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
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

このページの先頭へ