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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,340 | 1,364 | 1,340 | 1,344 | 68,200 |
| 2025/09/02 | 1,367 | 1,373 | 1,342 | 1,342 | 45,300 |
| 2025/09/01 | 1,373 | 1,391 | 1,353 | 1,362 | 56,300 |
| 2025/08/29 | 1,394 | 1,400 | 1,376 | 1,383 | 39,600 |
| 2025/08/28 | 1,386 | 1,393 | 1,374 | 1,393 | 64,200 |
| 2025/08/27 | 1,398 | 1,404 | 1,385 | 1,391 | 53,800 |
| 2025/08/26 | 1,405 | 1,416 | 1,402 | 1,407 | 52,400 |
| 2025/08/25 | 1,458 | 1,458 | 1,404 | 1,406 | 75,800 |
| 2025/08/22 | 1,417 | 1,449 | 1,415 | 1,442 | 50,800 |
| 2025/08/21 | 1,386 | 1,426 | 1,386 | 1,417 | 96,800 |
| 2025/08/20 | 1,415 | 1,415 | 1,389 | 1,392 | 106,400 |
| 2025/08/19 | 1,431 | 1,434 | 1,415 | 1,428 | 78,900 |
| 2025/08/18 | 1,424 | 1,448 | 1,415 | 1,434 | 78,800 |
| 2025/08/15 | 1,450 | 1,453 | 1,426 | 1,426 | 74,100 |
| 2025/08/14 | 1,471 | 1,479 | 1,445 | 1,454 | 86,300 |
| 2025/08/13 | 1,460 | 1,499 | 1,441 | 1,492 | 104,800 |
| 2025/08/12 | 1,456 | 1,479 | 1,434 | 1,461 | 117,900 |
| 2025/08/08 | 1,466 | 1,484 | 1,439 | 1,455 | 185,100 |
| 2025/08/07 | 1,369 | 1,385 | 1,351 | 1,373 | 82,700 |
| 2025/08/06 | 1,388 | 1,389 | 1,366 | 1,366 | 61,000 |
| 2025/08/05 | 1,398 | 1,402 | 1,371 | 1,388 | 64,400 |
| 2025/08/04 | 1,351 | 1,394 | 1,343 | 1,393 | 95,500 |
| 2025/08/01 | 1,355 | 1,375 | 1,348 | 1,375 | 74,600 |
| 2025/07/31 | 1,304 | 1,352 | 1,304 | 1,342 | 93,900 |
| 2025/07/30 | 1,307 | 1,324 | 1,302 | 1,306 | 44,000 |
| 2025/07/29 | 1,307 | 1,313 | 1,300 | 1,304 | 32,400 |
| 2025/07/28 | 1,321 | 1,327 | 1,301 | 1,302 | 42,800 |
| 2025/07/25 | 1,295 | 1,316 | 1,290 | 1,311 | 68,600 |
| 2025/07/24 | 1,297 | 1,297 | 1,273 | 1,282 | 53,600 |
| 2025/07/23 | 1,290 | 1,307 | 1,274 | 1,291 | 95,200 |
| 2025/07/22 | 1,312 | 1,318 | 1,284 | 1,292 | 90,900 |
| 2025/07/18 | 1,310 | 1,321 | 1,294 | 1,308 | 70,300 |
| 2025/07/17 | 1,271 | 1,311 | 1,271 | 1,304 | 86,200 |
| 2025/07/16 | 1,288 | 1,288 | 1,254 | 1,267 | 60,000 |
| 2025/07/15 | 1,342 | 1,345 | 1,270 | 1,288 | 247,400 |
| 2025/07/14 | 1,290 | 1,315 | 1,267 | 1,315 | 308,700 |
| 2025/07/11 | 1,190 | 1,207 | 1,190 | 1,200 | 65,000 |
| 2025/07/10 | 1,188 | 1,195 | 1,180 | 1,184 | 38,300 |
| 2025/07/09 | 1,170 | 1,185 | 1,165 | 1,184 | 23,100 |
| 2025/07/08 | 1,163 | 1,190 | 1,163 | 1,168 | 52,600 |
| 2025/07/07 | 1,174 | 1,185 | 1,172 | 1,176 | 22,500 |
| 2025/07/04 | 1,162 | 1,179 | 1,162 | 1,173 | 25,500 |
| 2025/07/03 | 1,158 | 1,167 | 1,153 | 1,157 | 33,800 |
| 2025/07/02 | 1,167 | 1,174 | 1,140 | 1,154 | 61,600 |
| 2025/07/01 | 1,190 | 1,205 | 1,178 | 1,183 | 76,500 |
| 2025/06/30 | 1,175 | 1,189 | 1,169 | 1,173 | 78,900 |
| 2025/06/27 | 1,128 | 1,163 | 1,128 | 1,163 | 74,400 |
| 2025/06/26 | 1,120 | 1,128 | 1,116 | 1,128 | 23,500 |
| 2025/06/25 | 1,130 | 1,145 | 1,113 | 1,125 | 46,300 |
| 2025/06/24 | 1,115 | 1,126 | 1,111 | 1,122 | 47,500 |
| 2025/06/23 | 1,088 | 1,104 | 1,074 | 1,100 | 37,100 |
| 2025/06/20 | 1,105 | 1,105 | 1,089 | 1,089 | 31,900 |
| 2025/06/19 | 1,114 | 1,114 | 1,090 | 1,101 | 30,700 |
| 2025/06/18 | 1,097 | 1,133 | 1,093 | 1,117 | 58,600 |
| 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 |