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
2008/12/29 1,200 1,200 1,200 1,200 100
2008/12/25 1,245 1,245 1,245 1,245 5,300
2008/12/24 1,165 1,165 1,151 1,165 1,300
2008/12/22 1,100 1,100 1,100 1,100 200
2008/12/17 1,100 1,100 1,100 1,100 600
2008/12/16 1,100 1,100 1,100 1,100 100
2008/12/15 1,257 1,257 1,237 1,237 10,200
2008/12/12 1,161 1,197 1,161 1,197 2,800
2008/12/11 1,010 1,105 1,010 1,105 500
2008/12/10 1,008 1,008 1,008 1,008 100
2008/12/04 901 910 901 910 700
2008/12/01 891 891 891 891 600
2008/11/28 875 880 866 866 900
2008/11/27 865 865 865 865 200
2008/11/25 886 886 886 886 1,700
2008/11/21 876 876 876 876 100
2008/11/20 881 883 876 876 600
2008/11/19 880 880 875 875 500
2008/11/13 875 875 875 875 1,000
2008/11/11 835 835 835 835 1,000
2008/11/10 890 890 855 855 1,900
2008/11/06 900 900 900 900 200
2008/11/05 870 870 870 870 200
2008/10/28 855 855 855 855 200
2008/10/27 900 900 900 900 1,600
2008/10/24 868 868 867 868 300
2008/10/23 850 850 850 850 200
2008/10/22 901 901 897 897 600
2008/10/21 896 896 896 896 100
2008/10/17 862 862 862 862 100
2008/10/15 850 850 850 850 300
2008/10/14 800 840 800 840 1,900
2008/10/10 761 780 750 750 2,500
2008/10/08 852 860 850 850 4,000
2008/10/07 950 950 950 950 2,800
2008/10/06 1,100 1,100 1,050 1,050 1,500
2008/10/02 1,110 1,110 1,110 1,110 300
2008/10/01 1,160 1,160 1,120 1,140 700
2008/09/30 1,200 1,200 1,200 1,200 100
2008/09/29 1,200 1,200 1,200 1,200 300
2008/09/26 1,200 1,200 1,200 1,200 300
2008/09/25 1,256 1,256 1,250 1,250 1,100
2008/09/22 1,201 1,201 1,161 1,200 300
2008/09/19 1,200 1,200 1,200 1,200 100
2008/09/10 1,180 1,180 1,180 1,180 400
2008/09/09 1,181 1,200 1,140 1,180 2,000
2008/09/08 1,260 1,260 1,200 1,200 1,000
2008/09/05 1,261 1,261 1,261 1,261 200
2008/09/04 1,310 1,320 1,310 1,320 600
2008/09/01 1,270 1,270 1,270 1,270 500
2008/08/29 1,270 1,270 1,270 1,270 100
2008/08/26 1,246 1,255 1,246 1,255 400
2008/08/25 1,305 1,305 1,305 1,305 1,100
2008/08/22 1,245 1,245 1,245 1,245 200
2008/08/21 1,250 1,250 1,250 1,250 200
2008/08/20 1,260 1,260 1,226 1,226 1,600
2008/08/19 1,270 1,270 1,270 1,270 800
2008/08/18 1,280 1,280 1,280 1,280 500
2008/08/12 1,300 1,300 1,300 1,300 300
2008/08/11 1,300 1,315 1,300 1,300 1,100
2008/08/08 1,325 1,351 1,325 1,351 900
2008/08/07 1,359 1,360 1,321 1,325 900
2008/08/05 1,325 1,325 1,325 1,325 1,000
2008/07/29 1,335 1,340 1,335 1,340 300
2008/07/28 1,330 1,330 1,330 1,330 100
2008/07/25 1,321 1,321 1,321 1,321 1,300
2008/07/24 1,361 1,381 1,360 1,381 700
2008/07/23 1,365 1,365 1,301 1,321 2,100
2008/07/15 1,489 1,489 1,360 1,360 1,600
2008/07/14 1,481 1,481 1,481 1,481 8,900
2008/07/11 1,400 1,410 1,400 1,410 400
2008/07/09 1,371 1,371 1,371 1,371 100
2008/07/04 1,370 1,370 1,370 1,370 100
2008/07/03 1,390 1,390 1,340 1,340 2,400
2008/07/02 1,410 1,410 1,410 1,410 200
2008/06/27 1,450 1,450 1,450 1,450 200
2008/06/25 1,450 1,460 1,420 1,460 6,300
2008/06/24 1,380 1,380 1,380 1,380 200
2008/06/20 1,360 1,370 1,360 1,370 500
2008/06/19 1,350 1,370 1,350 1,370 1,500
2008/06/18 1,350 1,350 1,350 1,350 400
2008/06/17 1,360 1,360 1,360 1,360 100
2008/06/16 1,370 1,370 1,370 1,370 400
2008/06/13 1,350 1,350 1,350 1,350 300
2008/06/12 1,350 1,350 1,350 1,350 200
2008/06/11 1,350 1,355 1,350 1,355 300
2008/06/09 1,305 1,305 1,305 1,305 200
2008/06/06 1,350 1,365 1,350 1,365 1,000
2008/06/04 1,350 1,350 1,350 1,350 200
2008/06/03 1,360 1,360 1,350 1,350 200
2008/06/02 1,350 1,360 1,350 1,360 500
2008/05/30 1,310 1,361 1,310 1,361 300
2008/05/29 1,310 1,310 1,301 1,301 500
2008/05/27 1,340 1,340 1,340 1,340 300
2008/05/26 1,361 1,361 1,310 1,330 2,500
2008/05/23 1,310 1,380 1,310 1,380 1,400
2008/05/22 1,296 1,306 1,295 1,295 600
2008/05/21 1,330 1,330 1,290 1,290 200
2008/05/20 1,270 1,280 1,260 1,280 500
2008/05/19 1,290 1,290 1,290 1,290 100
2008/05/16 1,249 1,250 1,249 1,250 300
2008/05/15 1,251 1,300 1,251 1,260 700
2008/05/14 1,290 1,290 1,270 1,275 800
2008/05/13 1,380 1,380 1,300 1,300 1,600
2008/05/12 1,390 1,390 1,380 1,380 400
2008/05/09 1,377 1,440 1,377 1,440 1,600
2008/05/08 1,301 1,390 1,301 1,325 2,100
2008/05/07 1,320 1,320 1,320 1,320 800
2008/05/02 1,201 1,250 1,200 1,250 900
2008/04/28 1,200 1,200 1,200 1,200 800
2008/04/25 1,199 1,199 1,199 1,199 1,500
2008/04/24 1,191 1,191 1,189 1,189 300
2008/04/22 1,160 1,160 1,160 1,160 300
2008/04/21 1,200 1,200 1,200 1,200 500
2008/04/15 1,180 1,180 1,180 1,180 100
2008/04/14 1,259 1,259 1,252 1,252 200
2008/04/11 1,218 1,240 1,218 1,240 300
2008/04/10 1,235 1,235 1,235 1,235 100
2008/04/09 1,225 1,226 1,175 1,175 1,400
2008/04/08 1,265 1,265 1,265 1,265 900
2008/04/04 1,260 1,260 1,260 1,260 200
2008/03/31 1,260 1,260 1,260 1,260 200
2008/03/27 1,355 1,355 1,354 1,354 200
2008/03/26 1,354 1,354 1,354 1,354 200
2008/03/26 1 -> 2.00 分割
2008/03/25 2,670 2,760 2,670 2,750 1,100
2008/03/24 2,700 2,700 2,650 2,650 400
2008/03/21 2,600 2,615 2,600 2,610 800
2008/03/19 2,700 2,700 2,600 2,610 400
2008/03/18 2,680 2,680 2,680 2,680 100
2008/03/17 2,720 2,720 2,600 2,600 2,200
2008/03/14 2,930 2,930 2,930 2,930 100
2008/03/13 2,930 2,930 2,930 2,930 100
2008/03/10 2,785 2,785 2,785 2,785 100
2008/03/07 2,765 2,820 2,765 2,820 400
2008/03/06 2,780 2,780 2,685 2,775 800
2008/03/05 2,785 2,785 2,770 2,770 700
2008/02/25 2,875 2,875 2,795 2,800 800
2008/02/22 2,755 2,885 2,755 2,885 400
2008/02/21 2,730 2,735 2,730 2,735 500
2008/02/19 2,730 2,730 2,730 2,730 200
2008/02/18 2,700 2,700 2,700 2,700 500
2008/02/15 2,675 2,675 2,675 2,675 200
2008/02/14 2,640 2,675 2,640 2,675 200
2008/02/13 2,580 2,630 2,580 2,630 600
2008/02/08 2,700 2,700 2,700 2,700 200
2008/02/07 2,600 2,600 2,600 2,600 100
2008/01/31 2,570 2,570 2,570 2,570 100
2008/01/28 2,870 2,870 2,870 2,870 3,600
2008/01/25 2,730 2,730 2,730 2,730 2,300
2008/01/24 2,595 2,600 2,595 2,600 200
2008/01/23 2,540 2,540 2,500 2,505 300
2008/01/22 2,600 2,600 2,545 2,545 900
2008/01/17 2,650 2,650 2,650 2,650 100
2008/01/16 2,740 2,740 2,740 2,740 100
2008/01/15 2,730 2,730 2,700 2,700 700
2008/01/10 2,750 2,750 2,750 2,750 200
2008/01/09 2,790 2,790 2,790 2,790 100
2008/01/08 2,730 2,800 2,730 2,800 300
2008/01/07 2,780 2,780 2,730 2,730 300
2008/01/04 2,850 2,850 2,840 2,840 200

このページの先頭へ