 147 147 87,700
2022/05/10 148 149 146 149 154,800
2022/05/09 148 149 147 147 96,100
2022/05/06 148 149 148 148 315,300
2022/05/02 148 149 147 149 140,500
2022/04/28 147 148 146 148 62,900
2022/04/27 148 148 146 146 169,000
2022/04/26 149 149 148 148 76,300
2022/04/25 147 149 147 148 99,500
2022/04/22 149 149 148 148 60,500
2022/04/21 149 150 149 149 72,800
2022/04/20 148 149 148 149 55,700
2022/04/19 147 149 147 148 74,300
2022/04/18 148 149 147 147 80,700
2022/04/15 148 148 147 148 251,500
2022/04/14 148 149 147 148 64,700
2022/04/13 146 148 146 148 62,100
2022/04/12 147 148 146 146 75,000
2022/04/11 146 147 146 147 58,400
2022/04/08 147 148 145 146 438,200
2022/04/07 150 150 146 149 189,000
2022/04/06 150 151 150 150 93,000
2022/04/05 151 152 150 151 114,800
2022/04/04 150 151 149 151 95,400
2022/04/01 149 150 148 150 126,300
2022/03/31 150 151 149 150 158,600
2022/03/30 148 150 147 150 178,700
2022/03/29 146 147 145 147 124,700
2022/03/28 146 146 145 146 158,700
2022/03/25 146 146 145 145 446,100
2022/03/24 144 146 143 145 143,600
2022/03/23 144 147 143 144 231,200
2022/03/22 143 145 143 144 199,100
2022/03/18 145 145 142 143 253,100
2022/03/17 144 145 143 143 122,300
2022/03/16 141 143 141 143 107,200
2022/03/15 140 142 140 141 110,300
2022/03/14 140 143 140 141 114,100
2022/03/11 139 141 138 140 94,900
2022/03/10 141 142 139 141 181,100
2022/03/09 137 140 137 138 145,900
2022/03/08 139 141 138 138 111,100
2022/03/07 141 141 139 139 146,200
2022/03/04 145 146 143 143 154,000
2022/03/03 145 146 143 146 164,900
2022/03/02 144 145 143 143 174,200
2022/03/01 142 143 141 143 58,600
2022/02/28 141 142 140 140 124,100
2022/02/25 139 141 139 139 104,000
2022/02/24 142 142 139 139 122,400
2022/02/22 142 142 141 141 59,400
2022/02/21 143 143 141 141 81,900
2022/02/18 142 143 141 142 123,900
2022/02/17 142 142 141 142 79,100
2022/02/16 141 142 140 142 74,500
2022/02/15 141 142 140 140 103,200
2022/02/14 141 141 140 140 76,800
2022/02/10 142 142 141 141 54,000
2022/02/09 142 142 141 141 63,300
2022/02/08 140 142 140 142 89,400
2022/02/07 140 140 139 140 51,600
2022/02/04 139 140 138 140 109,300
2022/02/03 139 139 138 139 119,100
2022/02/02 137 139 137 139 74,800
2022/02/01 138 138 137 137 109,000
2022/01/31 136 138 135 138 136,400
2022/01/28 132 135 132 135 207,500
2022/01/27 135 137 132 132 254,400
2022/01/26 135 137 135 135 159,300
2022/01/25 137 137 135 135 173,300
2022/01/24 137 138 137 137 105,500
2022/01/21 138 139 137 138 100,600
2022/01/20 139 139 137 139 139,700
2022/01/19 143 143 137 137 413,500
2022/01/18 146 146 143 143 273,600
2022/01/17 145 145 144 145 124,600
2022/01/14 144 145 144 144 142,500
2022/01/13 146 146 144 144 149,400
2022/01/12 145 146 145 146 201,000
2022/01/11 145 145 144 144 151,200
2022/01/07 145 146 144 145 296,100
2022/01/06 147 148 145 145 294,400
2022/01/05 148 149 147 147 153,200
2022/01/04 148 149 147 148 264,800

このページの先頭へ