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

ADEKA(4401)の株価時系列情報

ADEKA(4401)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
2024/03/28 3,200 3,233 3,176 3,182 169,100
2024/03/27 3,230 3,284 3,230 3,253 294,800
2024/03/26 3,240 3,250 3,215 3,230 296,400
2024/03/25 3,315 3,315 3,246 3,263 239,800
2024/03/22 3,311 3,346 3,266 3,318 219,400
2024/03/21 3,342 3,366 3,289 3,304 324,700
2024/03/19 3,294 3,336 3,271 3,334 272,900
2024/03/18 3,197 3,286 3,184 3,280 345,000
2024/03/15 3,160 3,205 3,140 3,171 209,700
2024/03/14 3,140 3,178 3,112 3,165 179,800
2024/03/13 3,205 3,242 3,135 3,159 289,100
2024/03/12 3,113 3,153 3,038 3,151 259,600
2024/03/11 3,150 3,167 3,107 3,159 359,000
2024/03/08 3,145 3,183 3,121 3,175 280,300
2024/03/07 3,200 3,222 3,109 3,146 294,200
2024/03/06 3,140 3,189 3,120 3,170 180,400
2024/03/05 3,175 3,193 3,140 3,168 263,500
2024/03/04 3,179 3,193 3,140 3,153 351,300
2024/03/01 3,103 3,136 3,072 3,134 273,000
2024/02/29 3,109 3,115 3,060 3,084 281,900
2024/02/28 3,049 3,140 3,047 3,111 347,000
2024/02/27 3,085 3,094 3,024 3,039 223,400
2024/02/26 3,108 3,160 3,090 3,092 481,000
2024/02/22 3,008 3,043 2,996 3,026 346,300
2024/02/21 2,913 2,967 2,906 2,958 537,300
2024/02/20 3,024 3,031 2,898 2,925 531,200
2024/02/19 2,997 3,040 2,980 3,004 173,300
2024/02/16 2,940 3,047 2,934 2,985 354,900
2024/02/15 2,961 2,964 2,881 2,924 322,100
2024/02/14 2,967 2,990 2,922 2,955 300,700
2024/02/13 2,921 2,976 2,866 2,967 486,400
2024/02/09 2,820 3,035 2,820 2,874 733,800
2024/02/08 2,886 2,886 2,794 2,830 317,400
2024/02/07 2,847 2,896 2,844 2,877 130,200
2024/02/06 2,871 2,884 2,846 2,864 113,700
2024/02/05 2,887 2,898 2,864 2,876 153,100
2024/02/02 2,872 2,900 2,845 2,882 157,700
2024/02/01 2,913 2,913 2,848 2,853 185,400
2024/01/31 2,860 2,910 2,844 2,910 277,700
2024/01/30 2,888 2,888 2,861 2,872 114,300
2024/01/29 2,880 2,900 2,866 2,876 119,700
2024/01/26 2,902 2,940 2,846 2,855 205,900
2024/01/25 2,867 2,939 2,863 2,936 203,500
2024/01/24 2,865 2,892 2,844 2,868 158,000
2024/01/23 2,885 2,917 2,865 2,875 125,200
2024/01/22 2,883 2,885 2,851 2,885 114,200
2024/01/19 2,821 2,858 2,819 2,845 161,400
2024/01/18 2,807 2,819 2,789 2,800 130,000
2024/01/17 2,845 2,899 2,822 2,822 214,100
2024/01/16 2,916 2,916 2,834 2,835 180,000
2024/01/15 2,871 2,942 2,871 2,932 192,800
2024/01/12 2,919 2,922 2,859 2,878 169,200
2024/01/11 2,905 2,950 2,891 2,912 193,600
2024/01/10 2,887 2,899 2,870 2,887 150,800
2024/01/09 2,887 2,909 2,854 2,887 180,800
2024/01/05 2,900 2,908 2,856 2,867 155,900
2024/01/04 2,830 2,894 2,800 2,894 180,600
2023/12/29 2,888 2,896 2,848 2,870 190,900
2023/12/28 2,844 2,887 2,844 2,882 133,600
2023/12/27 2,863 2,873 2,850 2,867 172,700
2023/12/26 2,846 2,862 2,825 2,840 152,600
2023/12/25 2,867 2,879 2,829 2,831 157,700
2023/12/22 2,805 2,861 2,798 2,846 250,900
2023/12/21 2,789 2,819 2,785 2,801 210,700
2023/12/20 2,760 2,813 2,732 2,798 204,700
2023/12/19 2,767 2,767 2,721 2,761 149,200
2023/12/18 2,731 2,745 2,702 2,736 138,700
2023/12/15 2,730 2,761 2,716 2,756 236,800
2023/12/14 2,726 2,763 2,695 2,716 185,900
2023/12/13 2,729 2,755 2,720 2,742 155,800
2023/12/12 2,829 2,829 2,734 2,734 253,700
2023/12/11 2,776 2,778 2,736 2,761 185,400
2023/12/08 2,744 2,750 2,687 2,713 341,500
2023/12/07 2,780 2,787 2,736 2,745 246,900
2023/12/06 2,784 2,834 2,750 2,827 257,600
2023/12/05 2,804 2,824 2,769 2,773 274,000
2023/12/04 2,838 2,857 2,788 2,830 359,700
2023/12/01 2,911 2,929 2,864 2,869 251,300
2023/11/30 2,886 2,907 2,868 2,870 425,600
2023/11/29 2,847 2,910 2,839 2,884 244,500
2023/11/28 2,868 2,909 2,853 2,897 288,300
2023/11/27 2,870 2,879 2,851 2,854 205,800
2023/11/24 2,859 2,886 2,849 2,855 202,600
2023/11/22 2,825 2,883 2,824 2,857 222,300
2023/11/21 2,815 2,847 2,800 2,823 214,500
2023/11/20 2,859 2,913 2,821 2,823 300,300
2023/11/17 2,823 2,897 2,816 2,863 337,500
2023/11/16 2,821 2,844 2,798 2,812 241,100
2023/11/15 2,800 2,843 2,754 2,832 281,800
2023/11/14 2,738 2,799 2,730 2,784 280,100
2023/11/13 2,868 2,876 2,681 2,724 875,600
2023/11/10 2,484 2,850 2,478 2,834 1,683,800
2023/11/09 2,478 2,520 2,472 2,496 326,700
2023/11/08 2,533 2,542 2,443 2,448 301,100
2023/11/07 2,615 2,621 2,547 2,554 238,100
2023/11/06 2,629 2,629 2,595 2,618 260,800
2023/11/02 2,578 2,597 2,533 2,560 238,400
2023/11/01 2,549 2,563 2,515 2,538 227,700
2023/10/31 2,484 2,517 2,456 2,499 220,600
2023/10/30 2,492 2,499 2,450 2,477 388,400
2023/10/27 2,503 2,539 2,494 2,534 386,700
2023/10/26 2,522 2,542 2,442 2,454 601,800
2023/10/25 2,633 2,649 2,548 2,552 535,200
2023/10/24 2,601 2,648 2,569 2,639 132,300
2023/10/23 2,648 2,657 2,598 2,598 173,200
2023/10/20 2,659 2,675 2,641 2,652 198,800
2023/10/19 2,611 2,663 2,609 2,636 226,200
2023/10/18 2,654 2,659 2,625 2,639 107,900
2023/10/17 2,626 2,656 2,620 2,634 108,000
2023/10/16 2,616 2,633 2,592 2,606 137,900
2023/10/13 2,639 2,671 2,624 2,628 205,800
2023/10/12 2,630 2,668 2,617 2,665 168,200
2023/10/11 2,660 2,660 2,595 2,602 281,700
2023/10/10 2,610 2,680 2,604 2,672 338,200
2023/10/06 2,557 2,592 2,554 2,574 202,700
2023/10/05 2,511 2,565 2,509 2,560 208,500
2023/10/04 2,515 2,535 2,493 2,512 222,400
2023/10/03 2,573 2,588 2,537 2,542 338,000
2023/10/02 2,619 2,642 2,582 2,587 352,300
2023/09/29 2,587 2,587 2,537 2,557 400,200
2023/09/28 2,628 2,628 2,583 2,587 293,400
2023/09/27 2,637 2,661 2,612 2,661 229,500
2023/09/26 2,685 2,687 2,649 2,653 186,200
2023/09/25 2,682 2,698 2,668 2,684 127,100
2023/09/22 2,680 2,683 2,653 2,669 178,100
2023/09/21 2,734 2,750 2,692 2,706 146,200
2023/09/20 2,780 2,783 2,751 2,751 153,000
2023/09/19 2,768 2,791 2,749 2,786 182,200
2023/09/15 2,807 2,821 2,745 2,784 332,900
2023/09/14 2,780 2,802 2,768 2,783 144,300
2023/09/13 2,784 2,784 2,746 2,765 138,700
2023/09/12 2,800 2,821 2,768 2,796 114,200
2023/09/11 2,802 2,817 2,761 2,780 131,600
2023/09/08 2,848 2,860 2,802 2,804 143,700
2023/09/07 2,856 2,872 2,843 2,853 123,900
2023/09/06 2,875 2,886 2,853 2,862 110,900
2023/09/05 2,869 2,877 2,841 2,870 156,900
2023/09/04 2,799 2,867 2,798 2,866 178,700
2023/09/01 2,794 2,817 2,774 2,805 154,000
2023/08/31 2,729 2,812 2,704 2,803 260,600
2023/08/30 2,735 2,749 2,713 2,730 733,300
2023/08/29 2,773 2,773 2,733 2,740 188,300
2023/08/28 2,747 2,768 2,731 2,767 131,700
2023/08/25 2,695 2,730 2,686 2,725 152,600
2023/08/24 2,700 2,727 2,694 2,715 164,300
2023/08/23 2,678 2,720 2,667 2,716 112,100
2023/08/22 2,676 2,687 2,650 2,686 92,500
2023/08/21 2,660 2,678 2,646 2,656 113,500
2023/08/18 2,642 2,666 2,634 2,651 139,300
2023/08/17 2,667 2,669 2,625 2,668 129,500
2023/08/16 2,699 2,699 2,653 2,666 240,500
2023/08/15 2,775 2,776 2,727 2,732 161,000
2023/08/14 2,765 2,777 2,738 2,773 266,700
2023/08/10 2,777 2,813 2,661 2,764 341,200
2023/08/09 2,733 2,772 2,620 2,770 606,600
2023/08/08 2,755 2,774 2,713 2,758 291,900
2023/08/07 2,728 2,762 2,713 2,755 308,000
2023/08/04 2,748 2,784 2,710 2,715 248,300
2023/08/03 2,829 2,829 2,749 2,752 318,000
2023/08/02 2,831 2,895 2,827 2,874 180,000
2023/08/01 2,851 2,871 2,840 2,865 183,400
2023/07/31 2,875 2,893 2,864 2,878 170,900
2023/07/28 2,765 2,831 2,747 2,830 184,400
2023/07/27 2,786 2,798 2,772 2,790 102,900
2023/07/26 2,800 2,818 2,794 2,803 114,800
2023/07/25 2,785 2,798 2,770 2,795 153,400
2023/07/24 2,776 2,788 2,750 2,762 142,300
2023/07/21 2,720 2,755 2,716 2,748 182,900
2023/07/20 2,781 2,790 2,751 2,753 200,700
2023/07/19 2,714 2,784 2,713 2,781 274,700
2023/07/18 2,659 2,697 2,650 2,697 120,000
2023/07/14 2,704 2,711 2,648 2,669 208,600
2023/07/13 2,689 2,698 2,661 2,678 170,700
2023/07/12 2,712 2,712 2,662 2,665 208,800
2023/07/11 2,767 2,772 2,683 2,684 204,500
2023/07/10 2,760 2,776 2,745 2,755 198,000
2023/07/07 2,750 2,772 2,727 2,745 221,500
2023/07/06 2,828 2,850 2,785 2,787 327,600
2023/07/05 2,812 2,865 2,796 2,858 241,800
2023/07/04 2,820 2,850 2,802 2,830 330,800
2023/07/03 2,786 2,826 2,781 2,822 273,700
2023/06/30 2,763 2,778 2,718 2,736 264,100
2023/06/29 2,762 2,789 2,750 2,757 368,200
2023/06/28 2,665 2,732 2,663 2,732 329,500
2023/06/27 2,681 2,689 2,604 2,632 363,000
2023/06/26 2,569 2,699 2,557 2,631 585,400
2023/06/23 2,580 2,604 2,521 2,537 274,200
2023/06/22 2,558 2,585 2,558 2,568 174,500
2023/06/21 2,536 2,555 2,515 2,548 185,500
2023/06/20 2,530 2,542 2,512 2,528 106,800
2023/06/19 2,582 2,582 2,529 2,551 177,700
2023/06/16 2,590 2,590 2,545 2,581 466,800
2023/06/15 2,546 2,599 2,522 2,583 321,300
2023/06/14 2,570 2,574 2,551 2,559 199,400
2023/06/13 2,532 2,569 2,527 2,561 218,900
2023/06/12 2,511 2,538 2,503 2,537 155,400
2023/06/09 2,512 2,516 2,490 2,508 224,100
2023/06/08 2,508 2,523 2,487 2,495 162,400
2023/06/07 2,535 2,546 2,502 2,508 186,100
2023/06/06 2,501 2,519 2,483 2,519 196,300

このページの先頭へ