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

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
2007/12/28 2,950 2,950 2,950 2,950 100
2007/12/25 2,990 2,990 2,990 2,990 4,100
2007/12/21 2,825 2,850 2,810 2,850 1,300
2007/12/20 2,810 2,815 2,805 2,815 1,200
2007/12/19 2,820 2,820 2,820 2,820 100
2007/12/18 2,765 2,765 2,765 2,765 200
2007/12/14 2,790 2,800 2,790 2,800 700
2007/12/13 2,735 2,735 2,735 2,735 100
2007/12/12 2,805 2,810 2,805 2,805 6,100
2007/12/11 2,670 2,670 2,670 2,670 100
2007/12/10 2,570 2,570 2,570 2,570 100
2007/12/07 2,670 2,670 2,670 2,670 100
2007/12/06 2,650 2,650 2,570 2,570 2,200
2007/12/04 2,560 2,560 2,520 2,520 300
2007/12/03 2,600 2,600 2,600 2,600 500
2007/11/29 2,600 2,600 2,600 2,600 200
2007/11/26 2,675 2,675 2,675 2,675 4,500
2007/11/22 2,500 2,595 2,500 2,595 500
2007/11/21 2,500 2,500 2,500 2,500 100
2007/11/20 2,495 2,495 2,495 2,495 100
2007/11/15 2,500 2,500 2,500 2,500 200
2007/11/14 2,500 2,500 2,500 2,500 200
2007/11/13 2,450 2,450 2,450 2,450 200
2007/11/12 2,450 2,550 2,450 2,550 1,300
2007/11/09 2,450 2,490 2,450 2,450 500
2007/11/07 2,455 2,455 2,450 2,450 400
2007/11/06 2,485 2,485 2,485 2,485 100
2007/11/02 2,405 2,405 2,405 2,405 200
2007/11/01 2,470 2,480 2,405 2,405 400
2007/10/31 2,460 2,460 2,460 2,460 200
2007/10/29 2,575 2,575 2,575 2,575 100
2007/10/26 2,455 2,455 2,360 2,380 600
2007/10/25 2,575 2,615 2,575 2,575 5,300
2007/10/24 2,410 2,470 2,410 2,450 1,100
2007/10/23 2,350 2,500 2,350 2,450 2,800
2007/10/22 2,285 2,285 2,285 2,285 300
2007/10/19 2,305 2,305 2,300 2,300 500
2007/10/17 2,300 2,300 2,300 2,300 200
2007/10/15 2,350 2,350 2,350 2,350 100
2007/10/12 2,300 2,385 2,300 2,385 500
2007/10/11 2,300 2,300 2,300 2,300 300
2007/10/10 2,295 2,300 2,295 2,300 400
2007/10/09 2,305 2,305 2,300 2,300 200
2007/10/05 2,305 2,305 2,305 2,305 300
2007/10/04 2,330 2,330 2,330 2,330 100
2007/10/03 2,305 2,305 2,305 2,305 200
2007/10/02 2,330 2,330 2,310 2,310 500
2007/10/01 2,320 2,320 2,320 2,320 500
2007/09/28 2,310 2,400 2,310 2,400 1,200
2007/09/27 2,190 2,305 2,190 2,305 1,800
2007/09/26 2,270 2,300 2,230 2,230 4,600
2007/09/25 2,190 2,195 2,190 2,190 3,500
2007/09/21 2,040 2,120 2,040 2,120 400
2007/09/20 2,040 2,040 2,040 2,040 100
2007/09/19 2,035 2,060 2,035 2,060 400
2007/09/18 2,000 2,020 2,000 2,020 500
2007/09/14 1,960 1,980 1,960 1,980 300
2007/09/13 1,970 1,970 1,950 1,950 500
2007/09/12 1,980 1,980 1,970 1,970 200
2007/09/11 1,980 1,980 1,980 1,980 500
2007/09/10 2,100 2,100 2,060 2,060 200
2007/09/07 2,090 2,090 2,090 2,090 200
2007/09/06 2,080 2,080 2,080 2,080 400
2007/09/05 2,210 2,210 2,120 2,120 700
2007/09/04 2,100 2,100 2,060 2,060 1,200
2007/09/03 2,270 2,270 2,180 2,180 400
2007/08/31 2,120 2,170 2,120 2,170 200
2007/08/30 2,105 2,105 2,100 2,100 400
2007/08/29 2,110 2,110 2,100 2,100 200
2007/08/28 2,390 2,390 2,170 2,170 3,900
2007/08/27 2,310 2,330 2,310 2,310 3,500
2007/08/24 2,100 2,200 2,100 2,200 700
2007/08/23 2,080 2,080 2,080 2,080 100
2007/08/22 2,200 2,200 2,150 2,150 700
2007/08/21 2,060 2,110 2,060 2,110 700
2007/08/20 1,981 2,020 1,981 2,020 2,500
2007/08/17 2,050 2,050 1,930 1,930 3,700
2007/08/16 2,110 2,110 2,050 2,075 2,000
2007/08/15 2,145 2,145 2,070 2,070 1,700
2007/08/14 2,150 2,190 2,110 2,150 900
2007/08/13 2,205 2,205 2,205 2,205 400
2007/08/10 2,210 2,220 2,110 2,220 6,900
2007/08/09 2,325 2,325 2,210 2,210 7,300
2007/08/08 2,320 2,320 2,155 2,205 17,800
2007/08/07 3,010 3,010 2,520 2,520 6,200
2007/08/06 3,030 3,030 3,020 3,020 300
2007/08/03 3,100 3,100 3,100 3,100 200
2007/08/02 3,010 3,010 3,010 3,010 200
2007/08/01 3,030 3,030 3,010 3,010 400
2007/07/31 3,060 3,060 3,030 3,030 300
2007/07/30 3,000 3,010 3,000 3,010 1,000
2007/07/27 3,040 3,040 3,010 3,020 600
2007/07/26 3,070 3,070 3,070 3,070 200
2007/07/25 3,160 3,160 3,060 3,070 4,700
2007/07/24 3,070 3,110 3,070 3,110 200
2007/07/23 3,090 3,090 3,050 3,050 700
2007/07/20 3,090 3,190 3,090 3,100 1,200
2007/07/19 3,140 3,140 3,080 3,080 1,500
2007/07/18 3,140 3,140 3,140 3,140 400
2007/07/17 3,150 3,160 3,150 3,160 800
2007/07/13 3,160 3,190 3,130 3,130 900
2007/07/12 3,290 3,290 3,140 3,140 8,600
2007/07/11 3,130 3,140 3,060 3,140 800
2007/07/10 3,150 3,180 3,150 3,150 1,500
2007/07/09 3,160 3,160 3,150 3,150 1,100
2007/07/06 3,070 3,110 3,070 3,110 300
2007/07/05 3,140 3,140 3,100 3,100 1,600
2007/07/04 3,160 3,200 3,120 3,140 1,300
2007/07/03 3,260 3,270 3,200 3,200 1,200
2007/07/02 3,220 3,230 3,200 3,220 1,100
2007/06/29 3,240 3,240 3,200 3,200 600
2007/06/28 3,210 3,250 3,200 3,200 2,400
2007/06/27 3,140 3,160 3,140 3,160 500
2007/06/26 3,280 3,280 3,130 3,160 4,800
2007/06/25 3,260 3,260 3,180 3,180 5,100
2007/06/22 3,270 3,270 3,160 3,160 3,600
2007/06/21 3,190 3,300 3,170 3,260 5,700
2007/06/20 3,070 3,300 3,070 3,220 18,600
2007/06/19 3,110 3,120 3,060 3,070 2,200
2007/06/18 3,010 3,120 3,010 3,100 8,500
2007/06/15 3,000 3,000 2,955 2,990 3,900
2007/06/14 2,910 2,945 2,910 2,945 4,300
2007/06/13 2,905 2,905 2,875 2,875 300
2007/06/12 2,900 2,925 2,900 2,905 6,100
2007/06/11 2,895 2,900 2,880 2,885 1,000
2007/06/08 2,860 2,870 2,855 2,870 3,100
2007/06/07 2,865 2,900 2,865 2,875 2,000
2007/06/06 2,900 2,900 2,880 2,880 2,700
2007/06/05 2,935 2,935 2,890 2,905 8,400
2007/06/04 2,930 2,930 2,910 2,910 2,500
2007/06/01 2,865 2,890 2,865 2,890 2,000
2007/05/31 2,860 2,900 2,855 2,855 3,700
2007/05/30 2,865 2,880 2,850 2,850 3,400
2007/05/29 2,910 2,910 2,850 2,860 8,900
2007/05/28 2,940 2,950 2,905 2,905 2,300
2007/05/25 3,020 3,020 2,930 2,930 5,600
2007/05/24 2,950 2,975 2,830 2,975 3,400
2007/05/23 2,950 3,040 2,950 2,990 3,100
2007/05/22 2,935 2,995 2,935 2,940 2,600
2007/05/21 2,940 2,965 2,930 2,930 3,000
2007/05/18 3,080 3,080 2,940 2,940 9,100
2007/05/17 3,060 3,100 3,030 3,100 3,400
2007/05/16 3,180 3,230 3,060 3,090 1,800
2007/05/15 3,120 3,180 3,080 3,180 3,900
2007/05/14 3,210 3,280 3,180 3,270 1,400
2007/05/11 3,180 3,320 3,080 3,320 15,200
2007/05/10 3,290 3,340 3,220 3,330 3,300
2007/05/09 3,340 3,350 3,280 3,310 1,700
2007/05/08 3,320 3,400 3,320 3,350 1,400
2007/05/07 3,210 3,350 3,210 3,280 3,000
2007/05/02 3,210 3,210 3,130 3,170 1,200
2007/05/01 3,240 3,240 3,190 3,200 1,300
2007/04/27 3,110 3,120 3,110 3,120 800
2007/04/26 3,090 3,200 3,090 3,110 3,800
2007/04/25 3,260 3,260 3,110 3,110 5,800
2007/04/24 3,090 3,180 3,060 3,110 6,400
2007/04/23 3,210 3,210 3,110 3,110 5,700
2007/04/20 3,280 3,280 3,210 3,210 3,300
2007/04/19 3,340 3,390 3,270 3,270 10,300
2007/04/18 3,350 3,390 3,340 3,340 5,100
2007/04/17 3,430 3,450 3,360 3,360 2,900
2007/04/16 3,460 3,500 3,370 3,400 6,200
2007/04/13 3,400 3,450 3,350 3,360 8,700
2007/04/12 3,390 3,400 3,360 3,370 3,000
2007/04/11 3,400 3,410 3,350 3,400 5,500
2007/04/10 3,380 3,400 3,340 3,350 2,300
2007/04/09 3,400 3,410 3,370 3,380 2,000
2007/04/06 3,360 3,380 3,340 3,370 4,300
2007/04/05 3,410 3,430 3,370 3,380 3,100
2007/04/04 3,430 3,450 3,350 3,450 8,400
2007/04/03 3,400 3,430 3,400 3,410 1,000
2007/04/02 3,500 3,520 3,420 3,420 4,000
2007/03/30 3,530 3,530 3,470 3,500 4,300
2007/03/29 3,410 3,500 3,380 3,500 2,600
2007/03/28 3,380 3,430 3,360 3,430 4,000
2007/03/27 3,500 3,500 3,390 3,390 8,400
2007/03/26 3,650 3,650 3,570 3,570 10,200
2007/03/23 3,530 3,530 3,480 3,500 4,400
2007/03/22 3,560 3,700 3,520 3,570 14,200
2007/03/20 3,610 3,610 3,470 3,520 10,500
2007/03/19 3,350 3,650 3,330 3,560 14,400
2007/03/16 3,380 3,410 3,250 3,300 6,500
2007/03/15 3,300 3,380 3,250 3,330 5,800
2007/03/14 3,170 3,270 3,140 3,200 4,500
2007/03/13 3,220 3,330 3,190 3,280 8,700
2007/03/12 3,190 3,210 3,170 3,170 4,300
2007/03/09 3,190 3,200 3,130 3,200 7,800
2007/03/08 3,160 3,190 3,140 3,150 3,300
2007/03/07 3,290 3,290 3,170 3,170 5,400
2007/03/06 3,140 3,270 3,140 3,230 7,900
2007/03/05 3,350 3,350 3,150 3,150 10,200
2007/03/02 3,350 3,540 3,310 3,380 10,800
2007/03/01 3,610 3,640 3,230 3,400 17,300
2007/02/28 3,340 3,660 3,320 3,660 20,000
2007/02/27 3,800 3,800 3,630 3,690 12,700
2007/02/26 3,800 3,900 3,720 3,830 23,900
2007/02/23 3,810 3,820 3,650 3,700 29,700
2007/02/22 3,950 4,010 3,650 3,850 51,200
2007/02/21 4,150 4,150 3,830 3,900 34,200
2007/02/20 4,300 4,360 4,040 4,200 85,800
2007/02/19 5,300 5,380 4,350 4,500 404,300

このページの先頭へ