アドソル日進(3837)の株価時系列情報
アドソル日進(3837)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,850 | 1,874 | 1,805 | 1,823 | 177,300 |
| 2026/02/12 | 1,771 | 1,859 | 1,768 | 1,850 | 289,700 |
| 2026/02/10 | 1,722 | 1,762 | 1,715 | 1,752 | 121,700 |
| 2026/02/09 | 1,709 | 1,709 | 1,670 | 1,687 | 189,800 |
| 2026/02/06 | 1,697 | 1,710 | 1,629 | 1,654 | 416,200 |
| 2026/02/05 | 1,720 | 1,748 | 1,681 | 1,725 | 304,300 |
| 2026/02/04 | 1,780 | 1,782 | 1,682 | 1,703 | 321,200 |
| 2026/02/03 | 1,800 | 1,809 | 1,763 | 1,785 | 185,700 |
| 2026/02/02 | 1,781 | 1,820 | 1,776 | 1,790 | 244,400 |
| 2026/01/30 | 1,708 | 1,802 | 1,689 | 1,763 | 400,600 |
| 2026/01/29 | 1,723 | 1,733 | 1,663 | 1,708 | 272,100 |
| 2026/01/28 | 1,610 | 1,736 | 1,610 | 1,710 | 497,800 |
| 2026/01/27 | 1,595 | 1,611 | 1,586 | 1,607 | 50,500 |
| 2026/01/26 | 1,625 | 1,625 | 1,592 | 1,595 | 125,400 |
| 2026/01/23 | 1,645 | 1,663 | 1,627 | 1,639 | 85,900 |
| 2026/01/22 | 1,620 | 1,654 | 1,616 | 1,652 | 58,000 |
| 2026/01/21 | 1,619 | 1,634 | 1,605 | 1,617 | 71,100 |
| 2026/01/20 | 1,638 | 1,660 | 1,623 | 1,650 | 51,300 |
| 2026/01/19 | 1,651 | 1,666 | 1,633 | 1,637 | 121,000 |
| 2026/01/16 | 1,681 | 1,702 | 1,640 | 1,657 | 108,700 |
| 2026/01/15 | 1,670 | 1,715 | 1,664 | 1,714 | 81,700 |
| 2026/01/14 | 1,645 | 1,677 | 1,641 | 1,671 | 64,400 |
| 2026/01/13 | 1,687 | 1,687 | 1,641 | 1,665 | 74,900 |
| 2026/01/09 | 1,634 | 1,650 | 1,626 | 1,650 | 47,400 |
| 2026/01/08 | 1,669 | 1,685 | 1,637 | 1,641 | 82,000 |
| 2026/01/07 | 1,665 | 1,725 | 1,651 | 1,672 | 146,300 |
| 2026/01/06 | 1,619 | 1,697 | 1,619 | 1,664 | 173,300 |
| 2026/01/05 | 1,629 | 1,640 | 1,584 | 1,606 | 125,000 |
| 2025/12/30 | 1,659 | 1,666 | 1,626 | 1,626 | 50,700 |
| 2025/12/29 | 1,674 | 1,680 | 1,638 | 1,660 | 107,900 |
| 2025/12/26 | 1,620 | 1,687 | 1,616 | 1,660 | 101,000 |
| 2025/12/25 | 1,645 | 1,645 | 1,614 | 1,620 | 59,200 |
| 2025/12/24 | 1,642 | 1,650 | 1,627 | 1,638 | 61,600 |
| 2025/12/23 | 1,612 | 1,658 | 1,604 | 1,627 | 108,800 |
| 2025/12/22 | 1,583 | 1,612 | 1,549 | 1,612 | 110,900 |
| 2025/12/19 | 1,594 | 1,594 | 1,550 | 1,553 | 79,600 |
| 2025/12/18 | 1,600 | 1,608 | 1,573 | 1,596 | 118,100 |
| 2025/12/17 | 1,555 | 1,563 | 1,532 | 1,544 | 52,900 |
| 2025/12/16 | 1,575 | 1,579 | 1,559 | 1,562 | 34,100 |
| 2025/12/15 | 1,534 | 1,574 | 1,529 | 1,574 | 40,700 |
| 2025/12/12 | 1,570 | 1,570 | 1,543 | 1,566 | 87,700 |
| 2025/12/11 | 1,576 | 1,580 | 1,530 | 1,542 | 71,200 |
| 2025/12/10 | 1,539 | 1,581 | 1,535 | 1,573 | 133,200 |
| 2025/12/09 | 1,585 | 1,586 | 1,518 | 1,532 | 125,200 |
| 2025/12/08 | 1,576 | 1,609 | 1,572 | 1,594 | 71,200 |
| 2025/12/05 | 1,560 | 1,593 | 1,551 | 1,576 | 51,400 |
| 2025/12/04 | 1,560 | 1,583 | 1,557 | 1,572 | 63,300 |
| 2025/12/03 | 1,560 | 1,583 | 1,558 | 1,568 | 60,600 |
| 2025/12/02 | 1,559 | 1,590 | 1,541 | 1,577 | 89,000 |
| 2025/12/01 | 1,581 | 1,602 | 1,548 | 1,553 | 105,800 |
| 2025/11/28 | 1,564 | 1,574 | 1,548 | 1,561 | 87,500 |
| 2025/11/27 | 1,593 | 1,593 | 1,547 | 1,554 | 100,000 |
| 2025/11/26 | 1,612 | 1,620 | 1,558 | 1,579 | 151,300 |
| 2025/11/25 | 1,520 | 1,604 | 1,511 | 1,593 | 234,200 |
| 2025/11/21 | 1,412 | 1,499 | 1,412 | 1,499 | 74,300 |
| 2025/11/20 | 1,432 | 1,443 | 1,421 | 1,421 | 59,200 |
| 2025/11/19 | 1,450 | 1,457 | 1,393 | 1,402 | 68,200 |
| 2025/11/18 | 1,485 | 1,490 | 1,444 | 1,457 | 79,400 |
| 2025/11/17 | 1,499 | 1,516 | 1,493 | 1,502 | 60,200 |
| 2025/11/14 | 1,500 | 1,515 | 1,471 | 1,497 | 109,200 |
| 2025/11/13 | 1,479 | 1,505 | 1,470 | 1,496 | 73,100 |
| 2025/11/12 | 1,454 | 1,486 | 1,454 | 1,469 | 99,900 |
| 2025/11/11 | 1,434 | 1,435 | 1,410 | 1,433 | 69,400 |
| 2025/11/10 | 1,417 | 1,438 | 1,395 | 1,406 | 79,500 |
| 2025/11/07 | 1,353 | 1,419 | 1,353 | 1,417 | 100,600 |
| 2025/11/06 | 1,406 | 1,411 | 1,377 | 1,378 | 87,400 |
| 2025/11/05 | 1,401 | 1,405 | 1,354 | 1,394 | 86,100 |
| 2025/11/04 | 1,470 | 1,470 | 1,410 | 1,416 | 92,500 |
| 2025/10/31 | 1,455 | 1,474 | 1,447 | 1,470 | 67,400 |
| 2025/10/30 | 1,474 | 1,492 | 1,464 | 1,464 | 69,600 |
| 2025/10/29 | 1,498 | 1,505 | 1,464 | 1,473 | 86,100 |
| 2025/10/28 | 1,511 | 1,523 | 1,494 | 1,494 | 93,100 |
| 2025/10/27 | 1,537 | 1,542 | 1,501 | 1,530 | 146,200 |
| 2025/10/24 | 1,549 | 1,555 | 1,516 | 1,520 | 276,100 |
| 2025/10/23 | 1,470 | 1,533 | 1,460 | 1,533 | 820,800 |
| 2025/10/22 | 1,305 | 1,326 | 1,305 | 1,315 | 23,900 |
| 2025/10/21 | 1,324 | 1,327 | 1,303 | 1,303 | 59,100 |
| 2025/10/20 | 1,299 | 1,317 | 1,294 | 1,316 | 38,900 |
| 2025/10/17 | 1,274 | 1,278 | 1,264 | 1,271 | 25,600 |
| 2025/10/16 | 1,276 | 1,293 | 1,273 | 1,286 | 39,200 |
| 2025/10/15 | 1,280 | 1,293 | 1,271 | 1,284 | 48,000 |
| 2025/10/14 | 1,293 | 1,314 | 1,259 | 1,266 | 80,300 |
| 2025/10/10 | 1,348 | 1,348 | 1,313 | 1,323 | 44,700 |
| 2025/10/09 | 1,366 | 1,377 | 1,341 | 1,352 | 45,600 |
| 2025/10/08 | 1,318 | 1,356 | 1,311 | 1,352 | 40,300 |
| 2025/10/07 | 1,322 | 1,335 | 1,306 | 1,318 | 60,300 |
| 2025/10/06 | 1,302 | 1,313 | 1,290 | 1,310 | 57,700 |
| 2025/10/03 | 1,260 | 1,294 | 1,260 | 1,272 | 40,400 |
| 2025/10/02 | 1,286 | 1,301 | 1,264 | 1,270 | 52,100 |
| 2025/10/01 | 1,316 | 1,328 | 1,286 | 1,286 | 103,000 |
| 2025/09/30 | 1,387 | 1,397 | 1,339 | 1,339 | 84,800 |
| 2025/09/29 | 1,390 | 1,394 | 1,368 | 1,368 | 82,400 |
| 2025/09/26 | 1,373 | 1,410 | 1,368 | 1,402 | 87,500 |
| 2025/09/25 | 1,370 | 1,370 | 1,355 | 1,368 | 44,100 |
| 2025/09/24 | 1,353 | 1,367 | 1,345 | 1,356 | 46,500 |
| 2025/09/22 | 1,343 | 1,354 | 1,341 | 1,353 | 49,100 |
| 2025/09/19 | 1,343 | 1,348 | 1,322 | 1,328 | 45,900 |
| 2025/09/18 | 1,306 | 1,331 | 1,306 | 1,329 | 36,100 |
| 2025/09/17 | 1,327 | 1,327 | 1,306 | 1,306 | 26,000 |
| 2025/09/16 | 1,313 | 1,330 | 1,304 | 1,330 | 50,000 |
| 2025/09/12 | 1,342 | 1,342 | 1,317 | 1,319 | 59,000 |
| 2025/09/11 | 1,350 | 1,364 | 1,333 | 1,342 | 54,100 |
| 2025/09/10 | 1,328 | 1,340 | 1,325 | 1,338 | 39,200 |
| 2025/09/09 | 1,339 | 1,349 | 1,326 | 1,328 | 46,600 |
| 2025/09/08 | 1,354 | 1,365 | 1,332 | 1,339 | 42,300 |
| 2025/09/05 | 1,345 | 1,346 | 1,324 | 1,337 | 48,500 |
| 2025/09/04 | 1,345 | 1,347 | 1,328 | 1,345 | 53,000 |
| 2025/09/03 | 1,340 | 1,364 | 1,340 | 1,344 | 68,200 |
| 2025/09/02 | 1,367 | 1,373 | 1,342 | 1,342 | 45,300 |
| 2025/09/01 | 1,373 | 1,391 | 1,353 | 1,362 | 56,300 |
| 2025/08/29 | 1,394 | 1,400 | 1,376 | 1,383 | 39,600 |
| 2025/08/28 | 1,386 | 1,393 | 1,374 | 1,393 | 64,200 |
| 2025/08/27 | 1,398 | 1,404 | 1,385 | 1,391 | 53,800 |
| 2025/08/26 | 1,405 | 1,416 | 1,402 | 1,407 | 52,400 |
| 2025/08/25 | 1,458 | 1,458 | 1,404 | 1,406 | 75,800 |
| 2025/08/22 | 1,417 | 1,449 | 1,415 | 1,442 | 50,800 |
| 2025/08/21 | 1,386 | 1,426 | 1,386 | 1,417 | 96,800 |
| 2025/08/20 | 1,415 | 1,415 | 1,389 | 1,392 | 106,400 |
| 2025/08/19 | 1,431 | 1,434 | 1,415 | 1,428 | 78,900 |
| 2025/08/18 | 1,424 | 1,448 | 1,415 | 1,434 | 78,800 |
| 2025/08/15 | 1,450 | 1,453 | 1,426 | 1,426 | 74,100 |
| 2025/08/14 | 1,471 | 1,479 | 1,445 | 1,454 | 86,300 |
| 2025/08/13 | 1,460 | 1,499 | 1,441 | 1,492 | 104,800 |
| 2025/08/12 | 1,456 | 1,479 | 1,434 | 1,461 | 117,900 |
| 2025/08/08 | 1,466 | 1,484 | 1,439 | 1,455 | 185,100 |
| 2025/08/07 | 1,369 | 1,385 | 1,351 | 1,373 | 82,700 |
| 2025/08/06 | 1,388 | 1,389 | 1,366 | 1,366 | 61,000 |
| 2025/08/05 | 1,398 | 1,402 | 1,371 | 1,388 | 64,400 |
| 2025/08/04 | 1,351 | 1,394 | 1,343 | 1,393 | 95,500 |
| 2025/08/01 | 1,355 | 1,375 | 1,348 | 1,375 | 74,600 |
| 2025/07/31 | 1,304 | 1,352 | 1,304 | 1,342 | 93,900 |
| 2025/07/30 | 1,307 | 1,324 | 1,302 | 1,306 | 44,000 |
| 2025/07/29 | 1,307 | 1,313 | 1,300 | 1,304 | 32,400 |
| 2025/07/28 | 1,321 | 1,327 | 1,301 | 1,302 | 42,800 |
| 2025/07/25 | 1,295 | 1,316 | 1,290 | 1,311 | 68,600 |
| 2025/07/24 | 1,297 | 1,297 | 1,273 | 1,282 | 53,600 |
| 2025/07/23 | 1,290 | 1,307 | 1,274 | 1,291 | 95,200 |
| 2025/07/22 | 1,312 | 1,318 | 1,284 | 1,292 | 90,900 |
| 2025/07/18 | 1,310 | 1,321 | 1,294 | 1,308 | 70,300 |
| 2025/07/17 | 1,271 | 1,311 | 1,271 | 1,304 | 86,200 |
| 2025/07/16 | 1,288 | 1,288 | 1,254 | 1,267 | 60,000 |
| 2025/07/15 | 1,342 | 1,345 | 1,270 | 1,288 | 247,400 |
| 2025/07/14 | 1,290 | 1,315 | 1,267 | 1,315 | 308,700 |
| 2025/07/11 | 1,190 | 1,207 | 1,190 | 1,200 | 65,000 |
| 2025/07/10 | 1,188 | 1,195 | 1,180 | 1,184 | 38,300 |
| 2025/07/09 | 1,170 | 1,185 | 1,165 | 1,184 | 23,100 |
| 2025/07/08 | 1,163 | 1,190 | 1,163 | 1,168 | 52,600 |
| 2025/07/07 | 1,174 | 1,185 | 1,172 | 1,176 | 22,500 |
| 2025/07/04 | 1,162 | 1,179 | 1,162 | 1,173 | 25,500 |
| 2025/07/03 | 1,158 | 1,167 | 1,153 | 1,157 | 33,800 |
| 2025/07/02 | 1,167 | 1,174 | 1,140 | 1,154 | 61,600 |
| 2025/07/01 | 1,190 | 1,205 | 1,178 | 1,183 | 76,500 |
| 2025/06/30 | 1,175 | 1,189 | 1,169 | 1,173 | 78,900 |
| 2025/06/27 | 1,128 | 1,163 | 1,128 | 1,163 | 74,400 |
| 2025/06/26 | 1,120 | 1,128 | 1,116 | 1,128 | 23,500 |
| 2025/06/25 | 1,130 | 1,145 | 1,113 | 1,125 | 46,300 |
| 2025/06/24 | 1,115 | 1,126 | 1,111 | 1,122 | 47,500 |
| 2025/06/23 | 1,088 | 1,104 | 1,074 | 1,100 | 37,100 |
| 2025/06/20 | 1,105 | 1,105 | 1,089 | 1,089 | 31,900 |
| 2025/06/19 | 1,114 | 1,114 | 1,090 | 1,101 | 30,700 |
| 2025/06/18 | 1,097 | 1,133 | 1,093 | 1,117 | 58,600 |
| 2025/06/17 | 1,088 | 1,105 | 1,086 | 1,094 | 33,900 |
| 2025/06/16 | 1,076 | 1,088 | 1,068 | 1,088 | 34,600 |
| 2025/06/13 | 1,090 | 1,093 | 1,068 | 1,068 | 44,700 |
| 2025/06/12 | 1,115 | 1,115 | 1,087 | 1,099 | 45,000 |
| 2025/06/11 | 1,120 | 1,135 | 1,110 | 1,115 | 23,000 |
| 2025/06/10 | 1,121 | 1,134 | 1,111 | 1,115 | 40,400 |
| 2025/06/09 | 1,081 | 1,130 | 1,081 | 1,121 | 94,000 |
| 2025/06/06 | 1,064 | 1,075 | 1,064 | 1,072 | 21,300 |
| 2025/06/05 | 1,070 | 1,079 | 1,060 | 1,065 | 32,500 |
| 2025/06/04 | 1,071 | 1,086 | 1,068 | 1,080 | 25,200 |
| 2025/06/03 | 1,079 | 1,080 | 1,062 | 1,065 | 40,700 |
| 2025/06/02 | 1,100 | 1,107 | 1,070 | 1,078 | 70,900 |
| 2025/05/30 | 1,099 | 1,107 | 1,087 | 1,098 | 65,100 |
| 2025/05/29 | 1,130 | 1,137 | 1,105 | 1,112 | 86,200 |
| 2025/05/28 | 1,158 | 1,169 | 1,135 | 1,135 | 93,400 |
| 2025/05/27 | 1,118 | 1,150 | 1,118 | 1,150 | 81,700 |
| 2025/05/26 | 1,074 | 1,130 | 1,065 | 1,115 | 111,500 |
| 2025/05/23 | 1,061 | 1,075 | 1,056 | 1,074 | 49,400 |
| 2025/05/22 | 1,057 | 1,065 | 1,047 | 1,050 | 30,200 |
| 2025/05/21 | 1,034 | 1,061 | 1,024 | 1,057 | 43,200 |
| 2025/05/20 | 1,044 | 1,060 | 1,034 | 1,035 | 39,000 |
| 2025/05/19 | 1,026 | 1,042 | 1,020 | 1,040 | 39,800 |
| 2025/05/16 | 1,020 | 1,039 | 1,015 | 1,026 | 34,700 |
| 2025/05/15 | 1,020 | 1,032 | 1,015 | 1,015 | 35,900 |
| 2025/05/14 | 1,058 | 1,058 | 1,003 | 1,036 | 103,300 |
| 2025/05/13 | 1,086 | 1,091 | 1,057 | 1,058 | 75,300 |
| 2025/05/12 | 1,090 | 1,094 | 1,076 | 1,086 | 66,600 |
| 2025/05/09 | 1,040 | 1,088 | 1,020 | 1,082 | 128,800 |
| 2025/05/08 | 1,017 | 1,037 | 1,007 | 1,032 | 48,600 |
| 2025/05/07 | 1,004 | 1,024 | 1,000 | 1,018 | 47,900 |
| 2025/05/02 | 1,019 | 1,038 | 1,004 | 1,015 | 34,900 |
| 2025/05/01 | 1,008 | 1,019 | 1,000 | 1,019 | 45,200 |
| 2025/04/30 | 1,001 | 1,049 | 986 | 1,007 | 147,400 |
| 2025/04/28 | 1,011 | 1,011 | 994 | 994 | 97,200 |
| 2025/04/25 | 1,008 | 1,012 | 992 | 1,010 | 27,900 |
| 2025/04/24 | 1,010 | 1,012 | 988 | 996 | 25,800 |
| 2025/04/23 | 1,011 | 1,012 | 999 | 1,010 | 20,800 |
| 2025/04/22 | 999 | 1,011 | 990 | 993 | 20,000 |
| 2025/04/21 | 1,010 | 1,013 | 991 | 1,000 | 25,200 |