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 |
---|---|---|---|---|---|
2021/12/30 | 1,774 | 1,807 | 1,744 | 1,790 | 17,700 |
2021/12/29 | 1,722 | 1,777 | 1,710 | 1,774 | 22,900 |
2021/12/28 | 1,687 | 1,714 | 1,672 | 1,709 | 53,700 |
2021/12/27 | 1,710 | 1,714 | 1,672 | 1,691 | 26,600 |
2021/12/24 | 1,714 | 1,729 | 1,711 | 1,715 | 26,900 |
2021/12/23 | 1,715 | 1,732 | 1,704 | 1,711 | 27,000 |
2021/12/22 | 1,675 | 1,703 | 1,669 | 1,699 | 40,300 |
2021/12/21 | 1,656 | 1,677 | 1,639 | 1,677 | 37,200 |
2021/12/20 | 1,669 | 1,687 | 1,646 | 1,646 | 43,800 |
2021/12/17 | 1,725 | 1,725 | 1,668 | 1,680 | 52,300 |
2021/12/16 | 1,750 | 1,766 | 1,714 | 1,733 | 33,700 |
2021/12/15 | 1,753 | 1,786 | 1,739 | 1,746 | 16,100 |
2021/12/14 | 1,755 | 1,762 | 1,734 | 1,761 | 36,300 |
2021/12/13 | 1,793 | 1,809 | 1,761 | 1,772 | 21,800 |
2021/12/10 | 1,791 | 1,791 | 1,756 | 1,771 | 27,100 |
2021/12/09 | 1,813 | 1,840 | 1,780 | 1,793 | 32,500 |
2021/12/08 | 1,820 | 1,842 | 1,807 | 1,813 | 25,800 |
2021/12/07 | 1,754 | 1,821 | 1,745 | 1,815 | 33,300 |
2021/12/06 | 1,764 | 1,775 | 1,727 | 1,740 | 25,600 |
2021/12/03 | 1,750 | 1,767 | 1,714 | 1,764 | 30,100 |
2021/12/02 | 1,759 | 1,782 | 1,725 | 1,725 | 36,000 |
2021/12/01 | 1,708 | 1,765 | 1,678 | 1,759 | 51,600 |
2021/11/30 | 1,765 | 1,782 | 1,704 | 1,708 | 32,600 |
2021/11/29 | 1,760 | 1,785 | 1,725 | 1,725 | 37,100 |
2021/11/26 | 1,812 | 1,812 | 1,766 | 1,789 | 27,000 |
2021/11/25 | 1,890 | 1,890 | 1,819 | 1,820 | 35,500 |
2021/11/24 | 1,930 | 1,930 | 1,871 | 1,879 | 25,100 |
2021/11/22 | 1,929 | 1,944 | 1,905 | 1,924 | 30,300 |
2021/11/19 | 1,967 | 1,975 | 1,909 | 1,949 | 40,700 |
2021/11/18 | 2,006 | 2,011 | 1,965 | 1,969 | 39,700 |
2021/11/17 | 2,068 | 2,068 | 2,006 | 2,034 | 30,100 |
2021/11/16 | 2,009 | 2,100 | 2,009 | 2,079 | 36,400 |
2021/11/15 | 1,988 | 2,044 | 1,988 | 2,009 | 39,900 |
2021/11/12 | 1,973 | 2,000 | 1,956 | 1,977 | 25,200 |
2021/11/11 | 1,930 | 1,991 | 1,927 | 1,962 | 42,300 |
2021/11/10 | 1,920 | 1,978 | 1,905 | 1,927 | 61,200 |
2021/11/09 | 1,956 | 2,000 | 1,904 | 1,912 | 94,800 |
2021/11/08 | 2,152 | 2,153 | 2,100 | 2,137 | 21,900 |
2021/11/05 | 2,149 | 2,158 | 2,108 | 2,152 | 10,000 |
2021/11/04 | 2,139 | 2,149 | 2,115 | 2,149 | 13,900 |
2021/11/02 | 2,118 | 2,134 | 2,104 | 2,118 | 16,700 |
2021/11/01 | 2,115 | 2,120 | 2,083 | 2,120 | 15,400 |
2021/10/29 | 2,093 | 2,093 | 2,065 | 2,081 | 12,100 |
2021/10/28 | 2,069 | 2,107 | 2,060 | 2,102 | 15,800 |
2021/10/27 | 2,117 | 2,117 | 2,068 | 2,068 | 15,300 |
2021/10/26 | 2,123 | 2,143 | 2,110 | 2,119 | 16,400 |
2021/10/25 | 2,137 | 2,137 | 2,112 | 2,123 | 11,900 |
2021/10/22 | 2,129 | 2,159 | 2,117 | 2,142 | 14,900 |
2021/10/21 | 2,196 | 2,196 | 2,129 | 2,134 | 16,300 |
2021/10/20 | 2,214 | 2,214 | 2,172 | 2,180 | 17,700 |
2021/10/19 | 2,185 | 2,220 | 2,184 | 2,189 | 10,900 |
2021/10/18 | 2,199 | 2,218 | 2,173 | 2,194 | 17,100 |
2021/10/15 | 2,152 | 2,199 | 2,152 | 2,199 | 16,100 |
2021/10/14 | 2,170 | 2,184 | 2,114 | 2,135 | 24,600 |
2021/10/13 | 2,165 | 2,165 | 2,120 | 2,155 | 23,600 |
2021/10/12 | 2,188 | 2,188 | 2,140 | 2,143 | 15,400 |
2021/10/11 | 2,154 | 2,195 | 2,132 | 2,195 | 19,100 |
2021/10/08 | 2,137 | 2,176 | 2,131 | 2,155 | 20,100 |
2021/10/07 | 2,143 | 2,167 | 2,102 | 2,110 | 30,500 |
2021/10/06 | 2,180 | 2,190 | 2,108 | 2,112 | 34,900 |
2021/10/05 | 2,142 | 2,171 | 2,076 | 2,130 | 41,600 |
2021/10/04 | 2,250 | 2,286 | 2,151 | 2,156 | 31,000 |
2021/10/01 | 2,317 | 2,317 | 2,225 | 2,241 | 43,300 |
2021/09/30 | 2,340 | 2,399 | 2,309 | 2,318 | 58,900 |
2021/09/29 | 2,281 | 2,346 | 2,261 | 2,323 | 53,100 |
2021/09/28 | 2,308 | 2,341 | 2,272 | 2,320 | 65,300 |
2021/09/27 | 2,358 | 2,382 | 2,306 | 2,306 | 41,200 |
2021/09/24 | 2,292 | 2,340 | 2,275 | 2,326 | 41,500 |
2021/09/22 | 2,287 | 2,332 | 2,264 | 2,264 | 54,700 |
2021/09/21 | 2,252 | 2,291 | 2,247 | 2,284 | 44,700 |
2021/09/17 | 2,292 | 2,352 | 2,292 | 2,352 | 33,700 |
2021/09/16 | 2,337 | 2,338 | 2,241 | 2,292 | 40,700 |
2021/09/15 | 2,337 | 2,364 | 2,320 | 2,336 | 33,100 |
2021/09/14 | 2,402 | 2,402 | 2,341 | 2,358 | 49,700 |
2021/09/13 | 2,330 | 2,396 | 2,314 | 2,391 | 49,500 |
2021/09/10 | 2,251 | 2,310 | 2,251 | 2,310 | 37,100 |
2021/09/09 | 2,272 | 2,304 | 2,255 | 2,264 | 24,200 |
2021/09/08 | 2,288 | 2,326 | 2,268 | 2,286 | 32,400 |
2021/09/07 | 2,269 | 2,288 | 2,246 | 2,288 | 29,300 |
2021/09/06 | 2,266 | 2,272 | 2,231 | 2,252 | 48,100 |
2021/09/03 | 2,291 | 2,305 | 2,248 | 2,266 | 34,200 |
2021/09/02 | 2,325 | 2,335 | 2,286 | 2,291 | 48,100 |
2021/09/01 | 2,319 | 2,340 | 2,255 | 2,325 | 48,300 |
2021/08/31 | 2,288 | 2,313 | 2,235 | 2,297 | 78,500 |
2021/08/30 | 2,280 | 2,287 | 2,210 | 2,246 | 83,500 |
2021/08/27 | 2,080 | 2,213 | 2,080 | 2,208 | 77,900 |
2021/08/26 | 2,033 | 2,088 | 2,033 | 2,080 | 16,600 |
2021/08/25 | 2,106 | 2,106 | 2,029 | 2,033 | 25,800 |
2021/08/24 | 2,058 | 2,085 | 2,044 | 2,078 | 26,200 |
2021/08/23 | 1,985 | 2,029 | 1,977 | 2,027 | 24,600 |
2021/08/20 | 1,997 | 2,026 | 1,956 | 1,961 | 33,100 |
2021/08/19 | 2,001 | 2,040 | 1,984 | 1,991 | 39,200 |
2021/08/18 | 1,935 | 2,035 | 1,935 | 2,013 | 77,400 |
2021/08/17 | 1,943 | 1,970 | 1,922 | 1,935 | 28,700 |
2021/08/16 | 1,950 | 1,962 | 1,904 | 1,951 | 38,700 |
2021/08/13 | 1,991 | 1,991 | 1,971 | 1,971 | 14,400 |
2021/08/12 | 2,030 | 2,030 | 1,975 | 1,980 | 23,400 |
2021/08/11 | 2,041 | 2,041 | 1,962 | 1,999 | 27,400 |
2021/08/10 | 1,943 | 2,030 | 1,943 | 2,011 | 41,100 |
2021/08/06 | 1,962 | 1,965 | 1,920 | 1,958 | 76,500 |
2021/08/05 | 2,011 | 2,041 | 1,995 | 2,012 | 49,900 |
2021/08/04 | 2,080 | 2,084 | 2,043 | 2,048 | 18,600 |
2021/08/03 | 2,102 | 2,107 | 2,071 | 2,079 | 18,100 |
2021/08/02 | 2,078 | 2,118 | 2,071 | 2,106 | 21,400 |
2021/07/30 | 2,132 | 2,132 | 2,070 | 2,078 | 36,200 |
2021/07/29 | 2,145 | 2,148 | 2,126 | 2,142 | 20,100 |
2021/07/28 | 2,148 | 2,159 | 2,131 | 2,143 | 23,000 |
2021/07/27 | 2,120 | 2,166 | 2,118 | 2,162 | 31,000 |
2021/07/26 | 2,178 | 2,178 | 2,104 | 2,115 | 46,300 |
2021/07/21 | 2,090 | 2,113 | 2,071 | 2,087 | 27,600 |
2021/07/20 | 2,114 | 2,118 | 2,065 | 2,069 | 51,300 |
2021/07/19 | 2,136 | 2,150 | 2,095 | 2,120 | 44,900 |
2021/07/16 | 2,157 | 2,189 | 2,148 | 2,161 | 25,700 |
2021/07/15 | 2,206 | 2,214 | 2,166 | 2,177 | 31,400 |
2021/07/14 | 2,200 | 2,235 | 2,186 | 2,222 | 35,900 |
2021/07/13 | 2,209 | 2,242 | 2,183 | 2,200 | 52,500 |
2021/07/12 | 2,206 | 2,239 | 2,197 | 2,239 | 37,900 |
2021/07/09 | 2,176 | 2,188 | 2,130 | 2,177 | 54,000 |
2021/07/08 | 2,250 | 2,255 | 2,208 | 2,209 | 34,400 |
2021/07/07 | 2,219 | 2,277 | 2,219 | 2,247 | 28,700 |
2021/07/06 | 2,285 | 2,285 | 2,231 | 2,231 | 29,700 |
2021/07/05 | 2,290 | 2,300 | 2,268 | 2,269 | 26,000 |
2021/07/02 | 2,302 | 2,312 | 2,286 | 2,300 | 20,700 |
2021/07/01 | 2,349 | 2,349 | 2,278 | 2,302 | 50,900 |
2021/06/30 | 2,370 | 2,390 | 2,330 | 2,336 | 29,000 |
2021/06/29 | 2,332 | 2,368 | 2,332 | 2,339 | 17,100 |
2021/06/28 | 2,337 | 2,382 | 2,328 | 2,346 | 27,900 |
2021/06/25 | 2,380 | 2,380 | 2,325 | 2,336 | 27,400 |
2021/06/24 | 2,379 | 2,379 | 2,348 | 2,375 | 12,600 |
2021/06/23 | 2,351 | 2,398 | 2,350 | 2,356 | 18,600 |
2021/06/22 | 2,350 | 2,372 | 2,321 | 2,351 | 16,500 |
2021/06/21 | 2,311 | 2,340 | 2,302 | 2,304 | 25,500 |
2021/06/18 | 2,410 | 2,415 | 2,358 | 2,361 | 23,700 |
2021/06/17 | 2,446 | 2,446 | 2,413 | 2,418 | 9,600 |
2021/06/16 | 2,429 | 2,474 | 2,382 | 2,446 | 25,200 |
2021/06/15 | 2,424 | 2,435 | 2,390 | 2,415 | 19,800 |
2021/06/14 | 2,497 | 2,498 | 2,400 | 2,424 | 40,400 |
2021/06/11 | 2,435 | 2,468 | 2,432 | 2,456 | 33,300 |
2021/06/10 | 2,387 | 2,413 | 2,378 | 2,409 | 11,900 |
2021/06/09 | 2,430 | 2,436 | 2,396 | 2,396 | 13,500 |
2021/06/08 | 2,371 | 2,420 | 2,371 | 2,406 | 24,500 |
2021/06/07 | 2,317 | 2,386 | 2,312 | 2,366 | 22,200 |
2021/06/04 | 2,355 | 2,355 | 2,303 | 2,304 | 35,600 |
2021/06/03 | 2,355 | 2,383 | 2,350 | 2,356 | 19,600 |
2021/06/02 | 2,392 | 2,398 | 2,353 | 2,356 | 22,400 |
2021/06/01 | 2,413 | 2,416 | 2,381 | 2,391 | 15,800 |
2021/05/31 | 2,410 | 2,437 | 2,397 | 2,413 | 21,700 |
2021/05/28 | 2,408 | 2,417 | 2,370 | 2,396 | 37,900 |
2021/05/27 | 2,430 | 2,430 | 2,408 | 2,408 | 16,800 |
2021/05/26 | 2,463 | 2,463 | 2,420 | 2,438 | 20,900 |
2021/05/25 | 2,520 | 2,520 | 2,442 | 2,454 | 26,000 |
2021/05/24 | 2,541 | 2,541 | 2,497 | 2,500 | 19,900 |
2021/05/21 | 2,476 | 2,525 | 2,468 | 2,516 | 17,100 |
2021/05/20 | 2,416 | 2,477 | 2,416 | 2,468 | 20,700 |
2021/05/19 | 2,420 | 2,423 | 2,393 | 2,416 | 35,300 |
2021/05/18 | 2,479 | 2,479 | 2,430 | 2,432 | 22,000 |
2021/05/17 | 2,550 | 2,550 | 2,430 | 2,433 | 34,300 |
2021/05/14 | 2,507 | 2,549 | 2,501 | 2,516 | 19,600 |
2021/05/13 | 2,500 | 2,500 | 2,432 | 2,463 | 42,700 |
2021/05/12 | 2,650 | 2,653 | 2,502 | 2,507 | 61,500 |
2021/05/11 | 2,685 | 2,692 | 2,664 | 2,670 | 30,000 |
2021/05/10 | 2,658 | 2,685 | 2,655 | 2,675 | 13,600 |
2021/05/07 | 2,665 | 2,683 | 2,643 | 2,677 | 17,500 |
2021/05/06 | 2,695 | 2,708 | 2,659 | 2,667 | 17,400 |
2021/04/30 | 2,702 | 2,702 | 2,651 | 2,681 | 20,100 |
2021/04/28 | 2,715 | 2,716 | 2,683 | 2,683 | 19,800 |
2021/04/27 | 2,774 | 2,774 | 2,735 | 2,737 | 15,800 |
2021/04/26 | 2,754 | 2,762 | 2,735 | 2,753 | 15,000 |
2021/04/23 | 2,734 | 2,765 | 2,720 | 2,720 | 15,700 |
2021/04/22 | 2,724 | 2,770 | 2,724 | 2,769 | 22,900 |
2021/04/21 | 2,740 | 2,753 | 2,711 | 2,717 | 30,500 |
2021/04/20 | 2,776 | 2,808 | 2,737 | 2,772 | 43,400 |
2021/04/19 | 2,850 | 2,860 | 2,740 | 2,821 | 25,100 |
2021/04/16 | 2,895 | 2,906 | 2,863 | 2,863 | 20,400 |
2021/04/15 | 2,933 | 2,933 | 2,873 | 2,897 | 32,200 |
2021/04/14 | 2,950 | 2,984 | 2,920 | 2,930 | 41,800 |
2021/04/13 | 2,950 | 2,990 | 2,935 | 2,948 | 40,300 |
2021/04/12 | 2,958 | 2,973 | 2,920 | 2,964 | 26,400 |
2021/04/09 | 2,895 | 2,946 | 2,888 | 2,945 | 50,500 |
2021/04/08 | 2,925 | 2,925 | 2,860 | 2,891 | 29,000 |
2021/04/07 | 2,874 | 2,923 | 2,851 | 2,921 | 24,800 |
2021/04/06 | 2,900 | 2,916 | 2,847 | 2,870 | 30,900 |
2021/04/05 | 2,855 | 2,895 | 2,836 | 2,894 | 22,900 |
2021/04/02 | 2,850 | 2,906 | 2,837 | 2,855 | 23,900 |
2021/04/01 | 2,848 | 2,855 | 2,814 | 2,843 | 15,400 |
2021/03/31 | 2,823 | 2,858 | 2,789 | 2,848 | 20,500 |
2021/03/30 | 2,888 | 2,916 | 2,830 | 2,831 | 41,200 |
2021/03/29 | 2,865 | 2,913 | 2,855 | 2,899 | 60,800 |
2021/03/26 | 2,820 | 2,870 | 2,814 | 2,857 | 30,400 |
2021/03/25 | 2,789 | 2,825 | 2,754 | 2,820 | 29,300 |
2021/03/24 | 2,814 | 2,835 | 2,794 | 2,801 | 30,800 |
2021/03/23 | 2,854 | 2,868 | 2,828 | 2,835 | 25,700 |
2021/03/22 | 2,835 | 2,857 | 2,807 | 2,842 | 30,700 |
2021/03/19 | 2,828 | 2,835 | 2,781 | 2,835 | 33,100 |
2021/03/18 | 2,873 | 2,875 | 2,820 | 2,839 | 28,400 |
2021/03/17 | 2,876 | 2,890 | 2,845 | 2,859 | 39,400 |
2021/03/16 | 2,840 | 2,847 | 2,811 | 2,847 | 21,600 |
2021/03/15 | 2,865 | 2,870 | 2,814 | 2,838 | 25,000 |
2021/03/12 | 2,877 | 2,879 | 2,841 | 2,845 | 40,400 |
2021/03/11 | 2,852 | 2,879 | 2,812 | 2,879 | 40,400 |
2021/03/10 | 2,850 | 2,894 | 2,829 | 2,869 | 58,300 |
2021/03/09 | 2,770 | 2,949 | 2,744 | 2,844 | 94,400 |
2021/03/08 | 2,778 | 2,831 | 2,740 | 2,771 | 84,600 |
2021/03/05 | 2,645 | 2,729 | 2,617 | 2,728 | 61,800 |
2021/03/04 | 2,660 | 2,691 | 2,622 | 2,656 | 70,900 |
2021/03/03 | 2,715 | 2,737 | 2,683 | 2,710 | 74,600 |
2021/03/02 | 2,743 | 2,767 | 2,681 | 2,705 | 67,000 |
2021/03/01 | 2,660 | 2,698 | 2,651 | 2,693 | 55,600 |
2021/02/26 | 2,645 | 2,675 | 2,602 | 2,635 | 50,600 |
2021/02/25 | 2,706 | 2,717 | 2,666 | 2,678 | 31,300 |
2021/02/24 | 2,740 | 2,740 | 2,674 | 2,676 | 62,700 |
2021/02/22 | 2,755 | 2,769 | 2,711 | 2,738 | 57,000 |
2021/02/19 | 2,761 | 2,764 | 2,722 | 2,755 | 51,200 |
2021/02/18 | 2,860 | 2,860 | 2,767 | 2,800 | 57,000 |
2021/02/17 | 2,898 | 2,905 | 2,835 | 2,841 | 47,100 |
2021/02/16 | 2,872 | 2,914 | 2,870 | 2,887 | 36,600 |
2021/02/15 | 2,888 | 2,888 | 2,851 | 2,872 | 34,600 |
2021/02/12 | 2,945 | 2,947 | 2,884 | 2,888 | 48,800 |
2021/02/10 | 2,899 | 2,930 | 2,875 | 2,911 | 53,300 |
2021/02/09 | 2,913 | 2,913 | 2,851 | 2,899 | 57,500 |
2021/02/08 | 2,959 | 2,984 | 2,888 | 2,915 | 88,000 |
2021/02/05 | 3,045 | 3,055 | 2,904 | 2,959 | 197,200 |
2021/02/04 | 3,170 | 3,170 | 3,075 | 3,115 | 49,500 |
2021/02/03 | 3,165 | 3,170 | 3,115 | 3,145 | 22,900 |
2021/02/02 | 3,135 | 3,180 | 3,120 | 3,175 | 19,900 |
2021/02/01 | 3,095 | 3,110 | 3,020 | 3,090 | 22,600 |
2021/01/29 | 3,160 | 3,225 | 3,100 | 3,100 | 37,000 |
2021/01/28 | 3,115 | 3,195 | 3,115 | 3,175 | 36,900 |
2021/01/27 | 3,300 | 3,305 | 3,200 | 3,235 | 40,200 |
2021/01/26 | 3,380 | 3,380 | 3,255 | 3,255 | 31,800 |
2021/01/25 | 3,265 | 3,345 | 3,230 | 3,345 | 55,200 |
2021/01/22 | 3,130 | 3,220 | 3,125 | 3,195 | 33,100 |
2021/01/21 | 3,110 | 3,165 | 3,105 | 3,140 | 23,700 |
2021/01/20 | 3,170 | 3,170 | 3,060 | 3,095 | 40,600 |
2021/01/19 | 3,200 | 3,220 | 3,125 | 3,125 | 22,900 |
2021/01/18 | 3,110 | 3,180 | 3,110 | 3,175 | 28,000 |
2021/01/15 | 3,210 | 3,210 | 3,105 | 3,165 | 68,100 |
2021/01/14 | 3,270 | 3,310 | 3,195 | 3,225 | 47,500 |
2021/01/13 | 3,310 | 3,315 | 3,245 | 3,270 | 46,000 |
2021/01/12 | 3,360 | 3,360 | 3,315 | 3,320 | 40,500 |
2021/01/08 | 3,345 | 3,370 | 3,315 | 3,370 | 49,700 |
2021/01/07 | 3,330 | 3,365 | 3,280 | 3,350 | 45,800 |
2021/01/06 | 3,400 | 3,450 | 3,325 | 3,340 | 79,000 |
2021/01/05 | 3,330 | 3,390 | 3,295 | 3,370 | 63,400 |
2021/01/04 | 3,250 | 3,350 | 3,245 | 3,320 | 73,600 |