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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 986 | 1,015 | 981 | 1,014 | 26,500 |
| 2025/04/17 | 969 | 979 | 963 | 979 | 11,500 |
| 2025/04/16 | 976 | 976 | 961 | 963 | 15,200 |
| 2025/04/15 | 993 | 993 | 968 | 968 | 18,000 |
| 2025/04/14 | 970 | 981 | 964 | 978 | 21,600 |
| 2025/04/11 | 936 | 964 | 926 | 964 | 24,800 |
| 2025/04/10 | 1,000 | 1,001 | 962 | 973 | 77,400 |
| 2025/04/09 | 887 | 925 | 872 | 924 | 64,800 |
| 2025/04/08 | 882 | 919 | 870 | 902 | 58,400 |
| 2025/04/07 | 868 | 900 | 850 | 852 | 75,100 |
| 2025/04/04 | 967 | 974 | 935 | 958 | 77,400 |
| 2025/04/03 | 974 | 994 | 962 | 989 | 50,100 |
| 2025/04/02 | 1,001 | 1,008 | 993 | 1,002 | 34,700 |
| 2025/04/01 | 1,025 | 1,039 | 1,000 | 1,003 | 28,800 |
| 2025/03/31 | 1,034 | 1,034 | 1,002 | 1,002 | 46,300 |
| 2025/03/28 | 1,083 | 1,083 | 1,056 | 1,056 | 42,600 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,156 | 2,190 | 2,137 | 2,190 | 25,100 |
| 2025/03/26 | 2,170 | 2,191 | 2,164 | 2,177 | 22,300 |
| 2025/03/25 | 2,189 | 2,190 | 2,128 | 2,168 | 16,200 |
| 2025/03/24 | 2,229 | 2,229 | 2,150 | 2,150 | 18,700 |
| 2025/03/21 | 2,199 | 2,239 | 2,185 | 2,205 | 27,600 |
| 2025/03/19 | 2,144 | 2,191 | 2,144 | 2,176 | 6,200 |
| 2025/03/18 | 2,154 | 2,174 | 2,144 | 2,144 | 13,100 |
| 2025/03/17 | 2,139 | 2,166 | 2,139 | 2,158 | 8,500 |
| 2025/03/14 | 2,138 | 2,153 | 2,123 | 2,150 | 11,000 |
| 2025/03/13 | 2,156 | 2,163 | 2,136 | 2,149 | 9,400 |
| 2025/03/12 | 2,152 | 2,187 | 2,137 | 2,160 | 14,700 |
| 2025/03/11 | 2,130 | 2,161 | 2,119 | 2,151 | 20,800 |
| 2025/03/10 | 2,193 | 2,193 | 2,145 | 2,145 | 13,200 |
| 2025/03/07 | 2,186 | 2,209 | 2,175 | 2,193 | 15,900 |
| 2025/03/06 | 2,227 | 2,232 | 2,190 | 2,207 | 14,200 |
| 2025/03/05 | 2,232 | 2,232 | 2,186 | 2,207 | 15,200 |
| 2025/03/04 | 2,226 | 2,237 | 2,181 | 2,218 | 33,400 |
| 2025/03/03 | 2,196 | 2,225 | 2,168 | 2,225 | 24,000 |
| 2025/02/28 | 2,180 | 2,180 | 2,150 | 2,150 | 15,200 |
| 2025/02/27 | 2,192 | 2,203 | 2,156 | 2,180 | 26,300 |
| 2025/02/26 | 2,174 | 2,192 | 2,149 | 2,192 | 27,000 |
| 2025/02/25 | 2,136 | 2,175 | 2,136 | 2,156 | 24,900 |
| 2025/02/21 | 2,118 | 2,159 | 2,118 | 2,142 | 14,600 |
| 2025/02/20 | 2,150 | 2,180 | 2,134 | 2,142 | 28,400 |
| 2025/02/19 | 2,051 | 2,170 | 2,051 | 2,150 | 42,800 |
| 2025/02/18 | 2,011 | 2,066 | 2,011 | 2,060 | 14,400 |
| 2025/02/17 | 2,090 | 2,095 | 2,005 | 2,030 | 20,400 |
| 2025/02/14 | 2,120 | 2,120 | 2,085 | 2,095 | 19,900 |
| 2025/02/13 | 2,082 | 2,108 | 2,068 | 2,107 | 18,300 |
| 2025/02/12 | 2,095 | 2,114 | 2,077 | 2,079 | 35,900 |
| 2025/02/10 | 2,075 | 2,112 | 2,066 | 2,088 | 27,700 |
| 2025/02/07 | 2,050 | 2,068 | 2,002 | 2,055 | 57,100 |
| 2025/02/06 | 1,951 | 2,020 | 1,951 | 2,015 | 23,900 |
| 2025/02/05 | 1,917 | 1,942 | 1,917 | 1,929 | 8,300 |
| 2025/02/04 | 1,919 | 1,945 | 1,917 | 1,917 | 4,900 |
| 2025/02/03 | 1,952 | 1,952 | 1,905 | 1,910 | 18,300 |
| 2025/01/31 | 1,938 | 1,961 | 1,928 | 1,954 | 14,200 |
| 2025/01/30 | 1,950 | 1,954 | 1,936 | 1,936 | 9,100 |
| 2025/01/29 | 1,966 | 1,966 | 1,944 | 1,958 | 7,700 |
| 2025/01/28 | 1,917 | 1,961 | 1,917 | 1,954 | 13,400 |
| 2025/01/27 | 1,923 | 1,936 | 1,915 | 1,917 | 9,900 |
| 2025/01/24 | 1,886 | 1,941 | 1,886 | 1,917 | 8,900 |
| 2025/01/23 | 1,910 | 1,911 | 1,882 | 1,882 | 8,500 |
| 2025/01/22 | 1,900 | 1,923 | 1,900 | 1,910 | 6,400 |
| 2025/01/21 | 1,895 | 1,895 | 1,869 | 1,895 | 5,800 |
| 2025/01/20 | 1,862 | 1,910 | 1,862 | 1,895 | 8,600 |
| 2025/01/17 | 1,842 | 1,873 | 1,834 | 1,850 | 19,000 |
| 2025/01/16 | 1,899 | 1,902 | 1,863 | 1,863 | 21,400 |
| 2025/01/15 | 1,914 | 1,932 | 1,886 | 1,910 | 24,200 |
| 2025/01/14 | 1,935 | 1,947 | 1,903 | 1,910 | 19,300 |
| 2025/01/10 | 1,938 | 1,967 | 1,938 | 1,941 | 9,700 |
| 2025/01/09 | 1,953 | 1,989 | 1,946 | 1,958 | 16,200 |
| 2025/01/08 | 1,967 | 1,971 | 1,951 | 1,951 | 14,100 |
| 2025/01/07 | 1,997 | 1,997 | 1,965 | 1,978 | 7,500 |
| 2025/01/06 | 2,017 | 2,020 | 1,965 | 1,980 | 26,400 |
| 2024/12/30 | 2,055 | 2,058 | 2,014 | 2,014 | 8,800 |
| 2024/12/27 | 2,045 | 2,061 | 2,031 | 2,046 | 8,300 |
| 2024/12/26 | 1,982 | 2,037 | 1,974 | 2,029 | 17,400 |
| 2024/12/25 | 2,001 | 2,025 | 1,978 | 1,991 | 15,900 |
| 2024/12/24 | 2,044 | 2,044 | 2,000 | 2,007 | 11,700 |
| 2024/12/23 | 2,056 | 2,059 | 2,034 | 2,034 | 10,500 |
| 2024/12/20 | 2,115 | 2,115 | 2,038 | 2,038 | 29,100 |
| 2024/12/19 | 2,100 | 2,105 | 2,080 | 2,102 | 10,500 |
| 2024/12/18 | 2,130 | 2,145 | 2,121 | 2,126 | 6,800 |
| 2024/12/17 | 2,130 | 2,153 | 2,127 | 2,153 | 7,700 |
| 2024/12/16 | 2,150 | 2,150 | 2,122 | 2,130 | 7,400 |
| 2024/12/13 | 2,180 | 2,191 | 2,136 | 2,149 | 15,600 |
| 2024/12/12 | 2,198 | 2,214 | 2,173 | 2,186 | 37,900 |
| 2024/12/11 | 2,154 | 2,193 | 2,154 | 2,193 | 17,800 |
| 2024/12/10 | 2,161 | 2,161 | 2,128 | 2,154 | 16,700 |
| 2024/12/09 | 2,155 | 2,179 | 2,150 | 2,162 | 13,600 |
| 2024/12/06 | 2,130 | 2,151 | 2,126 | 2,148 | 13,500 |
| 2024/12/05 | 2,148 | 2,148 | 2,118 | 2,130 | 13,600 |
| 2024/12/04 | 2,133 | 2,154 | 2,121 | 2,129 | 16,100 |
| 2024/12/03 | 2,123 | 2,146 | 2,091 | 2,133 | 28,300 |
| 2024/12/02 | 2,199 | 2,199 | 2,125 | 2,130 | 27,100 |
| 2024/11/29 | 2,115 | 2,177 | 2,103 | 2,177 | 30,700 |
| 2024/11/28 | 2,092 | 2,150 | 2,092 | 2,115 | 33,800 |
| 2024/11/27 | 2,070 | 2,098 | 2,064 | 2,092 | 12,200 |
| 2024/11/26 | 2,068 | 2,100 | 2,063 | 2,083 | 11,800 |
| 2024/11/25 | 2,103 | 2,114 | 2,065 | 2,068 | 13,200 |
| 2024/11/22 | 2,061 | 2,098 | 2,056 | 2,082 | 10,000 |
| 2024/11/21 | 2,072 | 2,108 | 2,060 | 2,060 | 19,500 |
| 2024/11/20 | 2,115 | 2,115 | 2,071 | 2,082 | 16,200 |
| 2024/11/19 | 2,086 | 2,114 | 2,081 | 2,113 | 33,400 |
| 2024/11/18 | 2,040 | 2,115 | 2,040 | 2,086 | 56,100 |
| 2024/11/15 | 2,000 | 2,000 | 1,936 | 1,978 | 23,900 |
| 2024/11/14 | 1,985 | 2,006 | 1,982 | 1,985 | 19,100 |
| 2024/11/13 | 1,985 | 1,994 | 1,979 | 1,985 | 13,700 |
| 2024/11/12 | 1,974 | 1,995 | 1,970 | 1,977 | 26,600 |
| 2024/11/11 | 1,930 | 1,981 | 1,930 | 1,964 | 31,400 |
| 2024/11/08 | 1,878 | 1,937 | 1,876 | 1,922 | 53,700 |
| 2024/11/07 | 1,860 | 1,890 | 1,834 | 1,864 | 28,800 |
| 2024/11/06 | 1,831 | 1,850 | 1,804 | 1,831 | 15,900 |
| 2024/11/05 | 1,795 | 1,832 | 1,795 | 1,817 | 7,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,795 | 1,800 | 13,800 |
| 2024/10/31 | 1,801 | 1,839 | 1,801 | 1,817 | 9,300 |
| 2024/10/30 | 1,843 | 1,846 | 1,811 | 1,811 | 24,700 |
| 2024/10/29 | 1,834 | 1,836 | 1,804 | 1,832 | 8,100 |
| 2024/10/28 | 1,780 | 1,830 | 1,780 | 1,813 | 11,900 |
| 2024/10/25 | 1,838 | 1,838 | 1,771 | 1,780 | 20,600 |
| 2024/10/24 | 1,791 | 1,807 | 1,781 | 1,807 | 10,500 |
| 2024/10/23 | 1,815 | 1,816 | 1,783 | 1,805 | 11,800 |
| 2024/10/22 | 1,823 | 1,840 | 1,800 | 1,809 | 17,700 |
| 2024/10/21 | 1,800 | 1,832 | 1,799 | 1,818 | 7,900 |
| 2024/10/18 | 1,868 | 1,868 | 1,816 | 1,816 | 8,500 |
| 2024/10/17 | 1,854 | 1,865 | 1,849 | 1,852 | 8,000 |
| 2024/10/16 | 1,856 | 1,890 | 1,841 | 1,865 | 12,800 |
| 2024/10/15 | 1,857 | 1,870 | 1,845 | 1,856 | 11,700 |
| 2024/10/11 | 1,829 | 1,850 | 1,823 | 1,835 | 13,600 |
| 2024/10/10 | 1,850 | 1,860 | 1,810 | 1,846 | 18,700 |
| 2024/10/09 | 1,811 | 1,839 | 1,811 | 1,831 | 18,900 |
| 2024/10/08 | 1,773 | 1,807 | 1,772 | 1,798 | 16,500 |
| 2024/10/07 | 1,798 | 1,800 | 1,761 | 1,773 | 19,000 |
| 2024/10/04 | 1,765 | 1,787 | 1,762 | 1,772 | 9,400 |
| 2024/10/03 | 1,765 | 1,770 | 1,748 | 1,756 | 10,700 |
| 2024/10/02 | 1,764 | 1,771 | 1,684 | 1,729 | 20,000 |
| 2024/10/01 | 1,762 | 1,796 | 1,752 | 1,785 | 19,100 |
| 2024/09/30 | 1,761 | 1,782 | 1,736 | 1,737 | 15,400 |
| 2024/09/27 | 1,773 | 1,817 | 1,770 | 1,801 | 46,000 |
| 2024/09/26 | 1,761 | 1,803 | 1,756 | 1,791 | 121,100 |
| 2024/09/25 | 1,762 | 1,763 | 1,730 | 1,740 | 57,800 |
| 2024/09/24 | 1,763 | 1,780 | 1,751 | 1,779 | 51,900 |
| 2024/09/20 | 1,784 | 1,784 | 1,744 | 1,758 | 33,900 |
| 2024/09/19 | 1,766 | 1,779 | 1,741 | 1,754 | 22,700 |
| 2024/09/18 | 1,734 | 1,761 | 1,723 | 1,746 | 24,100 |
| 2024/09/17 | 1,701 | 1,724 | 1,694 | 1,723 | 25,400 |
| 2024/09/13 | 1,706 | 1,723 | 1,681 | 1,694 | 30,800 |
| 2024/09/12 | 1,731 | 1,755 | 1,714 | 1,724 | 15,700 |
| 2024/09/11 | 1,735 | 1,767 | 1,689 | 1,708 | 17,900 |
| 2024/09/10 | 1,721 | 1,740 | 1,721 | 1,734 | 8,100 |
| 2024/09/09 | 1,686 | 1,737 | 1,686 | 1,728 | 15,400 |
| 2024/09/06 | 1,763 | 1,799 | 1,721 | 1,735 | 13,900 |
| 2024/09/05 | 1,757 | 1,790 | 1,739 | 1,763 | 15,600 |
| 2024/09/04 | 1,783 | 1,798 | 1,752 | 1,765 | 19,300 |
| 2024/09/03 | 1,790 | 1,818 | 1,790 | 1,812 | 17,300 |
| 2024/09/02 | 1,810 | 1,810 | 1,771 | 1,782 | 12,000 |
| 2024/08/30 | 1,802 | 1,813 | 1,794 | 1,803 | 11,700 |
| 2024/08/29 | 1,810 | 1,816 | 1,783 | 1,805 | 14,100 |
| 2024/08/28 | 1,831 | 1,831 | 1,805 | 1,815 | 8,900 |
| 2024/08/27 | 1,839 | 1,849 | 1,815 | 1,849 | 11,700 |
| 2024/08/26 | 1,851 | 1,858 | 1,816 | 1,832 | 15,900 |
| 2024/08/23 | 1,863 | 1,867 | 1,845 | 1,850 | 7,500 |
| 2024/08/22 | 1,852 | 1,863 | 1,842 | 1,863 | 9,800 |
| 2024/08/21 | 1,829 | 1,852 | 1,821 | 1,852 | 8,300 |