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
2020/12/30 3,300 3,300 3,190 3,235 49,100
2020/12/29 3,270 3,330 3,230 3,265 69,600
2020/12/28 3,300 3,380 3,235 3,265 91,000
2020/12/25 3,190 3,270 3,165 3,270 94,900
2020/12/24 3,200 3,210 3,145 3,165 61,200
2020/12/23 3,075 3,195 3,075 3,185 59,800
2020/12/22 3,175 3,175 3,060 3,075 91,200
2020/12/21 3,140 3,230 3,075 3,180 157,500
2020/12/18 3,045 3,045 2,992 3,015 29,300
2020/12/17 3,040 3,080 3,030 3,045 33,500
2020/12/16 3,100 3,115 2,995 3,040 47,300
2020/12/15 3,060 3,140 3,060 3,115 96,200
2020/12/14 2,967 3,060 2,938 3,040 58,500
2020/12/11 3,000 3,010 2,937 2,960 58,600
2020/12/10 3,000 3,070 2,979 3,000 108,700
2020/12/09 2,955 2,986 2,931 2,985 47,700
2020/12/08 2,932 2,967 2,924 2,942 41,200
2020/12/07 2,899 2,995 2,873 2,952 93,000
2020/12/04 2,854 2,862 2,785 2,852 47,300
2020/12/03 2,901 2,905 2,833 2,833 55,000
2020/12/02 2,886 2,955 2,885 2,927 54,200
2020/12/01 2,960 2,975 2,876 2,879 86,800
2020/11/30 3,040 3,040 2,958 2,958 90,500
2020/11/27 2,937 3,015 2,916 3,010 141,400
2020/11/26 2,894 2,964 2,861 2,937 137,700
2020/11/25 2,845 2,896 2,825 2,894 121,400
2020/11/24 2,794 2,847 2,787 2,827 88,900
2020/11/20 2,705 2,764 2,696 2,760 26,400
2020/11/19 2,710 2,729 2,665 2,724 27,300
2020/11/18 2,700 2,722 2,653 2,714 36,600
2020/11/17 2,781 2,791 2,679 2,693 49,700
2020/11/16 2,770 2,770 2,717 2,757 51,800
2020/11/13 2,790 2,790 2,742 2,770 59,700
2020/11/12 2,766 2,841 2,749 2,816 132,700
2020/11/11 2,688 2,740 2,595 2,733 81,500
2020/11/10 2,773 2,774 2,606 2,687 154,900
2020/11/09 2,827 2,887 2,809 2,819 136,400
2020/11/06 2,730 2,814 2,685 2,795 149,500
2020/11/05 2,700 2,740 2,620 2,730 111,000
2020/11/04 2,657 2,738 2,647 2,720 80,400
2020/11/02 2,668 2,670 2,561 2,620 67,900
2020/10/30 2,688 2,695 2,615 2,616 69,400
2020/10/29 2,630 2,724 2,603 2,700 81,400
2020/10/28 2,584 2,664 2,569 2,653 61,600
2020/10/27 2,508 2,582 2,480 2,579 41,500
2020/10/26 2,585 2,635 2,555 2,558 57,400
2020/10/23 2,585 2,585 2,480 2,556 71,300
2020/10/22 2,705 2,705 2,576 2,594 52,500
2020/10/21 2,692 2,711 2,670 2,679 27,700
2020/10/20 2,670 2,714 2,670 2,684 26,700
2020/10/19 2,664 2,678 2,616 2,676 26,000
2020/10/16 2,675 2,695 2,607 2,627 45,000
2020/10/15 2,710 2,710 2,650 2,686 28,100
2020/10/14 2,690 2,721 2,671 2,712 24,300
2020/10/13 2,749 2,749 2,708 2,708 23,800
2020/10/12 2,715 2,740 2,679 2,739 36,300
2020/10/09 2,669 2,700 2,648 2,696 38,600
2020/10/08 2,705 2,705 2,657 2,669 37,800
2020/10/07 2,715 2,715 2,681 2,706 23,700
2020/10/06 2,731 2,738 2,695 2,719 49,800
2020/10/05 2,670 2,729 2,630 2,708 65,900
2020/10/02 2,707 2,726 2,590 2,620 62,200
2020/09/30 2,749 2,750 2,666 2,685 57,900
2020/09/29 2,770 2,770 2,707 2,750 75,900
2020/09/28 2,791 2,814 2,733 2,765 127,600
2020/09/25 2,710 2,771 2,670 2,746 181,400
2020/09/24 2,668 2,741 2,660 2,689 223,000
2020/09/23 2,616 2,641 2,588 2,596 36,800
2020/09/18 2,560 2,621 2,555 2,616 59,600
2020/09/17 2,515 2,553 2,502 2,530 36,500
2020/09/16 2,477 2,515 2,476 2,515 23,000
2020/09/15 2,512 2,522 2,464 2,476 23,800
2020/09/14 2,522 2,525 2,488 2,517 30,200
2020/09/11 2,465 2,506 2,440 2,497 27,600
2020/09/10 2,517 2,545 2,461 2,465 35,500
2020/09/09 2,500 2,525 2,472 2,503 30,600
2020/09/08 2,525 2,542 2,487 2,542 17,700
2020/09/07 2,529 2,547 2,499 2,503 37,800
2020/09/04 2,536 2,588 2,522 2,530 44,600
2020/09/03 2,629 2,658 2,607 2,610 47,300
2020/09/02 2,520 2,599 2,519 2,596 47,000
2020/09/01 2,480 2,492 2,420 2,489 37,500
2020/08/31 2,477 2,524 2,477 2,481 40,200
2020/08/28 2,584 2,584 2,450 2,483 84,300
2020/08/27 2,614 2,623 2,585 2,597 25,300
2020/08/26 2,618 2,626 2,581 2,614 29,800
2020/08/25 2,653 2,679 2,626 2,631 39,300
2020/08/24 2,630 2,656 2,582 2,631 49,700
2020/08/21 2,693 2,713 2,637 2,655 46,000
2020/08/20 2,758 2,758 2,654 2,682 66,900
2020/08/19 2,758 2,773 2,718 2,758 68,200
2020/08/18 2,700 2,755 2,700 2,753 90,000
2020/08/17 2,727 2,785 2,681 2,683 109,500
2020/08/14 2,623 2,735 2,601 2,715 148,400
2020/08/13 2,640 2,680 2,596 2,619 77,600
2020/08/12 2,630 2,634 2,588 2,625 49,200
2020/08/11 2,600 2,640 2,551 2,640 72,500
2020/08/07 2,639 2,646 2,496 2,593 190,300
2020/08/06 2,544 2,579 2,497 2,539 76,100
2020/08/05 2,511 2,565 2,456 2,549 63,700
2020/08/04 2,500 2,550 2,458 2,492 92,300
2020/08/03 2,422 2,525 2,419 2,516 69,800
2020/07/31 2,402 2,474 2,390 2,419 102,200
2020/07/30 2,384 2,404 2,350 2,391 27,500
2020/07/29 2,366 2,393 2,345 2,346 25,900
2020/07/28 2,350 2,411 2,350 2,379 54,900
2020/07/27 2,319 2,346 2,288 2,346 18,000
2020/07/22 2,375 2,375 2,278 2,322 18,600
2020/07/21 2,289 2,370 2,289 2,358 49,500
2020/07/20 2,316 2,316 2,266 2,289 21,000
2020/07/17 2,278 2,300 2,247 2,279 23,100
2020/07/16 2,331 2,331 2,275 2,278 20,000
2020/07/15 2,300 2,330 2,276 2,330 24,500
2020/07/14 2,288 2,307 2,241 2,287 38,600
2020/07/13 2,296 2,318 2,243 2,317 33,100
2020/07/10 2,317 2,319 2,280 2,294 30,100
2020/07/09 2,385 2,387 2,329 2,330 21,800
2020/07/08 2,358 2,419 2,344 2,370 63,300
2020/07/07 2,280 2,327 2,230 2,318 56,700
2020/07/06 2,326 2,360 2,268 2,275 50,900
2020/07/03 2,282 2,358 2,261 2,332 43,600
2020/07/02 2,297 2,307 2,212 2,241 51,100
2020/07/01 2,343 2,355 2,283 2,287 39,300
2020/06/30 2,426 2,426 2,290 2,343 43,700
2020/06/29 2,431 2,436 2,355 2,366 58,700
2020/06/26 2,499 2,499 2,415 2,473 26,300
2020/06/25 2,480 2,480 2,422 2,460 34,800
2020/06/24 2,521 2,537 2,494 2,496 29,000
2020/06/23 2,575 2,575 2,488 2,521 49,900
2020/06/22 2,521 2,590 2,521 2,531 86,100
2020/06/19 2,527 2,527 2,478 2,517 40,300
2020/06/18 2,492 2,522 2,463 2,514 29,600
2020/06/17 2,478 2,523 2,461 2,469 59,800
2020/06/16 2,400 2,447 2,377 2,430 55,300
2020/06/15 2,480 2,480 2,332 2,341 78,100
2020/06/12 2,420 2,500 2,415 2,483 56,400
2020/06/11 2,525 2,630 2,511 2,557 63,100
2020/06/10 2,547 2,570 2,541 2,558 23,100
2020/06/09 2,576 2,603 2,549 2,565 32,500
2020/06/08 2,562 2,591 2,525 2,585 37,000
2020/06/05 2,605 2,605 2,536 2,562 45,500
2020/06/04 2,648 2,648 2,550 2,605 43,600
2020/06/03 2,690 2,690 2,594 2,627 49,800
2020/06/02 2,660 2,686 2,633 2,671 71,000
2020/06/01 2,624 2,650 2,601 2,650 52,900
2020/05/29 2,558 2,633 2,535 2,593 70,600
2020/05/28 2,600 2,600 2,540 2,590 44,500
2020/05/27 2,635 2,635 2,560 2,600 40,200
2020/05/26 2,637 2,637 2,554 2,585 59,000
2020/05/25 2,649 2,649 2,591 2,635 42,200
2020/05/22 2,633 2,641 2,603 2,610 51,100
2020/05/21 2,642 2,660 2,580 2,633 57,900
2020/05/20 2,580 2,694 2,580 2,645 156,300
2020/05/19 2,549 2,633 2,513 2,571 145,900
2020/05/18 2,469 2,531 2,468 2,524 94,700
2020/05/15 2,380 2,489 2,363 2,480 83,400
2020/05/14 2,475 2,475 2,376 2,380 51,400
2020/05/13 2,478 2,484 2,451 2,476 42,100
2020/05/12 2,505 2,520 2,459 2,505 105,500
2020/05/11 2,500 2,570 2,454 2,570 65,200
2020/05/08 2,560 2,614 2,497 2,534 78,600
2020/05/07 2,407 2,540 2,400 2,538 105,400
2020/05/01 2,370 2,410 2,346 2,402 37,000
2020/04/30 2,420 2,427 2,381 2,397 40,300
2020/04/28 2,369 2,398 2,338 2,390 33,600
2020/04/27 2,358 2,396 2,320 2,381 47,700
2020/04/24 2,286 2,348 2,266 2,335 40,800
2020/04/23 2,346 2,354 2,285 2,292 50,900
2020/04/22 2,301 2,354 2,250 2,319 78,500
2020/04/21 2,370 2,382 2,311 2,328 45,400
2020/04/20 2,437 2,437 2,380 2,401 63,300
2020/04/17 2,423 2,468 2,382 2,389 64,900
2020/04/16 2,395 2,469 2,374 2,462 69,700
2020/04/15 2,366 2,434 2,335 2,396 71,800
2020/04/14 2,312 2,394 2,278 2,377 119,200
2020/04/13 2,183 2,290 2,171 2,271 83,700
2020/04/10 2,191 2,191 2,116 2,183 26,700
2020/04/09 2,195 2,195 2,130 2,165 42,600
2020/04/08 2,185 2,195 2,110 2,169 40,400
2020/04/07 2,130 2,195 2,100 2,147 56,600
2020/04/06 2,020 2,101 2,014 2,080 51,000
2020/04/03 2,036 2,075 1,985 2,009 48,500
2020/04/02 2,001 2,077 2,001 2,032 36,500
2020/04/01 2,140 2,182 2,076 2,093 39,300
2020/03/31 2,120 2,188 2,120 2,163 51,500
2020/03/30 2,111 2,183 2,088 2,149 73,400
2020/03/27 2,203 2,250 2,115 2,187 67,100
2020/03/26 2,135 2,169 2,067 2,153 49,400
2020/03/25 2,100 2,187 2,064 2,179 88,900
2020/03/24 1,919 2,023 1,909 1,997 84,300
2020/03/23 1,734 1,844 1,703 1,839 53,500
2020/03/19 1,895 1,895 1,686 1,734 102,600
2020/03/18 1,921 1,948 1,814 1,820 167,600
2020/03/17 1,692 1,864 1,662 1,841 107,000
2020/03/16 1,787 1,843 1,722 1,752 154,400
2020/03/13 1,804 1,823 1,693 1,711 141,800
2020/03/12 1,960 2,005 1,908 1,924 90,700
2020/03/11 2,087 2,123 2,021 2,021 74,400
2020/03/10 1,932 2,076 1,894 2,074 95,700
2020/03/09 2,078 2,113 1,976 1,992 71,200
2020/03/06 2,236 2,244 2,144 2,163 64,000
2020/03/05 2,296 2,308 2,235 2,272 42,900
2020/03/04 2,213 2,277 2,200 2,246 46,500
2020/03/03 2,348 2,361 2,234 2,240 87,700
2020/03/02 2,166 2,335 2,162 2,253 80,900
2020/02/28 2,273 2,280 2,152 2,162 112,000
2020/02/27 2,455 2,455 2,350 2,350 88,300
2020/02/26 2,470 2,492 2,388 2,455 76,400
2020/02/25 2,520 2,521 2,446 2,510 74,200
2020/02/21 2,442 2,547 2,442 2,539 77,600
2020/02/20 2,494 2,500 2,430 2,442 48,700
2020/02/19 2,398 2,460 2,388 2,454 65,300
2020/02/18 2,407 2,425 2,346 2,352 55,500
2020/02/17 2,486 2,493 2,418 2,418 65,200
2020/02/14 2,511 2,539 2,494 2,502 62,300
2020/02/13 2,560 2,574 2,520 2,522 58,500
2020/02/12 2,597 2,643 2,580 2,584 76,200
2020/02/10 2,548 2,633 2,529 2,596 163,600
2020/02/07 2,489 2,573 2,412 2,529 328,100
2020/02/06 2,429 2,463 2,299 2,308 124,900
2020/02/05 2,390 2,425 2,375 2,415 29,300
2020/02/04 2,335 2,393 2,327 2,377 46,400
2020/02/03 2,247 2,343 2,247 2,335 51,200
2020/01/31 2,345 2,366 2,312 2,347 52,600
2020/01/30 2,429 2,429 2,276 2,306 86,600
2020/01/29 2,417 2,420 2,380 2,400 38,300
2020/01/28 2,371 2,431 2,370 2,417 39,600
2020/01/27 2,398 2,445 2,373 2,396 76,800
2020/01/24 2,478 2,500 2,418 2,428 65,600
2020/01/23 2,480 2,512 2,452 2,491 66,400
2020/01/22 2,428 2,500 2,426 2,465 83,000
2020/01/21 2,377 2,444 2,377 2,433 88,200
2020/01/20 2,397 2,399 2,335 2,368 66,600
2020/01/17 2,400 2,418 2,377 2,401 60,800
2020/01/16 2,365 2,396 2,336 2,385 75,300
2020/01/15 2,281 2,342 2,264 2,337 50,800
2020/01/14 2,300 2,309 2,276 2,285 21,600
2020/01/10 2,290 2,311 2,272 2,286 32,200
2020/01/09 2,282 2,286 2,247 2,278 34,800
2020/01/08 2,261 2,264 2,200 2,247 48,600
2020/01/07 2,277 2,293 2,272 2,286 27,000
2020/01/06 2,261 2,316 2,251 2,258 36,500

このページの先頭へ