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
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
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

このページの先頭へ