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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,103 | 3,153 | 3,073 | 3,107 | 229,000 |
| 2024/07/25 | 3,074 | 3,095 | 3,045 | 3,061 | 246,400 |
| 2024/07/24 | 3,182 | 3,194 | 3,123 | 3,125 | 172,300 |
| 2024/07/23 | 3,181 | 3,215 | 3,170 | 3,190 | 117,900 |
| 2024/07/22 | 3,218 | 3,219 | 3,180 | 3,180 | 222,600 |
| 2024/07/19 | 3,213 | 3,229 | 3,175 | 3,229 | 299,400 |
| 2024/07/18 | 3,238 | 3,260 | 3,209 | 3,222 | 274,100 |
| 2024/07/17 | 3,300 | 3,307 | 3,261 | 3,285 | 170,400 |
| 2024/07/16 | 3,276 | 3,284 | 3,260 | 3,271 | 181,500 |
| 2024/07/12 | 3,212 | 3,277 | 3,212 | 3,256 | 208,800 |
| 2024/07/11 | 3,255 | 3,280 | 3,248 | 3,278 | 234,100 |
| 2024/07/10 | 3,250 | 3,251 | 3,202 | 3,241 | 270,500 |
| 2024/07/09 | 3,228 | 3,261 | 3,210 | 3,260 | 222,300 |
| 2024/07/08 | 3,265 | 3,281 | 3,232 | 3,233 | 197,800 |
| 2024/07/05 | 3,304 | 3,310 | 3,243 | 3,265 | 191,500 |
| 2024/07/04 | 3,279 | 3,327 | 3,263 | 3,320 | 195,700 |
| 2024/07/03 | 3,224 | 3,288 | 3,210 | 3,279 | 286,800 |
| 2024/07/02 | 3,219 | 3,228 | 3,198 | 3,217 | 254,000 |
| 2024/07/01 | 3,250 | 3,257 | 3,198 | 3,228 | 271,800 |
| 2024/06/28 | 3,240 | 3,258 | 3,218 | 3,238 | 215,900 |
| 2024/06/27 | 3,229 | 3,260 | 3,221 | 3,239 | 232,100 |
| 2024/06/26 | 3,183 | 3,201 | 3,159 | 3,199 | 266,200 |
| 2024/06/25 | 3,182 | 3,191 | 3,158 | 3,183 | 236,500 |
| 2024/06/24 | 3,158 | 3,204 | 3,139 | 3,159 | 253,900 |
| 2024/06/21 | 3,195 | 3,208 | 3,133 | 3,150 | 248,700 |
| 2024/06/20 | 3,177 | 3,194 | 3,130 | 3,173 | 147,700 |
| 2024/06/19 | 3,190 | 3,219 | 3,165 | 3,200 | 159,800 |
| 2024/06/18 | 3,177 | 3,190 | 3,157 | 3,189 | 164,900 |
| 2024/06/17 | 3,200 | 3,213 | 3,142 | 3,179 | 257,700 |
| 2024/06/14 | 3,198 | 3,249 | 3,189 | 3,222 | 210,500 |
| 2024/06/13 | 3,234 | 3,242 | 3,196 | 3,200 | 198,600 |
| 2024/06/12 | 3,228 | 3,250 | 3,200 | 3,205 | 123,100 |
| 2024/06/11 | 3,260 | 3,285 | 3,233 | 3,238 | 187,900 |
| 2024/06/10 | 3,266 | 3,285 | 3,249 | 3,279 | 184,700 |
| 2024/06/07 | 3,250 | 3,277 | 3,231 | 3,277 | 196,700 |
| 2024/06/06 | 3,290 | 3,324 | 3,230 | 3,264 | 262,700 |
| 2024/06/05 | 3,317 | 3,347 | 3,258 | 3,291 | 301,700 |
| 2024/06/04 | 3,352 | 3,378 | 3,235 | 3,312 | 549,200 |
| 2024/06/03 | 3,380 | 3,407 | 3,351 | 3,399 | 287,100 |
| 2024/05/31 | 3,339 | 3,415 | 3,329 | 3,372 | 546,100 |
| 2024/05/30 | 3,185 | 3,251 | 3,110 | 3,236 | 241,700 |
| 2024/05/29 | 3,220 | 3,228 | 3,194 | 3,200 | 171,600 |
| 2024/05/28 | 3,216 | 3,249 | 3,208 | 3,224 | 138,300 |
| 2024/05/27 | 3,255 | 3,259 | 3,201 | 3,231 | 148,300 |
| 2024/05/24 | 3,179 | 3,270 | 3,177 | 3,251 | 249,500 |
| 2024/05/23 | 3,210 | 3,233 | 3,164 | 3,224 | 203,100 |
| 2024/05/22 | 3,200 | 3,201 | 3,171 | 3,184 | 199,300 |
| 2024/05/21 | 3,251 | 3,262 | 3,211 | 3,215 | 194,300 |
| 2024/05/20 | 3,187 | 3,232 | 3,164 | 3,216 | 353,800 |
| 2024/05/17 | 3,147 | 3,180 | 3,132 | 3,148 | 247,100 |
| 2024/05/16 | 3,273 | 3,278 | 3,146 | 3,172 | 265,100 |
| 2024/05/15 | 3,257 | 3,319 | 3,191 | 3,255 | 311,000 |
| 2024/05/14 | 3,429 | 3,430 | 3,195 | 3,247 | 601,700 |
| 2024/05/13 | 3,419 | 3,431 | 3,358 | 3,388 | 417,100 |
| 2024/05/10 | 3,412 | 3,446 | 3,401 | 3,426 | 309,500 |
| 2024/05/09 | 3,310 | 3,406 | 3,290 | 3,378 | 301,800 |
| 2024/05/08 | 3,243 | 3,296 | 3,243 | 3,286 | 204,700 |
| 2024/05/07 | 3,269 | 3,274 | 3,236 | 3,249 | 162,000 |
| 2024/05/02 | 3,249 | 3,265 | 3,224 | 3,248 | 80,400 |
| 2024/05/01 | 3,249 | 3,280 | 3,235 | 3,249 | 128,000 |
| 2024/04/30 | 3,245 | 3,292 | 3,222 | 3,289 | 195,000 |
| 2024/04/26 | 3,176 | 3,237 | 3,153 | 3,222 | 278,400 |
| 2024/04/25 | 3,171 | 3,182 | 3,119 | 3,155 | 281,500 |
| 2024/04/24 | 3,166 | 3,189 | 3,135 | 3,164 | 254,700 |
| 2024/04/23 | 3,153 | 3,169 | 3,106 | 3,120 | 312,800 |
| 2024/04/22 | 3,165 | 3,185 | 3,140 | 3,165 | 200,300 |
| 2024/04/19 | 3,170 | 3,190 | 3,083 | 3,141 | 285,800 |
| 2024/04/18 | 3,190 | 3,233 | 3,166 | 3,219 | 170,800 |
| 2024/04/17 | 3,281 | 3,281 | 3,193 | 3,211 | 250,600 |
| 2024/04/16 | 3,282 | 3,301 | 3,234 | 3,263 | 193,400 |
| 2024/04/15 | 3,289 | 3,328 | 3,265 | 3,327 | 266,700 |
| 2024/04/12 | 3,314 | 3,318 | 3,280 | 3,290 | 243,100 |
| 2024/04/11 | 3,300 | 3,311 | 3,265 | 3,301 | 202,600 |
| 2024/04/10 | 3,323 | 3,354 | 3,306 | 3,327 | 172,400 |
| 2024/04/09 | 3,293 | 3,333 | 3,260 | 3,315 | 204,300 |
| 2024/04/08 | 3,328 | 3,348 | 3,297 | 3,318 | 264,100 |
| 2024/04/05 | 3,238 | 3,290 | 3,202 | 3,277 | 234,800 |
| 2024/04/04 | 3,269 | 3,314 | 3,232 | 3,283 | 333,100 |
| 2024/04/03 | 3,200 | 3,272 | 3,179 | 3,252 | 312,700 |
| 2024/04/02 | 3,220 | 3,276 | 3,165 | 3,213 | 530,500 |
| 2024/04/01 | 3,250 | 3,250 | 3,120 | 3,157 | 367,500 |
| 2024/03/29 | 3,200 | 3,245 | 3,171 | 3,224 | 252,700 |
| 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 |