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
2025/06/17 1,088 1,105 1,086 1,094 33,900
2025/06/16 1,076 1,088 1,068 1,088 34,600
2025/06/13 1,090 1,093 1,068 1,068 44,700
2025/06/12 1,115 1,115 1,087 1,099 45,000
2025/06/11 1,120 1,135 1,110 1,115 23,000
2025/06/10 1,121 1,134 1,111 1,115 40,400
2025/06/09 1,081 1,130 1,081 1,121 94,000
2025/06/06 1,064 1,075 1,064 1,072 21,300
2025/06/05 1,070 1,079 1,060 1,065 32,500
2025/06/04 1,071 1,086 1,068 1,080 25,200
2025/06/03 1,079 1,080 1,062 1,065 40,700
2025/06/02 1,100 1,107 1,070 1,078 70,900
2025/05/30 1,099 1,107 1,087 1,098 65,100
2025/05/29 1,130 1,137 1,105 1,112 86,200
2025/05/28 1,158 1,169 1,135 1,135 93,400
2025/05/27 1,118 1,150 1,118 1,150 81,700
2025/05/26 1,074 1,130 1,065 1,115 111,500
2025/05/23 1,061 1,075 1,056 1,074 49,400
2025/05/22 1,057 1,065 1,047 1,050 30,200
2025/05/21 1,034 1,061 1,024 1,057 43,200
2025/05/20 1,044 1,060 1,034 1,035 39,000
2025/05/19 1,026 1,042 1,020 1,040 39,800
2025/05/16 1,020 1,039 1,015 1,026 34,700
2025/05/15 1,020 1,032 1,015 1,015 35,900
2025/05/14 1,058 1,058 1,003 1,036 103,300
2025/05/13 1,086 1,091 1,057 1,058 75,300
2025/05/12 1,090 1,094 1,076 1,086 66,600
2025/05/09 1,040 1,088 1,020 1,082 128,800
2025/05/08 1,017 1,037 1,007 1,032 48,600
2025/05/07 1,004 1,024 1,000 1,018 47,900
2025/05/02 1,019 1,038 1,004 1,015 34,900
2025/05/01 1,008 1,019 1,000 1,019 45,200
2025/04/30 1,001 1,049 986 1,007 147,400
2025/04/28 1,011 1,011 994 994 97,200
2025/04/25 1,008 1,012 992 1,010 27,900
2025/04/24 1,010 1,012 988 996 25,800
2025/04/23 1,011 1,012 999 1,010 20,800
2025/04/22 999 1,011 990 993 20,000
2025/04/21 1,010 1,013 991 1,000 25,200
2025/04/18 986 1,015 981 1,014 26,500
2025/04/17 969 979 963 979 11,500
2025/04/16 976 976 961 963 15,200
2025/04/15 993 993 968 968 18,000
2025/04/14 970 981 964 978 21,600
2025/04/11 936 964 926 964 24,800
2025/04/10 1,000 1,001 962 973 77,400
2025/04/09 887 925 872 924 64,800
2025/04/08 882 919 870 902 58,400
2025/04/07 868 900 850 852 75,100
2025/04/04 967 974 935 958 77,400
2025/04/03 974 994 962 989 50,100
2025/04/02 1,001 1,008 993 1,002 34,700
2025/04/01 1,025 1,039 1,000 1,003 28,800
2025/03/31 1,034 1,034 1,002 1,002 46,300
2025/03/28 1,083 1,083 1,056 1,056 42,600
2025/03/28 1 -> 2.00 分割
2025/03/27 2,156 2,190 2,137 2,190 25,100
2025/03/26 2,170 2,191 2,164 2,177 22,300
2025/03/25 2,189 2,190 2,128 2,168 16,200
2025/03/24 2,229 2,229 2,150 2,150 18,700
2025/03/21 2,199 2,239 2,185 2,205 27,600
2025/03/19 2,144 2,191 2,144 2,176 6,200
2025/03/18 2,154 2,174 2,144 2,144 13,100
2025/03/17 2,139 2,166 2,139 2,158 8,500
2025/03/14 2,138 2,153 2,123 2,150 11,000
2025/03/13 2,156 2,163 2,136 2,149 9,400
2025/03/12 2,152 2,187 2,137 2,160 14,700
2025/03/11 2,130 2,161 2,119 2,151 20,800
2025/03/10 2,193 2,193 2,145 2,145 13,200
2025/03/07 2,186 2,209 2,175 2,193 15,900
2025/03/06 2,227 2,232 2,190 2,207 14,200
2025/03/05 2,232 2,232 2,186 2,207 15,200
2025/03/04 2,226 2,237 2,181 2,218 33,400
2025/03/03 2,196 2,225 2,168 2,225 24,000
2025/02/28 2,180 2,180 2,150 2,150 15,200
2025/02/27 2,192 2,203 2,156 2,180 26,300
2025/02/26 2,174 2,192 2,149 2,192 27,000
2025/02/25 2,136 2,175 2,136 2,156 24,900
2025/02/21 2,118 2,159 2,118 2,142 14,600
2025/02/20 2,150 2,180 2,134 2,142 28,400
2025/02/19 2,051 2,170 2,051 2,150 42,800
2025/02/18 2,011 2,066 2,011 2,060 14,400
2025/02/17 2,090 2,095 2,005 2,030 20,400
2025/02/14 2,120 2,120 2,085 2,095 19,900
2025/02/13 2,082 2,108 2,068 2,107 18,300
2025/02/12 2,095 2,114 2,077 2,079 35,900
2025/02/10 2,075 2,112 2,066 2,088 27,700
2025/02/07 2,050 2,068 2,002 2,055 57,100
2025/02/06 1,951 2,020 1,951 2,015 23,900
2025/02/05 1,917 1,942 1,917 1,929 8,300
2025/02/04 1,919 1,945 1,917 1,917 4,900
2025/02/03 1,952 1,952 1,905 1,910 18,300
2025/01/31 1,938 1,961 1,928 1,954 14,200
2025/01/30 1,950 1,954 1,936 1,936 9,100
2025/01/29 1,966 1,966 1,944 1,958 7,700
2025/01/28 1,917 1,961 1,917 1,954 13,400
2025/01/27 1,923 1,936 1,915 1,917 9,900
2025/01/24 1,886 1,941 1,886 1,917 8,900
2025/01/23 1,910 1,911 1,882 1,882 8,500
2025/01/22 1,900 1,923 1,900 1,910 6,400
2025/01/21 1,895 1,895 1,869 1,895 5,800
2025/01/20 1,862 1,910 1,862 1,895 8,600
2025/01/17 1,842 1,873 1,834 1,850 19,000
2025/01/16 1,899 1,902 1,863 1,863 21,400
2025/01/15 1,914 1,932 1,886 1,910 24,200
2025/01/14 1,935 1,947 1,903 1,910 19,300
2025/01/10 1,938 1,967 1,938 1,941 9,700
2025/01/09 1,953 1,989 1,946 1,958 16,200
2025/01/08 1,967 1,971 1,951 1,951 14,100
2025/01/07 1,997 1,997 1,965 1,978 7,500
2025/01/06 2,017 2,020 1,965 1,980 26,400

このページの先頭へ