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
2026/03/27 1,470 1,508 1,470 1,501 92,000
2026/03/26 1,517 1,517 1,463 1,469 94,500
2026/03/25 1,501 1,518 1,496 1,516 80,800
2026/03/24 1,485 1,492 1,461 1,492 69,700
2026/03/23 1,475 1,490 1,438 1,441 152,300
2026/03/19 1,520 1,535 1,501 1,502 117,400
2026/03/18 1,536 1,556 1,511 1,556 113,700
2026/03/17 1,547 1,554 1,526 1,536 64,800
2026/03/16 1,552 1,573 1,539 1,547 98,700
2026/03/13 1,555 1,571 1,545 1,552 96,400
2026/03/12 1,562 1,584 1,558 1,573 96,500
2026/03/11 1,628 1,640 1,594 1,594 139,100
2026/03/10 1,600 1,602 1,565 1,590 109,500
2026/03/09 1,540 1,572 1,523 1,569 181,200
2026/03/06 1,603 1,635 1,591 1,631 130,500
2026/03/05 1,625 1,650 1,600 1,626 142,600
2026/03/04 1,601 1,620 1,540 1,582 257,800
2026/03/03 1,719 1,719 1,636 1,636 220,000
2026/03/02 1,729 1,735 1,700 1,710 191,500
2026/02/27 1,763 1,808 1,763 1,799 172,400
2026/02/26 1,729 1,767 1,715 1,748 131,400
2026/02/25 1,730 1,732 1,685 1,702 225,400
2026/02/24 1,787 1,803 1,736 1,742 279,600
2026/02/20 1,850 1,851 1,801 1,811 119,000
2026/02/19 1,940 1,954 1,851 1,866 257,400
2026/02/18 1,840 1,917 1,840 1,900 188,100
2026/02/17 1,835 1,850 1,801 1,826 178,300
2026/02/16 1,837 1,890 1,835 1,865 243,300
2026/02/13 1,850 1,874 1,805 1,823 177,300
2026/02/12 1,771 1,859 1,768 1,850 289,700
2026/02/10 1,722 1,762 1,715 1,752 121,700
2026/02/09 1,709 1,709 1,670 1,687 189,800
2026/02/06 1,697 1,710 1,629 1,654 416,200
2026/02/05 1,720 1,748 1,681 1,725 304,300
2026/02/04 1,780 1,782 1,682 1,703 321,200
2026/02/03 1,800 1,809 1,763 1,785 185,700
2026/02/02 1,781 1,820 1,776 1,790 244,400
2026/01/30 1,708 1,802 1,689 1,763 400,600
2026/01/29 1,723 1,733 1,663 1,708 272,100
2026/01/28 1,610 1,736 1,610 1,710 497,800
2026/01/27 1,595 1,611 1,586 1,607 50,500
2026/01/26 1,625 1,625 1,592 1,595 125,400
2026/01/23 1,645 1,663 1,627 1,639 85,900
2026/01/22 1,620 1,654 1,616 1,652 58,000
2026/01/21 1,619 1,634 1,605 1,617 71,100
2026/01/20 1,638 1,660 1,623 1,650 51,300
2026/01/19 1,651 1,666 1,633 1,637 121,000
2026/01/16 1,681 1,702 1,640 1,657 108,700
2026/01/15 1,670 1,715 1,664 1,714 81,700
2026/01/14 1,645 1,677 1,641 1,671 64,400
2026/01/13 1,687 1,687 1,641 1,665 74,900
2026/01/09 1,634 1,650 1,626 1,650 47,400
2026/01/08 1,669 1,685 1,637 1,641 82,000
2026/01/07 1,665 1,725 1,651 1,672 146,300
2026/01/06 1,619 1,697 1,619 1,664 173,300
2026/01/05 1,629 1,640 1,584 1,606 125,000

このページの先頭へ