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
2026/02/13 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