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
2019/12/30 2,300 2,311 2,270 2,309 46,400
2019/12/27 2,334 2,364 2,316 2,329 35,800
2019/12/26 2,365 2,365 2,299 2,337 59,600
2019/12/25 2,335 2,368 2,320 2,343 61,600
2019/12/24 2,319 2,343 2,308 2,317 27,300
2019/12/23 2,309 2,326 2,280 2,320 38,800
2019/12/20 2,250 2,330 2,245 2,326 70,800
2019/12/19 2,278 2,293 2,227 2,245 56,200
2019/12/18 2,270 2,270 2,203 2,246 50,600
2019/12/17 2,305 2,305 2,265 2,270 47,800
2019/12/16 2,285 2,305 2,280 2,296 24,100
2019/12/13 2,376 2,376 2,286 2,286 67,500
2019/12/12 2,376 2,381 2,320 2,337 45,300
2019/12/11 2,341 2,378 2,338 2,376 54,100
2019/12/10 2,300 2,334 2,292 2,328 43,300
2019/12/09 2,350 2,366 2,317 2,325 27,300
2019/12/06 2,296 2,330 2,296 2,321 55,300
2019/12/05 2,346 2,346 2,288 2,319 74,600
2019/12/04 2,362 2,393 2,326 2,346 68,200
2019/12/03 2,350 2,386 2,291 2,374 76,100
2019/12/02 2,400 2,434 2,385 2,385 93,200
2019/11/29 2,383 2,410 2,367 2,385 133,400
2019/11/28 2,330 2,389 2,330 2,357 121,800
2019/11/27 2,302 2,338 2,277 2,325 97,300
2019/11/26 2,262 2,280 2,235 2,252 51,500
2019/11/25 2,298 2,326 2,275 2,276 82,200
2019/11/22 2,265 2,295 2,252 2,278 62,700
2019/11/21 2,237 2,264 2,197 2,249 74,100
2019/11/20 2,214 2,239 2,193 2,221 45,600
2019/11/19 2,230 2,240 2,191 2,220 51,200
2019/11/18 2,173 2,237 2,165 2,223 81,900
2019/11/15 2,130 2,153 2,111 2,153 54,500
2019/11/14 2,120 2,200 2,102 2,153 118,900
2019/11/13 2,085 2,107 2,066 2,100 99,700
2019/11/12 2,110 2,125 2,070 2,079 90,100
2019/11/11 2,104 2,128 2,075 2,104 127,200
2019/11/08 2,221 2,223 2,061 2,112 320,200
2019/11/07 2,294 2,294 2,208 2,221 104,300
2019/11/06 2,343 2,345 2,235 2,256 134,600
2019/11/05 2,428 2,428 2,333 2,340 84,800
2019/11/01 2,414 2,428 2,375 2,400 60,200
2019/10/31 2,355 2,447 2,355 2,415 124,400
2019/10/30 2,396 2,425 2,325 2,355 96,500
2019/10/29 2,436 2,488 2,397 2,397 101,200
2019/10/28 2,342 2,423 2,315 2,410 121,100
2019/10/25 2,350 2,357 2,318 2,323 71,600
2019/10/24 2,285 2,336 2,284 2,328 89,300
2019/10/23 2,253 2,280 2,244 2,271 43,600
2019/10/21 2,283 2,315 2,241 2,250 54,300
2019/10/18 2,329 2,345 2,283 2,295 76,300
2019/10/17 2,300 2,349 2,285 2,319 83,300
2019/10/16 2,330 2,376 2,313 2,313 106,300
2019/10/15 2,282 2,309 2,272 2,305 92,600
2019/10/11 2,288 2,297 2,254 2,277 58,400
2019/10/10 2,290 2,292 2,232 2,288 64,500
2019/10/09 2,205 2,296 2,202 2,288 66,800
2019/10/08 2,282 2,310 2,225 2,228 81,000
2019/10/07 2,294 2,340 2,259 2,262 95,900
2019/10/04 2,220 2,278 2,205 2,275 121,400
2019/10/03 2,188 2,224 2,163 2,208 58,600
2019/10/02 2,166 2,248 2,137 2,214 84,300
2019/10/01 2,197 2,216 2,161 2,172 45,000
2019/09/30 2,218 2,218 2,167 2,198 55,700
2019/09/27 2,189 2,230 2,181 2,226 89,800
2019/09/26 2,196 2,230 2,177 2,184 81,500
2019/09/25 2,200 2,217 2,167 2,194 76,600
2019/09/24 2,140 2,213 2,140 2,196 67,100
2019/09/20 2,192 2,225 2,130 2,130 68,100
2019/09/19 2,199 2,250 2,199 2,205 155,100
2019/09/18 2,178 2,220 2,154 2,201 122,900
2019/09/17 2,084 2,175 2,073 2,158 71,000
2019/09/13 2,052 2,099 2,051 2,093 61,000
2019/09/12 2,011 2,069 1,985 2,051 74,400
2019/09/11 2,057 2,071 2,007 2,014 87,500
2019/09/10 2,120 2,130 2,078 2,078 78,000
2019/09/09 2,159 2,183 2,140 2,142 47,600
2019/09/06 2,146 2,174 2,116 2,156 55,900
2019/09/05 2,105 2,160 2,102 2,146 102,000
2019/09/04 2,112 2,116 2,081 2,105 49,200
2019/09/03 2,099 2,125 2,057 2,122 79,800
2019/09/02 2,079 2,113 2,047 2,111 56,200
2019/08/30 2,001 2,079 1,987 2,076 89,000
2019/08/29 1,956 1,979 1,924 1,979 61,700
2019/08/28 2,007 2,012 1,954 1,962 56,700
2019/08/27 2,073 2,073 2,016 2,017 33,600
2019/08/26 2,039 2,097 2,029 2,042 57,500
2019/08/23 2,122 2,123 2,091 2,110 46,600
2019/08/22 2,140 2,145 2,106 2,129 88,000
2019/08/21 2,082 2,124 2,049 2,116 74,300
2019/08/20 2,129 2,147 2,080 2,101 74,700
2019/08/19 2,125 2,140 2,100 2,130 59,600
2019/08/16 2,100 2,122 2,056 2,090 101,500
2019/08/15 2,062 2,122 2,055 2,105 172,100
2019/08/14 2,089 2,194 2,065 2,173 184,600
2019/08/13 1,970 2,076 1,952 2,072 76,500
2019/08/09 2,104 2,110 1,988 2,003 140,400
2019/08/08 2,000 2,114 1,994 2,086 155,500
2019/08/07 1,880 2,000 1,867 1,994 157,800
2019/08/06 1,800 1,918 1,782 1,903 135,600
2019/08/05 1,907 1,907 1,803 1,861 101,600
2019/08/02 1,900 1,930 1,894 1,911 56,000
2019/08/01 1,906 1,949 1,905 1,934 72,300
2019/07/31 1,910 1,964 1,905 1,942 83,100
2019/07/30 1,915 1,936 1,875 1,912 75,800
2019/07/29 1,911 1,952 1,910 1,917 67,200
2019/07/26 1,898 1,923 1,886 1,917 50,100
2019/07/25 1,869 1,917 1,845 1,908 126,000
2019/07/24 1,809 1,856 1,803 1,843 144,600
2019/07/23 1,789 1,803 1,767 1,801 56,700
2019/07/22 1,775 1,790 1,743 1,782 42,700
2019/07/19 1,735 1,779 1,725 1,775 73,600
2019/07/18 1,746 1,751 1,721 1,723 68,700
2019/07/17 1,768 1,784 1,741 1,766 65,800
2019/07/16 1,773 1,791 1,755 1,778 100,500
2019/07/12 1,748 1,764 1,721 1,764 200,800
2019/07/11 1,671 1,715 1,656 1,714 72,800
2019/07/10 1,645 1,673 1,630 1,664 36,600
2019/07/09 1,670 1,670 1,639 1,642 31,500
2019/07/08 1,691 1,697 1,664 1,675 60,500
2019/07/05 1,673 1,680 1,649 1,678 45,400
2019/07/04 1,622 1,664 1,605 1,660 74,200
2019/07/03 1,628 1,635 1,605 1,618 34,800
2019/07/02 1,600 1,630 1,596 1,623 51,800
2019/07/01 1,583 1,607 1,568 1,606 54,200
2019/06/28 1,553 1,570 1,553 1,560 24,400
2019/06/27 1,555 1,565 1,543 1,563 29,100
2019/06/26 1,562 1,562 1,542 1,557 25,300
2019/06/25 1,561 1,572 1,550 1,562 19,300
2019/06/24 1,548 1,555 1,534 1,555 47,600
2019/06/21 1,580 1,583 1,545 1,548 41,000
2019/06/20 1,576 1,585 1,563 1,570 33,400
2019/06/19 1,570 1,577 1,560 1,572 24,000
2019/06/18 1,562 1,581 1,546 1,554 40,700
2019/06/17 1,588 1,591 1,560 1,578 33,300
2019/06/14 1,553 1,573 1,544 1,573 65,500
2019/06/13 1,563 1,563 1,524 1,531 95,100
2019/06/12 1,575 1,588 1,566 1,568 61,300
2019/06/11 1,584 1,592 1,574 1,587 40,800
2019/06/10 1,610 1,616 1,574 1,587 67,500
2019/06/07 1,585 1,590 1,556 1,579 65,900
2019/06/06 1,620 1,621 1,575 1,578 53,000
2019/06/05 1,608 1,637 1,602 1,620 44,700
2019/06/04 1,593 1,599 1,556 1,586 51,700
2019/06/03 1,610 1,615 1,559 1,605 74,100
2019/05/31 1,656 1,665 1,625 1,650 32,100
2019/05/30 1,698 1,698 1,642 1,651 58,800
2019/05/29 1,699 1,731 1,676 1,700 43,800
2019/05/28 1,718 1,730 1,682 1,718 60,600
2019/05/27 1,680 1,723 1,640 1,720 89,500
2019/05/24 1,608 1,681 1,594 1,675 65,400
2019/05/23 1,595 1,640 1,585 1,623 71,600
2019/05/22 1,552 1,577 1,540 1,565 37,700
2019/05/21 1,575 1,575 1,528 1,539 60,900
2019/05/20 1,627 1,634 1,545 1,586 59,400
2019/05/17 1,613 1,646 1,610 1,620 31,600
2019/05/16 1,661 1,661 1,600 1,606 46,300
2019/05/15 1,691 1,691 1,639 1,658 35,300
2019/05/14 1,639 1,685 1,584 1,677 66,200
2019/05/13 1,671 1,736 1,664 1,697 77,700
2019/05/10 1,677 1,718 1,642 1,684 121,700
2019/05/09 1,720 1,720 1,662 1,689 47,700
2019/05/08 1,685 1,690 1,649 1,690 32,800
2019/05/07 1,682 1,715 1,675 1,691 49,800
2019/04/26 1,656 1,668 1,624 1,667 29,600
2019/04/25 1,641 1,667 1,637 1,661 29,800
2019/04/24 1,620 1,655 1,620 1,650 39,600
2019/04/23 1,630 1,634 1,606 1,614 22,300
2019/04/22 1,655 1,661 1,616 1,628 49,400
2019/04/19 1,683 1,688 1,653 1,655 33,700
2019/04/18 1,726 1,730 1,669 1,669 85,500
2019/04/17 1,695 1,696 1,670 1,686 32,000
2019/04/16 1,697 1,702 1,679 1,691 27,800
2019/04/15 1,685 1,698 1,664 1,698 43,000
2019/04/12 1,713 1,713 1,661 1,674 32,000
2019/04/11 1,700 1,716 1,688 1,703 24,400
2019/04/10 1,689 1,708 1,675 1,697 28,000
2019/04/09 1,742 1,750 1,687 1,704 62,300
2019/04/08 1,672 1,761 1,672 1,738 143,700
2019/04/05 1,695 1,697 1,648 1,669 51,300
2019/04/04 1,711 1,725 1,681 1,692 67,800
2019/04/03 1,650 1,704 1,640 1,699 69,500
2019/04/02 1,647 1,662 1,618 1,646 120,400
2019/04/01 1,627 1,644 1,624 1,636 52,900
2019/03/29 1,611 1,620 1,597 1,599 48,200
2019/03/28 1,615 1,622 1,586 1,610 35,700
2019/03/27 1,610 1,635 1,593 1,615 39,500
2019/03/26 1,590 1,620 1,583 1,612 51,800
2019/03/25 1,576 1,607 1,552 1,589 52,000
2019/03/22 1,604 1,621 1,588 1,615 37,600
2019/03/20 1,601 1,619 1,584 1,604 33,000
2019/03/19 1,646 1,646 1,595 1,601 35,500
2019/03/18 1,604 1,638 1,604 1,632 47,700
2019/03/15 1,606 1,630 1,595 1,597 26,400
2019/03/14 1,641 1,647 1,594 1,597 40,600
2019/03/13 1,671 1,686 1,637 1,641 41,600
2019/03/12 1,639 1,674 1,629 1,666 55,200
2019/03/11 1,579 1,628 1,562 1,602 48,400
2019/03/08 1,607 1,616 1,570 1,580 106,200
2019/03/07 1,688 1,688 1,642 1,659 66,200
2019/03/06 1,701 1,718 1,694 1,698 54,400
2019/03/05 1,724 1,724 1,695 1,711 71,000
2019/03/04 1,755 1,759 1,714 1,754 89,300
2019/03/01 1,711 1,738 1,690 1,733 81,800
2019/02/28 1,709 1,711 1,676 1,691 75,700
2019/02/27 1,737 1,737 1,688 1,717 97,000
2019/02/26 1,783 1,796 1,715 1,737 90,700
2019/02/25 1,742 1,782 1,728 1,774 103,300
2019/02/22 1,729 1,729 1,679 1,704 112,700
2019/02/21 1,765 1,773 1,722 1,739 88,800
2019/02/20 1,793 1,830 1,740 1,756 182,300
2019/02/19 1,667 1,822 1,655 1,794 338,400
2019/02/18 1,647 1,647 1,598 1,641 117,500
2019/02/15 1,611 1,685 1,549 1,591 245,100
2019/02/14 1,544 1,631 1,544 1,628 98,100
2019/02/13 1,545 1,566 1,522 1,535 90,400
2019/02/12 1,582 1,590 1,503 1,537 136,800
2019/02/08 1,582 1,688 1,570 1,599 225,300
2019/02/07 1,673 1,706 1,639 1,691 115,200
2019/02/06 1,650 1,680 1,639 1,665 60,400
2019/02/05 1,637 1,671 1,612 1,655 78,200
2019/02/04 1,566 1,690 1,566 1,649 168,100
2019/02/01 1,502 1,536 1,474 1,534 110,500
2019/01/31 1,414 1,444 1,386 1,430 124,600
2019/01/30 1,482 1,495 1,408 1,408 74,500
2019/01/29 1,494 1,494 1,468 1,481 70,400
2019/01/28 1,529 1,535 1,500 1,504 44,000
2019/01/25 1,537 1,538 1,491 1,508 99,800
2019/01/24 1,527 1,569 1,470 1,537 120,400
2019/01/23 1,566 1,568 1,529 1,548 56,600
2019/01/22 1,640 1,642 1,578 1,591 43,800
2019/01/21 1,680 1,690 1,630 1,647 34,400
2019/01/18 1,653 1,688 1,631 1,654 51,600
2019/01/17 1,586 1,654 1,559 1,646 53,300
2019/01/16 1,610 1,630 1,579 1,597 30,800
2019/01/15 1,560 1,581 1,530 1,576 23,800
2019/01/11 1,600 1,632 1,570 1,576 38,100
2019/01/10 1,677 1,677 1,590 1,607 33,900
2019/01/09 1,668 1,699 1,658 1,677 22,900
2019/01/08 1,647 1,677 1,631 1,667 33,800
2019/01/07 1,679 1,679 1,630 1,648 28,500
2019/01/04 1,579 1,601 1,540 1,599 31,300

このページの先頭へ