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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,688 | 2,694 | 2,663 | 2,684 | 205,100 |
| 2025/06/12 | 2,720 | 2,734 | 2,689 | 2,698 | 148,000 |
| 2025/06/11 | 2,675 | 2,713 | 2,675 | 2,708 | 147,200 |
| 2025/06/10 | 2,679 | 2,695 | 2,670 | 2,673 | 134,900 |
| 2025/06/09 | 2,682 | 2,695 | 2,662 | 2,672 | 133,300 |
| 2025/06/06 | 2,688 | 2,699 | 2,676 | 2,676 | 130,100 |
| 2025/06/05 | 2,720 | 2,720 | 2,666 | 2,679 | 299,800 |
| 2025/06/04 | 2,675 | 2,685 | 2,662 | 2,676 | 183,700 |
| 2025/06/03 | 2,659 | 2,673 | 2,643 | 2,669 | 203,500 |
| 2025/06/02 | 2,661 | 2,675 | 2,646 | 2,666 | 182,800 |
| 2025/05/30 | 2,630 | 2,680 | 2,630 | 2,670 | 284,100 |
| 2025/05/29 | 2,649 | 2,679 | 2,637 | 2,661 | 276,900 |
| 2025/05/28 | 2,635 | 2,647 | 2,610 | 2,631 | 264,300 |
| 2025/05/27 | 2,567 | 2,602 | 2,557 | 2,599 | 170,300 |
| 2025/05/26 | 2,554 | 2,570 | 2,546 | 2,562 | 193,900 |
| 2025/05/23 | 2,600 | 2,608 | 2,542 | 2,554 | 348,300 |
| 2025/05/22 | 2,567 | 2,613 | 2,556 | 2,600 | 378,700 |
| 2025/05/21 | 2,583 | 2,592 | 2,547 | 2,565 | 309,400 |
| 2025/05/20 | 2,585 | 2,600 | 2,571 | 2,587 | 355,800 |
| 2025/05/19 | 2,550 | 2,551 | 2,521 | 2,545 | 297,800 |
| 2025/05/16 | 2,536 | 2,580 | 2,529 | 2,565 | 331,100 |
| 2025/05/15 | 2,649 | 2,649 | 2,508 | 2,535 | 802,400 |
| 2025/05/14 | 2,721 | 2,777 | 2,589 | 2,684 | 659,300 |
| 2025/05/13 | 2,742 | 2,749 | 2,719 | 2,744 | 193,000 |
| 2025/05/12 | 2,673 | 2,698 | 2,666 | 2,695 | 215,100 |
| 2025/05/09 | 2,670 | 2,682 | 2,648 | 2,665 | 237,800 |
| 2025/05/08 | 2,629 | 2,650 | 2,615 | 2,650 | 247,900 |
| 2025/05/07 | 2,630 | 2,639 | 2,614 | 2,628 | 284,200 |
| 2025/05/02 | 2,601 | 2,640 | 2,593 | 2,628 | 258,600 |
| 2025/05/01 | 2,575 | 2,601 | 2,555 | 2,598 | 207,700 |
| 2025/04/30 | 2,566 | 2,576 | 2,542 | 2,567 | 273,200 |
| 2025/04/28 | 2,567 | 2,599 | 2,557 | 2,562 | 278,600 |
| 2025/04/25 | 2,538 | 2,570 | 2,533 | 2,557 | 263,500 |
| 2025/04/24 | 2,483 | 2,528 | 2,483 | 2,500 | 310,900 |
| 2025/04/23 | 2,463 | 2,480 | 2,444 | 2,467 | 303,500 |
| 2025/04/22 | 2,367 | 2,414 | 2,367 | 2,414 | 269,200 |
| 2025/04/21 | 2,447 | 2,447 | 2,366 | 2,369 | 401,000 |
| 2025/04/18 | 2,397 | 2,408 | 2,387 | 2,404 | 118,500 |
| 2025/04/17 | 2,356 | 2,380 | 2,338 | 2,379 | 188,200 |
| 2025/04/16 | 2,386 | 2,396 | 2,348 | 2,358 | 205,500 |
| 2025/04/15 | 2,374 | 2,409 | 2,367 | 2,403 | 263,600 |
| 2025/04/14 | 2,355 | 2,382 | 2,335 | 2,374 | 309,100 |
| 2025/04/11 | 2,235 | 2,319 | 2,215 | 2,316 | 322,400 |
| 2025/04/10 | 2,389 | 2,389 | 2,330 | 2,380 | 340,300 |
| 2025/04/09 | 2,235 | 2,249 | 2,170 | 2,204 | 303,300 |
| 2025/04/08 | 2,258 | 2,325 | 2,255 | 2,319 | 320,500 |
| 2025/04/07 | 2,181 | 2,226 | 2,126 | 2,175 | 485,100 |
| 2025/04/04 | 2,438 | 2,450 | 2,358 | 2,410 | 500,700 |
| 2025/04/03 | 2,530 | 2,551 | 2,506 | 2,529 | 445,600 |
| 2025/04/02 | 2,704 | 2,707 | 2,646 | 2,654 | 294,300 |
| 2025/04/01 | 2,724 | 2,728 | 2,690 | 2,693 | 210,400 |
| 2025/03/31 | 2,730 | 2,734 | 2,681 | 2,689 | 370,100 |
| 2025/03/28 | 2,800 | 2,809 | 2,749 | 2,763 | 285,200 |
| 2025/03/27 | 2,815 | 2,855 | 2,804 | 2,849 | 260,600 |
| 2025/03/26 | 2,829 | 2,845 | 2,814 | 2,834 | 198,000 |
| 2025/03/25 | 2,809 | 2,834 | 2,789 | 2,834 | 197,900 |
| 2025/03/24 | 2,800 | 2,819 | 2,778 | 2,810 | 210,300 |
| 2025/03/21 | 2,801 | 2,826 | 2,799 | 2,812 | 246,900 |
| 2025/03/19 | 2,811 | 2,837 | 2,808 | 2,813 | 186,100 |
| 2025/03/18 | 2,818 | 2,829 | 2,811 | 2,813 | 211,300 |
| 2025/03/17 | 2,792 | 2,824 | 2,783 | 2,816 | 163,200 |
| 2025/03/14 | 2,753 | 2,797 | 2,753 | 2,779 | 235,100 |
| 2025/03/13 | 2,799 | 2,799 | 2,763 | 2,782 | 197,500 |
| 2025/03/12 | 2,728 | 2,763 | 2,723 | 2,760 | 196,000 |
| 2025/03/11 | 2,752 | 2,758 | 2,722 | 2,746 | 214,300 |
| 2025/03/10 | 2,776 | 2,791 | 2,751 | 2,767 | 170,700 |
| 2025/03/07 | 2,755 | 2,788 | 2,744 | 2,776 | 181,400 |
| 2025/03/06 | 2,781 | 2,781 | 2,758 | 2,771 | 253,300 |
| 2025/03/05 | 2,744 | 2,769 | 2,729 | 2,765 | 202,000 |
| 2025/03/04 | 2,732 | 2,739 | 2,705 | 2,731 | 282,400 |
| 2025/03/03 | 2,780 | 2,783 | 2,737 | 2,748 | 269,500 |
| 2025/02/28 | 2,760 | 2,781 | 2,735 | 2,769 | 234,900 |
| 2025/02/27 | 2,739 | 2,792 | 2,738 | 2,779 | 154,600 |
| 2025/02/26 | 2,760 | 2,771 | 2,716 | 2,744 | 211,800 |
| 2025/02/25 | 2,789 | 2,819 | 2,772 | 2,772 | 246,300 |
| 2025/02/21 | 2,766 | 2,825 | 2,766 | 2,790 | 488,400 |
| 2025/02/20 | 2,811 | 2,811 | 2,760 | 2,765 | 350,100 |
| 2025/02/19 | 2,818 | 2,856 | 2,800 | 2,812 | 349,700 |
| 2025/02/18 | 2,812 | 2,821 | 2,782 | 2,794 | 232,200 |
| 2025/02/17 | 2,858 | 2,860 | 2,807 | 2,821 | 148,900 |
| 2025/02/14 | 2,905 | 2,905 | 2,834 | 2,842 | 244,800 |
| 2025/02/13 | 2,907 | 2,920 | 2,862 | 2,911 | 347,100 |
| 2025/02/12 | 2,850 | 2,942 | 2,815 | 2,835 | 505,800 |
| 2025/02/10 | 2,810 | 2,830 | 2,783 | 2,813 | 280,300 |
| 2025/02/07 | 2,810 | 2,814 | 2,787 | 2,803 | 210,000 |
| 2025/02/06 | 2,809 | 2,844 | 2,809 | 2,822 | 235,300 |
| 2025/02/05 | 2,795 | 2,804 | 2,774 | 2,787 | 332,000 |
| 2025/02/04 | 2,827 | 2,843 | 2,781 | 2,792 | 305,700 |
| 2025/02/03 | 2,860 | 2,865 | 2,788 | 2,803 | 321,500 |
| 2025/01/31 | 2,902 | 2,915 | 2,886 | 2,903 | 211,300 |
| 2025/01/30 | 2,906 | 2,933 | 2,893 | 2,913 | 209,300 |
| 2025/01/29 | 2,895 | 2,944 | 2,875 | 2,919 | 339,900 |
| 2025/01/28 | 2,905 | 2,923 | 2,873 | 2,875 | 237,100 |
| 2025/01/27 | 2,934 | 2,958 | 2,922 | 2,943 | 175,300 |
| 2025/01/24 | 2,963 | 2,963 | 2,901 | 2,913 | 235,800 |
| 2025/01/23 | 2,937 | 2,957 | 2,918 | 2,942 | 296,300 |
| 2025/01/22 | 2,855 | 2,927 | 2,847 | 2,923 | 274,800 |
| 2025/01/21 | 2,851 | 2,857 | 2,826 | 2,840 | 115,200 |
| 2025/01/20 | 2,830 | 2,852 | 2,805 | 2,835 | 173,100 |
| 2025/01/17 | 2,790 | 2,828 | 2,782 | 2,820 | 271,100 |
| 2025/01/16 | 2,782 | 2,815 | 2,782 | 2,800 | 247,500 |
| 2025/01/15 | 2,803 | 2,832 | 2,768 | 2,768 | 309,500 |
| 2025/01/14 | 2,800 | 2,813 | 2,785 | 2,804 | 298,000 |
| 2025/01/10 | 2,797 | 2,814 | 2,794 | 2,800 | 278,700 |
| 2025/01/09 | 2,799 | 2,813 | 2,790 | 2,803 | 219,600 |
| 2025/01/08 | 2,815 | 2,825 | 2,803 | 2,811 | 193,500 |
| 2025/01/07 | 2,850 | 2,853 | 2,815 | 2,830 | 258,500 |
| 2025/01/06 | 2,847 | 2,867 | 2,824 | 2,830 | 230,700 |
| 2024/12/30 | 2,845 | 2,857 | 2,826 | 2,833 | 179,200 |
| 2024/12/27 | 2,800 | 2,840 | 2,797 | 2,837 | 152,300 |
| 2024/12/26 | 2,787 | 2,800 | 2,774 | 2,797 | 177,000 |
| 2024/12/25 | 2,801 | 2,801 | 2,756 | 2,791 | 147,600 |
| 2024/12/24 | 2,803 | 2,840 | 2,801 | 2,807 | 119,200 |
| 2024/12/23 | 2,792 | 2,812 | 2,778 | 2,803 | 128,300 |
| 2024/12/20 | 2,806 | 2,810 | 2,791 | 2,792 | 214,100 |
| 2024/12/19 | 2,776 | 2,812 | 2,776 | 2,800 | 184,000 |
| 2024/12/18 | 2,789 | 2,814 | 2,784 | 2,784 | 230,000 |
| 2024/12/17 | 2,790 | 2,805 | 2,781 | 2,781 | 180,800 |
| 2024/12/16 | 2,774 | 2,807 | 2,774 | 2,790 | 185,200 |
| 2024/12/13 | 2,760 | 2,810 | 2,757 | 2,773 | 164,800 |
| 2024/12/12 | 2,780 | 2,809 | 2,770 | 2,787 | 204,900 |
| 2024/12/11 | 2,777 | 2,780 | 2,745 | 2,760 | 99,400 |
| 2024/12/10 | 2,780 | 2,795 | 2,750 | 2,777 | 290,400 |
| 2024/12/09 | 2,730 | 2,758 | 2,724 | 2,740 | 163,800 |
| 2024/12/06 | 2,730 | 2,736 | 2,703 | 2,719 | 191,900 |
| 2024/12/05 | 2,756 | 2,762 | 2,725 | 2,727 | 196,300 |
| 2024/12/04 | 2,759 | 2,791 | 2,737 | 2,748 | 204,300 |
| 2024/12/03 | 2,738 | 2,758 | 2,730 | 2,733 | 291,100 |
| 2024/12/02 | 2,738 | 2,767 | 2,711 | 2,720 | 356,000 |
| 2024/11/29 | 2,769 | 2,775 | 2,734 | 2,752 | 195,100 |
| 2024/11/28 | 2,732 | 2,780 | 2,711 | 2,778 | 187,900 |
| 2024/11/27 | 2,779 | 2,784 | 2,709 | 2,732 | 334,100 |
| 2024/11/26 | 2,856 | 2,877 | 2,783 | 2,794 | 198,800 |
| 2024/11/25 | 2,881 | 2,895 | 2,851 | 2,857 | 185,100 |
| 2024/11/22 | 2,805 | 2,853 | 2,805 | 2,845 | 198,800 |
| 2024/11/21 | 2,832 | 2,848 | 2,808 | 2,812 | 161,300 |
| 2024/11/20 | 2,820 | 2,849 | 2,811 | 2,832 | 172,000 |
| 2024/11/19 | 2,815 | 2,842 | 2,811 | 2,825 | 157,400 |
| 2024/11/18 | 2,800 | 2,829 | 2,794 | 2,808 | 340,100 |
| 2024/11/15 | 2,850 | 2,855 | 2,800 | 2,826 | 308,400 |
| 2024/11/14 | 2,818 | 2,850 | 2,811 | 2,833 | 270,700 |
| 2024/11/13 | 2,829 | 2,892 | 2,808 | 2,822 | 381,000 |
| 2024/11/12 | 2,824 | 2,955 | 2,802 | 2,845 | 880,700 |
| 2024/11/11 | 2,766 | 2,794 | 2,761 | 2,794 | 237,200 |
| 2024/11/08 | 2,817 | 2,838 | 2,786 | 2,792 | 178,100 |
| 2024/11/07 | 2,800 | 2,836 | 2,790 | 2,825 | 219,200 |
| 2024/11/06 | 2,762 | 2,802 | 2,757 | 2,793 | 190,500 |
| 2024/11/05 | 2,775 | 2,785 | 2,740 | 2,752 | 283,000 |
| 2024/11/01 | 2,739 | 2,772 | 2,731 | 2,746 | 244,500 |
| 2024/10/31 | 2,769 | 2,795 | 2,749 | 2,788 | 226,800 |
| 2024/10/30 | 2,763 | 2,783 | 2,746 | 2,757 | 325,000 |
| 2024/10/29 | 2,734 | 2,747 | 2,704 | 2,747 | 194,400 |
| 2024/10/28 | 2,687 | 2,725 | 2,666 | 2,725 | 309,800 |
| 2024/10/25 | 2,720 | 2,724 | 2,680 | 2,698 | 162,900 |
| 2024/10/24 | 2,714 | 2,733 | 2,693 | 2,724 | 134,600 |
| 2024/10/23 | 2,750 | 2,764 | 2,723 | 2,735 | 138,700 |
| 2024/10/22 | 2,778 | 2,789 | 2,732 | 2,750 | 199,800 |
| 2024/10/21 | 2,800 | 2,820 | 2,778 | 2,783 | 212,000 |
| 2024/10/18 | 2,829 | 2,829 | 2,780 | 2,806 | 217,600 |
| 2024/10/17 | 2,845 | 2,845 | 2,789 | 2,799 | 341,400 |
| 2024/10/16 | 2,874 | 2,897 | 2,835 | 2,847 | 176,300 |
| 2024/10/15 | 2,950 | 2,950 | 2,906 | 2,914 | 212,400 |
| 2024/10/11 | 2,907 | 2,937 | 2,899 | 2,917 | 171,500 |
| 2024/10/10 | 2,930 | 2,930 | 2,899 | 2,914 | 140,000 |
| 2024/10/09 | 2,939 | 2,945 | 2,893 | 2,918 | 163,600 |
| 2024/10/08 | 2,930 | 2,951 | 2,917 | 2,925 | 128,400 |
| 2024/10/07 | 2,984 | 2,994 | 2,950 | 2,958 | 141,900 |
| 2024/10/04 | 2,918 | 2,937 | 2,901 | 2,934 | 167,900 |
| 2024/10/03 | 2,971 | 2,979 | 2,893 | 2,896 | 138,700 |
| 2024/10/02 | 2,927 | 2,971 | 2,886 | 2,903 | 152,000 |
| 2024/10/01 | 2,920 | 2,970 | 2,900 | 2,954 | 200,400 |
| 2024/09/30 | 2,877 | 2,950 | 2,876 | 2,917 | 210,700 |
| 2024/09/27 | 2,986 | 3,018 | 2,975 | 2,994 | 203,300 |
| 2024/09/26 | 2,944 | 3,010 | 2,936 | 3,004 | 312,300 |
| 2024/09/25 | 2,875 | 2,931 | 2,871 | 2,912 | 195,000 |
| 2024/09/24 | 2,943 | 2,961 | 2,892 | 2,894 | 205,600 |
| 2024/09/20 | 2,940 | 2,956 | 2,897 | 2,914 | 294,900 |
| 2024/09/19 | 2,912 | 2,921 | 2,873 | 2,891 | 183,000 |
| 2024/09/18 | 2,877 | 2,895 | 2,844 | 2,869 | 141,100 |
| 2024/09/17 | 2,880 | 2,881 | 2,818 | 2,867 | 222,200 |
| 2024/09/13 | 2,865 | 2,889 | 2,858 | 2,863 | 217,200 |
| 2024/09/12 | 2,894 | 2,928 | 2,862 | 2,900 | 201,600 |
| 2024/09/11 | 2,868 | 2,891 | 2,807 | 2,836 | 198,800 |
| 2024/09/10 | 2,903 | 2,922 | 2,883 | 2,898 | 153,800 |
| 2024/09/09 | 2,894 | 2,915 | 2,868 | 2,908 | 194,100 |
| 2024/09/06 | 3,030 | 3,030 | 2,962 | 2,971 | 122,400 |
| 2024/09/05 | 3,000 | 3,057 | 2,985 | 3,004 | 185,200 |
| 2024/09/04 | 3,020 | 3,068 | 3,003 | 3,019 | 214,300 |
| 2024/09/03 | 3,080 | 3,121 | 3,080 | 3,111 | 216,000 |
| 2024/09/02 | 3,136 | 3,139 | 3,075 | 3,085 | 262,400 |
| 2024/08/30 | 2,995 | 3,039 | 2,990 | 3,020 | 172,800 |
| 2024/08/29 | 2,940 | 2,994 | 2,915 | 2,973 | 228,900 |
| 2024/08/28 | 2,934 | 2,963 | 2,916 | 2,961 | 127,500 |
| 2024/08/27 | 2,967 | 2,974 | 2,935 | 2,956 | 147,600 |
| 2024/08/26 | 3,005 | 3,029 | 2,959 | 2,969 | 141,100 |
| 2024/08/23 | 3,055 | 3,055 | 2,981 | 3,025 | 178,900 |
| 2024/08/22 | 3,009 | 3,031 | 2,992 | 3,012 | 137,600 |
| 2024/08/21 | 2,990 | 3,016 | 2,980 | 2,995 | 122,100 |
| 2024/08/20 | 3,050 | 3,053 | 3,010 | 3,035 | 160,900 |
| 2024/08/19 | 3,032 | 3,076 | 3,009 | 3,012 | 351,400 |