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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2025/09/29 | 3,354 | 3,366 | 3,299 | 3,321 | 195,700 |
| 2025/09/26 | 3,359 | 3,392 | 3,359 | 3,384 | 209,100 |
| 2025/09/25 | 3,361 | 3,375 | 3,337 | 3,368 | 238,500 |
| 2025/09/24 | 3,375 | 3,383 | 3,324 | 3,338 | 348,700 |
| 2025/09/22 | 3,370 | 3,414 | 3,370 | 3,390 | 281,800 |
| 2025/09/19 | 3,431 | 3,443 | 3,369 | 3,369 | 482,500 |
| 2025/09/18 | 3,414 | 3,447 | 3,381 | 3,429 | 241,700 |
| 2025/09/17 | 3,406 | 3,410 | 3,374 | 3,390 | 194,000 |
| 2025/09/16 | 3,403 | 3,413 | 3,371 | 3,409 | 208,100 |
| 2025/09/12 | 3,400 | 3,425 | 3,390 | 3,403 | 312,800 |
| 2025/09/11 | 3,358 | 3,387 | 3,356 | 3,380 | 206,000 |
| 2025/09/10 | 3,383 | 3,399 | 3,351 | 3,356 | 209,200 |
| 2025/09/09 | 3,428 | 3,445 | 3,394 | 3,412 | 281,000 |
| 2025/09/08 | 3,407 | 3,423 | 3,386 | 3,410 | 185,400 |
| 2025/09/05 | 3,379 | 3,393 | 3,362 | 3,393 | 273,900 |
| 2025/09/04 | 3,350 | 3,378 | 3,345 | 3,358 | 245,800 |
| 2025/09/03 | 3,340 | 3,373 | 3,326 | 3,356 | 278,600 |
| 2025/09/02 | 3,326 | 3,345 | 3,306 | 3,323 | 193,200 |
| 2025/09/01 | 3,300 | 3,301 | 3,263 | 3,300 | 272,900 |
| 2025/08/29 | 3,326 | 3,339 | 3,305 | 3,305 | 250,900 |
| 2025/08/28 | 3,320 | 3,345 | 3,316 | 3,329 | 296,300 |
| 2025/08/27 | 3,352 | 3,353 | 3,307 | 3,315 | 295,300 |
| 2025/08/26 | 3,346 | 3,362 | 3,321 | 3,344 | 507,700 |
| 2025/08/25 | 3,385 | 3,409 | 3,363 | 3,370 | 378,300 |
| 2025/08/22 | 3,355 | 3,380 | 3,341 | 3,365 | 321,900 |
| 2025/08/21 | 3,298 | 3,357 | 3,277 | 3,343 | 351,900 |
| 2025/08/20 | 3,289 | 3,318 | 3,263 | 3,272 | 320,500 |
| 2025/08/19 | 3,267 | 3,303 | 3,264 | 3,290 | 324,500 |
| 2025/08/18 | 3,237 | 3,267 | 3,212 | 3,254 | 316,900 |
| 2025/08/15 | 3,175 | 3,198 | 3,169 | 3,197 | 188,500 |
| 2025/08/14 | 3,177 | 3,205 | 3,163 | 3,173 | 287,800 |
| 2025/08/13 | 3,185 | 3,200 | 3,171 | 3,177 | 251,100 |
| 2025/08/12 | 3,171 | 3,203 | 3,152 | 3,185 | 390,100 |
| 2025/08/08 | 3,056 | 3,322 | 3,046 | 3,178 | 953,300 |
| 2025/08/07 | 3,037 | 3,066 | 3,025 | 3,056 | 176,500 |
| 2025/08/06 | 3,045 | 3,050 | 3,024 | 3,037 | 146,500 |
| 2025/08/05 | 3,011 | 3,036 | 3,000 | 3,011 | 183,900 |
| 2025/08/04 | 2,935 | 2,996 | 2,930 | 2,988 | 150,800 |
| 2025/08/01 | 2,980 | 3,025 | 2,971 | 3,011 | 164,200 |
| 2025/07/31 | 2,988 | 2,998 | 2,973 | 2,989 | 228,300 |
| 2025/07/30 | 2,970 | 2,977 | 2,948 | 2,970 | 231,200 |
| 2025/07/29 | 2,964 | 2,984 | 2,960 | 2,976 | 191,600 |
| 2025/07/28 | 2,996 | 3,028 | 2,985 | 3,005 | 310,200 |
| 2025/07/25 | 2,980 | 3,003 | 2,958 | 2,999 | 191,400 |
| 2025/07/24 | 2,997 | 3,010 | 2,975 | 3,010 | 251,500 |
| 2025/07/23 | 2,951 | 2,994 | 2,941 | 2,972 | 305,000 |
| 2025/07/22 | 2,925 | 2,947 | 2,917 | 2,932 | 160,300 |
| 2025/07/18 | 2,913 | 2,929 | 2,910 | 2,917 | 137,200 |
| 2025/07/17 | 2,864 | 2,919 | 2,860 | 2,910 | 143,700 |
| 2025/07/16 | 2,906 | 2,918 | 2,889 | 2,893 | 164,500 |
| 2025/07/15 | 2,904 | 2,930 | 2,893 | 2,909 | 212,800 |
| 2025/07/14 | 2,900 | 2,923 | 2,893 | 2,904 | 313,500 |
| 2025/07/11 | 2,879 | 2,898 | 2,875 | 2,888 | 245,000 |
| 2025/07/10 | 2,868 | 2,886 | 2,848 | 2,864 | 448,700 |
| 2025/07/09 | 2,874 | 2,905 | 2,855 | 2,855 | 297,600 |
| 2025/07/08 | 2,804 | 2,855 | 2,800 | 2,843 | 375,600 |
| 2025/07/07 | 2,830 | 2,855 | 2,815 | 2,817 | 284,200 |
| 2025/07/04 | 2,800 | 2,824 | 2,790 | 2,817 | 316,600 |
| 2025/07/03 | 2,750 | 2,782 | 2,742 | 2,775 | 230,800 |
| 2025/07/02 | 2,704 | 2,748 | 2,700 | 2,736 | 242,800 |
| 2025/07/01 | 2,732 | 2,745 | 2,701 | 2,723 | 182,000 |
| 2025/06/30 | 2,747 | 2,770 | 2,739 | 2,758 | 320,200 |
| 2025/06/27 | 2,740 | 2,746 | 2,729 | 2,740 | 277,200 |
| 2025/06/26 | 2,707 | 2,727 | 2,700 | 2,725 | 173,300 |
| 2025/06/25 | 2,718 | 2,720 | 2,687 | 2,712 | 146,300 |
| 2025/06/24 | 2,724 | 2,738 | 2,687 | 2,702 | 198,500 |
| 2025/06/23 | 2,685 | 2,686 | 2,656 | 2,683 | 178,800 |
| 2025/06/20 | 2,681 | 2,710 | 2,675 | 2,705 | 562,100 |
| 2025/06/19 | 2,715 | 2,715 | 2,673 | 2,685 | 172,500 |
| 2025/06/18 | 2,711 | 2,722 | 2,691 | 2,710 | 216,700 |
| 2025/06/17 | 2,670 | 2,696 | 2,650 | 2,692 | 367,700 |
| 2025/06/16 | 2,714 | 2,720 | 2,656 | 2,663 | 238,900 |
| 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 |