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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,947 | 4,004 | 3,892 | 3,945 | 700,700 |
| 2026/07/30 | 3,755 | 3,914 | 3,754 | 3,886 | 798,600 |
| 2026/07/29 | 3,927 | 3,942 | 3,752 | 3,819 | 618,000 |
| 2026/07/28 | 4,042 | 4,049 | 3,869 | 3,876 | 499,600 |
| 2026/07/27 | 4,071 | 4,080 | 3,990 | 4,061 | 314,500 |
| 2026/07/24 | 4,066 | 4,074 | 4,001 | 4,042 | 317,300 |
| 2026/07/23 | 4,141 | 4,176 | 4,111 | 4,136 | 207,300 |
| 2026/07/22 | 4,135 | 4,202 | 4,108 | 4,118 | 238,400 |
| 2026/07/21 | 4,093 | 4,120 | 4,025 | 4,079 | 252,300 |
| 2026/07/17 | 4,129 | 4,138 | 3,932 | 4,023 | 480,500 |
| 2026/07/16 | 4,235 | 4,235 | 4,141 | 4,170 | 283,200 |
| 2026/07/15 | 4,200 | 4,278 | 4,185 | 4,271 | 227,300 |
| 2026/07/14 | 4,095 | 4,188 | 4,062 | 4,188 | 315,200 |
| 2026/07/13 | 4,204 | 4,221 | 4,081 | 4,101 | 239,500 |
| 2026/07/10 | 4,165 | 4,188 | 4,148 | 4,179 | 385,000 |
| 2026/07/09 | 4,129 | 4,167 | 4,098 | 4,141 | 332,700 |
| 2026/07/08 | 4,100 | 4,204 | 4,089 | 4,125 | 304,600 |
| 2026/07/07 | 4,294 | 4,300 | 4,174 | 4,189 | 368,800 |
| 2026/07/06 | 4,300 | 4,309 | 4,193 | 4,253 | 398,600 |
| 2026/07/03 | 4,224 | 4,283 | 4,201 | 4,280 | 478,700 |
| 2026/07/02 | 4,193 | 4,204 | 4,095 | 4,149 | 435,200 |
| 2026/07/01 | 4,200 | 4,236 | 4,126 | 4,197 | 297,300 |
| 2026/06/30 | 4,269 | 4,286 | 4,156 | 4,196 | 279,900 |
| 2026/06/29 | 4,314 | 4,330 | 4,185 | 4,246 | 386,700 |
| 2026/06/26 | 4,305 | 4,361 | 4,231 | 4,287 | 560,500 |
| 2026/06/25 | 4,345 | 4,377 | 4,263 | 4,353 | 555,100 |
| 2026/06/24 | 4,200 | 4,290 | 4,183 | 4,224 | 411,900 |
| 2026/06/23 | 4,513 | 4,513 | 4,237 | 4,238 | 709,700 |
| 2026/06/22 | 4,162 | 4,409 | 4,151 | 4,373 | 764,200 |
| 2026/06/19 | 4,107 | 4,245 | 4,101 | 4,141 | 692,800 |
| 2026/06/18 | 4,113 | 4,154 | 4,073 | 4,119 | 391,300 |
| 2026/06/17 | 4,052 | 4,094 | 4,015 | 4,079 | 313,900 |
| 2026/06/16 | 4,081 | 4,100 | 4,019 | 4,049 | 549,200 |
| 2026/06/15 | 4,100 | 4,164 | 4,074 | 4,125 | 313,800 |
| 2026/06/12 | 3,944 | 4,010 | 3,897 | 3,960 | 434,900 |
| 2026/06/11 | 3,793 | 3,854 | 3,730 | 3,854 | 368,800 |
| 2026/06/10 | 3,920 | 3,920 | 3,794 | 3,833 | 372,200 |
| 2026/06/09 | 3,970 | 3,986 | 3,856 | 3,925 | 354,300 |
| 2026/06/08 | 3,803 | 3,951 | 3,801 | 3,949 | 597,700 |
| 2026/06/05 | 4,030 | 4,046 | 3,970 | 4,013 | 299,000 |
| 2026/06/04 | 4,085 | 4,094 | 3,989 | 4,013 | 375,600 |
| 2026/06/03 | 4,108 | 4,208 | 4,100 | 4,146 | 287,600 |
| 2026/06/02 | 4,095 | 4,110 | 4,004 | 4,060 | 393,400 |
| 2026/06/01 | 4,262 | 4,262 | 4,123 | 4,131 | 571,900 |
| 2026/05/29 | 4,304 | 4,351 | 4,236 | 4,292 | 635,000 |
| 2026/05/28 | 4,185 | 4,325 | 4,116 | 4,238 | 499,100 |
| 2026/05/27 | 4,289 | 4,314 | 4,182 | 4,185 | 304,300 |
| 2026/05/26 | 4,259 | 4,333 | 4,221 | 4,264 | 306,300 |
| 2026/05/25 | 4,142 | 4,259 | 4,141 | 4,238 | 356,000 |
| 2026/05/22 | 4,129 | 4,158 | 4,089 | 4,125 | 322,600 |
| 2026/05/21 | 4,010 | 4,132 | 4,000 | 4,086 | 488,000 |
| 2026/05/20 | 3,984 | 4,000 | 3,925 | 3,940 | 453,500 |
| 2026/05/19 | 4,044 | 4,066 | 3,952 | 4,000 | 564,400 |
| 2026/05/18 | 4,116 | 4,121 | 3,969 | 4,036 | 575,400 |
| 2026/05/15 | 4,275 | 4,288 | 4,058 | 4,125 | 1,369,500 |
| 2026/05/14 | 4,180 | 4,613 | 4,066 | 4,555 | 2,150,100 |
| 2026/05/13 | 4,030 | 4,134 | 3,983 | 4,133 | 610,000 |
| 2026/05/12 | 4,023 | 4,092 | 3,996 | 4,030 | 537,100 |
| 2026/05/11 | 3,950 | 4,011 | 3,938 | 3,987 | 489,300 |
| 2026/05/08 | 3,928 | 3,979 | 3,832 | 3,930 | 555,500 |
| 2026/05/07 | 3,900 | 3,977 | 3,851 | 3,928 | 696,700 |
| 2026/05/01 | 3,871 | 3,904 | 3,839 | 3,864 | 446,000 |
| 2026/04/30 | 3,830 | 3,938 | 3,826 | 3,928 | 495,000 |
| 2026/04/28 | 3,857 | 3,887 | 3,816 | 3,878 | 440,600 |
| 2026/04/27 | 3,782 | 3,882 | 3,762 | 3,857 | 344,100 |
| 2026/04/24 | 3,834 | 3,854 | 3,801 | 3,813 | 414,600 |
| 2026/04/23 | 3,856 | 3,864 | 3,772 | 3,811 | 429,700 |
| 2026/04/22 | 3,963 | 3,963 | 3,881 | 3,883 | 322,300 |
| 2026/04/21 | 3,998 | 4,032 | 3,980 | 3,980 | 199,500 |
| 2026/04/20 | 3,997 | 4,008 | 3,930 | 3,963 | 309,100 |
| 2026/04/17 | 4,016 | 4,016 | 3,935 | 3,969 | 276,700 |
| 2026/04/16 | 3,988 | 4,022 | 3,972 | 4,016 | 340,800 |
| 2026/04/15 | 3,969 | 4,034 | 3,968 | 3,987 | 388,300 |
| 2026/04/14 | 3,936 | 3,968 | 3,917 | 3,968 | 311,800 |
| 2026/04/13 | 3,933 | 3,950 | 3,898 | 3,933 | 364,100 |
| 2026/04/10 | 3,875 | 3,947 | 3,873 | 3,934 | 336,000 |
| 2026/04/09 | 3,953 | 3,980 | 3,881 | 3,902 | 404,400 |
| 2026/04/08 | 3,920 | 3,975 | 3,875 | 3,967 | 403,100 |
| 2026/04/07 | 3,769 | 3,788 | 3,743 | 3,764 | 301,900 |
| 2026/04/06 | 3,726 | 3,770 | 3,721 | 3,731 | 206,100 |
| 2026/04/03 | 3,690 | 3,745 | 3,690 | 3,726 | 242,100 |
| 2026/03/27 | 3,782 | 3,846 | 3,776 | 3,819 | 434,900 |
| 2026/03/26 | 3,885 | 3,885 | 3,783 | 3,825 | 513,400 |
| 2026/03/25 | 3,891 | 3,897 | 3,837 | 3,861 | 728,300 |
| 2026/03/24 | 3,868 | 3,897 | 3,780 | 3,831 | 660,000 |
| 2026/03/23 | 3,830 | 3,853 | 3,744 | 3,798 | 446,500 |
| 2026/03/19 | 4,010 | 4,016 | 3,889 | 3,900 | 634,300 |
| 2026/03/18 | 4,033 | 4,117 | 4,013 | 4,117 | 477,700 |
| 2026/03/17 | 4,045 | 4,094 | 3,995 | 4,024 | 319,600 |
| 2026/03/16 | 4,004 | 4,079 | 4,001 | 4,043 | 348,700 |
| 2026/03/13 | 3,967 | 4,066 | 3,950 | 4,050 | 413,700 |
| 2026/03/12 | 4,070 | 4,085 | 3,974 | 4,017 | 417,000 |
| 2026/03/11 | 4,189 | 4,255 | 4,082 | 4,097 | 810,500 |
| 2026/03/10 | 4,131 | 4,172 | 4,063 | 4,119 | 666,800 |
| 2026/03/09 | 4,046 | 4,142 | 3,970 | 4,068 | 603,400 |
| 2026/03/06 | 4,290 | 4,387 | 4,265 | 4,387 | 274,500 |
| 2026/03/05 | 4,386 | 4,473 | 4,310 | 4,355 | 366,600 |
| 2026/03/04 | 4,341 | 4,457 | 4,173 | 4,246 | 777,900 |
| 2026/03/03 | 4,679 | 4,723 | 4,531 | 4,551 | 475,300 |
| 2026/03/02 | 4,640 | 4,750 | 4,576 | 4,724 | 472,800 |
| 2026/02/27 | 4,681 | 4,795 | 4,653 | 4,795 | 422,000 |
| 2026/02/26 | 4,700 | 4,742 | 4,640 | 4,681 | 460,500 |
| 2026/02/25 | 4,645 | 4,671 | 4,587 | 4,659 | 367,300 |
| 2026/02/24 | 4,563 | 4,628 | 4,481 | 4,572 | 436,300 |
| 2026/02/20 | 4,476 | 4,554 | 4,434 | 4,542 | 641,300 |
| 2026/02/19 | 4,442 | 4,565 | 4,402 | 4,507 | 645,400 |
| 2026/02/18 | 4,350 | 4,390 | 4,330 | 4,372 | 725,200 |
| 2026/02/17 | 4,401 | 4,467 | 4,305 | 4,354 | 745,700 |
| 2026/02/16 | 4,461 | 4,531 | 4,410 | 4,432 | 425,800 |
| 2026/02/13 | 4,539 | 4,570 | 4,459 | 4,459 | 531,200 |
| 2026/02/12 | 4,483 | 4,572 | 4,450 | 4,546 | 889,800 |
| 2026/02/10 | 5,024 | 5,104 | 4,311 | 4,482 | 1,572,000 |
| 2026/02/09 | 5,078 | 5,078 | 4,920 | 4,954 | 526,500 |
| 2026/02/06 | 4,850 | 4,960 | 4,820 | 4,940 | 369,700 |
| 2026/02/05 | 4,944 | 4,975 | 4,855 | 4,856 | 544,100 |
| 2026/02/04 | 4,789 | 4,943 | 4,751 | 4,911 | 518,100 |
| 2026/02/03 | 4,631 | 4,749 | 4,609 | 4,749 | 348,800 |
| 2026/02/02 | 4,627 | 4,736 | 4,552 | 4,567 | 608,600 |
| 2026/01/30 | 4,592 | 4,610 | 4,519 | 4,585 | 457,900 |
| 2026/01/29 | 4,571 | 4,604 | 4,517 | 4,540 | 443,400 |
| 2026/01/28 | 4,549 | 4,617 | 4,496 | 4,526 | 434,100 |
| 2026/01/27 | 4,465 | 4,641 | 4,421 | 4,619 | 658,100 |
| 2026/01/26 | 4,430 | 4,469 | 4,397 | 4,429 | 264,900 |
| 2026/01/23 | 4,479 | 4,510 | 4,455 | 4,496 | 257,700 |
| 2026/01/22 | 4,427 | 4,492 | 4,416 | 4,475 | 292,200 |
| 2026/01/21 | 4,318 | 4,402 | 4,308 | 4,392 | 311,600 |
| 2026/01/20 | 4,445 | 4,459 | 4,378 | 4,388 | 347,000 |
| 2026/01/19 | 4,450 | 4,456 | 4,338 | 4,432 | 429,600 |
| 2026/01/16 | 4,397 | 4,487 | 4,397 | 4,477 | 532,300 |
| 2026/01/15 | 4,295 | 4,379 | 4,290 | 4,364 | 265,800 |
| 2026/01/14 | 4,250 | 4,322 | 4,250 | 4,311 | 379,000 |
| 2026/01/13 | 4,230 | 4,238 | 4,150 | 4,230 | 494,700 |
| 2026/01/09 | 4,086 | 4,100 | 4,022 | 4,045 | 322,900 |
| 2026/01/08 | 4,025 | 4,098 | 4,022 | 4,034 | 358,500 |
| 2026/01/07 | 4,040 | 4,081 | 4,022 | 4,046 | 312,500 |
| 2026/01/06 | 3,968 | 4,080 | 3,966 | 4,047 | 466,100 |
| 2026/01/05 | 3,909 | 3,954 | 3,900 | 3,934 | 292,000 |
| 2025/12/30 | 3,900 | 3,919 | 3,876 | 3,876 | 167,800 |
| 2025/12/29 | 3,902 | 3,949 | 3,891 | 3,914 | 219,600 |
| 2025/12/26 | 3,894 | 3,915 | 3,871 | 3,876 | 247,200 |
| 2025/12/25 | 3,910 | 3,910 | 3,858 | 3,886 | 128,800 |
| 2025/12/24 | 3,915 | 3,929 | 3,869 | 3,869 | 176,000 |
| 2025/12/23 | 3,872 | 3,918 | 3,870 | 3,906 | 216,800 |
| 2025/12/22 | 3,895 | 3,907 | 3,863 | 3,863 | 270,800 |
| 2025/12/19 | 3,810 | 3,845 | 3,795 | 3,825 | 391,500 |
| 2025/12/18 | 3,809 | 3,827 | 3,769 | 3,794 | 209,200 |
| 2025/12/17 | 3,799 | 3,821 | 3,766 | 3,791 | 215,400 |
| 2025/12/16 | 3,858 | 3,877 | 3,801 | 3,807 | 334,500 |
| 2025/12/15 | 3,872 | 3,903 | 3,853 | 3,878 | 339,200 |
| 2025/12/12 | 3,800 | 3,898 | 3,795 | 3,880 | 632,000 |
| 2025/12/11 | 3,840 | 3,848 | 3,723 | 3,733 | 245,200 |
| 2025/12/10 | 3,754 | 3,835 | 3,750 | 3,790 | 441,200 |
| 2025/12/09 | 3,710 | 3,743 | 3,697 | 3,729 | 423,500 |
| 2025/12/08 | 3,639 | 3,677 | 3,626 | 3,662 | 237,100 |
| 2025/12/05 | 3,623 | 3,649 | 3,585 | 3,600 | 251,600 |
| 2025/12/04 | 3,626 | 3,661 | 3,622 | 3,658 | 167,200 |
| 2025/12/03 | 3,650 | 3,663 | 3,623 | 3,624 | 211,100 |
| 2025/12/02 | 3,654 | 3,679 | 3,632 | 3,662 | 236,300 |
| 2025/12/01 | 3,712 | 3,721 | 3,654 | 3,654 | 263,400 |
| 2025/11/28 | 3,660 | 3,704 | 3,656 | 3,699 | 201,200 |
| 2025/11/27 | 3,641 | 3,678 | 3,641 | 3,655 | 238,000 |
| 2025/11/26 | 3,579 | 3,621 | 3,577 | 3,616 | 262,300 |
| 2025/11/25 | 3,585 | 3,604 | 3,542 | 3,563 | 191,000 |
| 2025/11/21 | 3,523 | 3,560 | 3,506 | 3,549 | 285,400 |
| 2025/11/20 | 3,601 | 3,601 | 3,532 | 3,537 | 260,400 |
| 2025/11/19 | 3,542 | 3,550 | 3,471 | 3,490 | 277,600 |
| 2025/11/18 | 3,560 | 3,598 | 3,517 | 3,517 | 290,100 |
| 2025/11/17 | 3,598 | 3,634 | 3,583 | 3,598 | 231,100 |
| 2025/11/14 | 3,608 | 3,655 | 3,596 | 3,622 | 217,200 |
| 2025/11/13 | 3,622 | 3,671 | 3,617 | 3,631 | 287,200 |
| 2025/11/12 | 3,575 | 3,645 | 3,567 | 3,617 | 369,300 |
| 2025/11/11 | 3,597 | 3,612 | 3,379 | 3,555 | 725,300 |
| 2025/11/10 | 3,570 | 3,571 | 3,544 | 3,555 | 345,100 |
| 2025/11/07 | 3,515 | 3,552 | 3,505 | 3,534 | 244,300 |
| 2025/11/06 | 3,526 | 3,558 | 3,513 | 3,530 | 333,500 |
| 2025/11/05 | 3,501 | 3,535 | 3,415 | 3,499 | 375,300 |
| 2025/11/04 | 3,535 | 3,638 | 3,520 | 3,558 | 664,400 |
| 2025/10/31 | 3,490 | 3,500 | 3,447 | 3,498 | 392,600 |
| 2025/10/30 | 3,453 | 3,476 | 3,445 | 3,459 | 838,700 |
| 2025/10/29 | 3,481 | 3,496 | 3,425 | 3,446 | 268,900 |
| 2025/10/28 | 3,558 | 3,570 | 3,456 | 3,456 | 260,200 |
| 2025/10/27 | 3,548 | 3,595 | 3,530 | 3,595 | 252,700 |
| 2025/10/24 | 3,520 | 3,525 | 3,488 | 3,522 | 249,300 |
| 2025/10/23 | 3,460 | 3,496 | 3,440 | 3,484 | 383,400 |
| 2025/10/22 | 3,416 | 3,440 | 3,409 | 3,430 | 275,700 |
| 2025/10/21 | 3,431 | 3,456 | 3,414 | 3,416 | 223,700 |
| 2025/10/20 | 3,464 | 3,468 | 3,404 | 3,431 | 258,500 |
| 2025/10/17 | 3,380 | 3,392 | 3,364 | 3,368 | 180,000 |
| 2025/10/16 | 3,369 | 3,399 | 3,345 | 3,370 | 202,300 |
| 2025/10/15 | 3,292 | 3,364 | 3,292 | 3,364 | 209,600 |
| 2025/10/14 | 3,298 | 3,351 | 3,277 | 3,289 | 331,400 |
| 2025/10/10 | 3,419 | 3,452 | 3,329 | 3,329 | 334,600 |
| 2025/10/09 | 3,403 | 3,470 | 3,401 | 3,458 | 287,400 |
| 2025/10/08 | 3,409 | 3,458 | 3,400 | 3,403 | 306,700 |
| 2025/10/07 | 3,370 | 3,426 | 3,370 | 3,402 | 307,400 |
| 2025/10/06 | 3,410 | 3,413 | 3,343 | 3,346 | 285,300 |
| 2025/10/03 | 3,312 | 3,365 | 3,312 | 3,340 | 317,500 |
| 2025/10/02 | 3,258 | 3,293 | 3,247 | 3,293 | 319,100 |
| 2025/10/01 | 3,292 | 3,294 | 3,226 | 3,258 | 207,600 |
| 2025/09/30 | 3,317 | 3,345 | 3,283 | 3,301 | 196,100 |