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
2014/12/30 1,001 1,014 1,000 1,000 3,600
2014/12/29 1,013 1,014 1,000 1,000 3,400
2014/12/26 1,001 1,014 998 1,007 4,500
2014/12/25 994 1,021 986 999 11,800
2014/12/24 1,020 1,024 1,013 1,013 2,900
2014/12/22 1,023 1,028 1,004 1,026 4,800
2014/12/19 1,020 1,025 1,019 1,020 5,200
2014/12/18 1,010 1,018 1,010 1,018 10,500
2014/12/17 996 1,012 996 1,008 6,100
2014/12/16 1,002 1,014 996 1,004 5,800
2014/12/15 1,002 1,017 1,001 1,012 3,900
2014/12/12 1,027 1,027 1,006 1,006 10,400
2014/12/11 1,000 1,006 997 1,003 5,100
2014/12/10 997 1,004 997 1,004 5,100
2014/12/09 1,005 1,006 998 998 6,900
2014/12/08 1,005 1,009 1,001 1,006 4,600
2014/12/05 997 1,000 985 999 8,900
2014/12/04 1,002 1,002 996 999 3,600
2014/12/03 1,011 1,024 1,000 1,001 6,700
2014/12/02 1,010 1,026 1,010 1,021 3,900
2014/12/01 1,038 1,038 1,008 1,010 5,400
2014/11/28 1,030 1,034 1,009 1,010 7,200
2014/11/27 1,054 1,054 1,027 1,027 3,200
2014/11/26 1,044 1,054 1,015 1,050 8,500
2014/11/25 1,005 1,050 1,005 1,044 12,700
2014/11/21 1,001 1,006 990 995 4,400
2014/11/20 986 1,020 986 995 9,300
2014/11/19 985 989 979 979 7,700
2014/11/18 975 984 970 974 13,100
2014/11/17 1,010 1,013 970 975 9,300
2014/11/14 1,034 1,034 1,007 1,010 4,200
2014/11/13 1,036 1,040 1,017 1,021 9,800
2014/11/12 1,064 1,070 1,022 1,035 6,700
2014/11/11 1,055 1,069 1,040 1,060 7,700
2014/11/10 1,020 1,069 1,017 1,055 14,000
2014/11/07 1,026 1,045 1,005 1,017 14,800
2014/11/06 986 1,029 986 1,001 11,900
2014/11/05 1,006 1,006 983 983 5,500
2014/11/04 1,010 1,020 1,003 1,004 9,000
2014/10/31 1,011 1,045 996 1,000 34,600
2014/10/30 1,008 1,013 996 996 6,100
2014/10/29 1,026 1,026 1,000 1,012 7,000
2014/10/28 1,000 1,027 989 1,015 9,600
2014/10/27 968 997 963 997 10,500
2014/10/24 971 975 950 955 4,600
2014/10/23 931 956 930 956 2,000
2014/10/22 919 935 910 931 5,300
2014/10/21 891 915 891 906 4,100
2014/10/20 882 912 882 911 5,900
2014/10/17 901 902 865 865 15,200
2014/10/16 911 919 902 903 5,700
2014/10/15 912 930 912 930 4,600
2014/10/14 906 922 906 920 8,800
2014/10/10 958 978 940 940 17,100
2014/10/09 1,018 1,018 988 988 12,100
2014/10/08 981 1,020 977 1,000 14,100
2014/10/07 1,031 1,042 1,020 1,021 12,800
2014/10/06 1,031 1,038 1,018 1,028 11,100
2014/10/03 1,050 1,052 1,014 1,021 10,600
2014/10/02 1,020 1,069 1,003 1,051 40,500
2014/10/01 1,031 1,057 1,011 1,032 18,000
2014/09/30 1,100 1,100 1,025 1,031 24,500
2014/09/29 1,071 1,124 1,065 1,089 35,500
2014/09/26 1,036 1,066 1,015 1,064 17,300
2014/09/25 1,080 1,080 1,036 1,042 24,200
2014/09/24 1,012 1,100 1,012 1,085 33,200
2014/09/22 1,030 1,030 1,002 1,009 34,300
2014/09/19 1,045 1,051 1,024 1,030 21,700
2014/09/18 1,069 1,079 1,030 1,055 15,600
2014/09/17 1,080 1,080 1,035 1,061 13,000
2014/09/16 1,089 1,102 1,071 1,076 21,400
2014/09/12 1,041 1,105 1,041 1,070 29,200
2014/09/11 1,041 1,063 1,025 1,035 18,200
2014/09/10 1,050 1,059 1,031 1,035 16,900
2014/09/09 1,076 1,088 1,040 1,042 38,100
2014/09/08 1,055 1,131 1,016 1,076 75,700
2014/09/05 1,061 1,125 1,030 1,030 68,300
2014/09/04 1,201 1,212 1,051 1,061 111,700
2014/09/03 1,404 1,410 1,167 1,215 145,500
2014/09/02 1,153 1,444 1,145 1,398 169,700
2014/09/01 1,062 1,159 1,062 1,145 59,800
2014/08/29 1,053 1,061 991 1,015 31,800
2014/08/28 1,030 1,247 980 1,050 145,100
2014/08/27 1,010 1,030 975 1,020 67,800
2014/08/26 900 1,040 891 1,040 79,400
2014/08/25 890 894 879 890 7,900
2014/08/22 865 885 864 885 6,000
2014/08/21 869 872 860 863 6,500
2014/08/20 869 872 862 868 2,300
2014/08/19 869 870 857 862 5,900
2014/08/18 872 878 855 857 9,200
2014/08/15 864 874 855 862 4,400
2014/08/14 862 878 857 861 5,900
2014/08/13 870 870 861 865 3,800
2014/08/12 871 877 865 868 6,100
2014/08/11 892 892 855 877 9,500
2014/08/08 885 890 859 877 22,900
2014/08/07 892 904 885 895 15,500
2014/08/06 924 947 881 896 33,000
2014/08/05 900 909 896 897 12,700
2014/08/04 869 893 869 893 7,200
2014/08/01 850 870 850 870 13,400
2014/07/31 886 893 886 886 5,500
2014/07/30 882 893 879 883 3,800
2014/07/29 888 894 878 888 3,600
2014/07/28 874 887 870 887 4,000
2014/07/25 868 872 865 872 5,500
2014/07/24 860 865 857 865 4,600
2014/07/23 852 858 851 858 1,500
2014/07/22 847 858 843 851 6,900
2014/07/18 850 853 845 848 4,500
2014/07/17 857 863 851 852 4,400
2014/07/16 856 867 848 857 7,700
2014/07/15 861 873 858 858 3,900
2014/07/14 876 876 855 862 10,800
2014/07/11 858 868 851 861 3,700
2014/07/10 863 868 860 867 3,500
2014/07/09 863 869 855 862 3,500
2014/07/08 876 880 863 863 9,600
2014/07/07 893 895 867 880 12,400
2014/07/04 893 904 893 904 4,200
2014/07/03 903 903 891 891 6,700
2014/07/02 924 924 892 892 6,200
2014/07/01 922 922 912 920 6,600
2014/06/30 917 922 901 916 7,600
2014/06/27 904 918 898 902 19,700
2014/06/26 900 906 884 902 9,100
2014/06/25 890 900 878 880 9,100
2014/06/24 875 896 870 889 6,000
2014/06/23 892 892 873 877 8,300
2014/06/20 888 889 866 870 4,900
2014/06/19 885 888 867 881 3,200
2014/06/18 868 885 865 885 6,200
2014/06/17 860 865 840 865 10,700
2014/06/16 860 870 855 859 6,200
2014/06/13 850 860 849 860 3,000
2014/06/12 860 865 848 850 4,200
2014/06/11 850 870 850 865 6,700
2014/06/10 887 887 841 859 9,500
2014/06/09 874 887 872 873 10,400
2014/06/06 864 884 864 881 8,200
2014/06/05 866 878 851 875 8,000
2014/06/04 855 856 835 842 9,500
2014/06/03 886 886 855 855 15,000
2014/06/02 913 913 865 882 19,700
2014/05/30 879 951 851 899 69,300
2014/05/29 840 896 830 880 27,200
2014/05/28 840 855 831 840 9,100
2014/05/27 840 861 822 840 24,600
2014/05/26 794 856 782 825 58,200
2014/05/23 749 769 745 759 6,400
2014/05/22 743 750 743 743 4,800
2014/05/21 746 747 741 742 5,400
2014/05/20 746 751 745 746 3,700
2014/05/19 758 761 746 746 4,400
2014/05/16 758 758 747 754 2,500
2014/05/15 755 760 751 757 2,300
2014/05/14 760 760 757 758 900
2014/05/13 746 758 746 758 6,100
2014/05/12 760 760 747 747 6,500
2014/05/09 766 771 755 761 9,400
2014/05/08 756 759 744 745 3,500
2014/05/07 750 751 747 747 3,600
2014/05/02 762 762 751 754 2,200
2014/05/01 750 765 750 751 1,400
2014/04/30 780 780 750 750 5,400
2014/04/28 761 766 752 755 3,000
2014/04/25 775 775 760 770 3,500
2014/04/24 767 775 758 758 1,900
2014/04/23 765 765 751 752 5,400
2014/04/22 783 784 762 762 3,400
2014/04/21 776 781 764 768 5,900
2014/04/18 795 795 763 791 5,900
2014/04/17 754 877 754 780 51,700
2014/04/16 720 739 720 733 3,300
2014/04/15 740 740 728 728 1,700
2014/04/14 720 749 720 725 6,000
2014/04/11 731 731 715 724 11,400
2014/04/10 770 785 753 754 9,400
2014/04/09 792 796 765 766 13,600
2014/04/08 805 809 800 800 3,200
2014/04/07 816 816 797 797 6,000
2014/04/04 828 835 800 801 7,700
2014/04/03 815 835 815 820 5,700
2014/04/02 820 846 817 820 4,300
2014/04/01 822 847 822 824 1,900
2014/03/31 870 870 826 826 4,900
2014/03/28 782 834 782 829 6,800
2014/03/27 800 804 778 792 10,700
2014/03/26 803 835 803 805 21,100
2014/03/25 858 858 824 833 6,900
2014/03/24 850 859 826 843 9,800
2014/03/20 905 905 840 846 17,900
2014/03/19 910 911 899 899 8,600
2014/03/18 935 935 903 906 16,700
2014/03/17 928 935 895 896 19,800
2014/03/14 863 924 819 911 50,900
2014/03/13 900 909 882 884 13,400
2014/03/12 928 928 901 901 4,700
2014/03/11 919 927 909 922 11,700
2014/03/10 900 903 888 895 5,400
2014/03/07 923 928 896 896 22,400
2014/03/06 898 898 882 893 10,800
2014/03/05 906 907 886 898 10,100
2014/03/04 864 930 864 876 13,500
2014/03/03 910 910 880 894 11,800
2014/02/28 940 940 911 914 7,800
2014/02/27 920 940 900 940 11,700
2014/02/26 939 939 920 925 6,900
2014/02/25 950 973 931 939 17,900
2014/02/24 945 945 924 930 7,800
2014/02/21 950 987 930 930 42,300
2014/02/20 959 980 923 923 93,700
2014/02/19 866 1,015 866 1,015 95,100
2014/02/18 855 873 850 865 7,500
2014/02/17 862 867 818 852 20,800
2014/02/14 914 930 860 860 15,900
2014/02/13 971 982 905 909 31,800
2014/02/12 1,000 1,008 967 981 26,200
2014/02/10 970 1,000 938 966 36,600
2014/02/07 940 1,014 940 1,000 56,100
2014/02/06 810 931 805 931 40,300
2014/02/05 850 850 767 781 20,600
2014/02/04 755 788 721 757 51,600
2014/02/03 880 900 843 854 38,500
2014/01/31 1,027 1,027 910 939 44,900
2014/01/30 1,000 1,022 950 978 40,300
2014/01/29 999 1,040 999 1,040 16,400
2014/01/28 1,034 1,040 985 995 26,700
2014/01/27 1,000 1,030 1,000 1,004 37,700
2014/01/24 1,098 1,130 1,098 1,106 13,100
2014/01/23 1,153 1,190 1,100 1,112 44,500
2014/01/22 1,174 1,176 1,163 1,167 17,000
2014/01/21 1,199 1,270 1,167 1,176 43,000
2014/01/20 1,170 1,188 1,130 1,188 43,600
2014/01/17 1,184 1,207 1,147 1,188 39,300
2014/01/16 1,239 1,350 1,200 1,215 117,400
2014/01/15 1,135 1,300 1,105 1,299 112,300
2014/01/14 1,174 1,174 1,091 1,105 69,100
2014/01/10 1,220 1,225 1,174 1,174 60,100
2014/01/09 1,249 1,260 1,200 1,240 68,500
2014/01/08 1,400 1,467 1,231 1,301 167,500
2014/01/07 1,549 1,600 1,133 1,310 410,700
2014/01/06 1,304 1,304 1,304 1,304 34,800

このページの先頭へ