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
2013/12/30 1,160 1,172 1,155 1,158 305,200
2013/12/27 1,129 1,154 1,116 1,150 437,100
2013/12/26 1,114 1,128 1,092 1,123 389,600
2013/12/25 1,072 1,093 1,072 1,091 303,400
2013/12/24 1,078 1,094 1,074 1,079 450,900
2013/12/20 1,068 1,096 1,063 1,088 521,700
2013/12/19 1,097 1,099 1,066 1,068 677,400
2013/12/18 1,104 1,107 1,079 1,080 574,500
2013/12/17 1,100 1,119 1,088 1,114 442,600
2013/12/16 1,111 1,117 1,093 1,096 259,200
2013/12/13 1,132 1,137 1,121 1,129 505,100
2013/12/12 1,141 1,143 1,128 1,139 221,300
2013/12/11 1,148 1,158 1,144 1,154 179,300
2013/12/10 1,155 1,167 1,150 1,157 279,000
2013/12/09 1,139 1,155 1,130 1,152 293,400
2013/12/06 1,112 1,120 1,109 1,116 245,500
2013/12/05 1,135 1,136 1,115 1,119 279,700
2013/12/04 1,141 1,158 1,123 1,134 340,000
2013/12/03 1,147 1,148 1,139 1,142 159,500
2013/12/02 1,142 1,150 1,139 1,141 169,700
2013/11/29 1,136 1,143 1,132 1,139 176,200
2013/11/28 1,135 1,142 1,129 1,137 264,700
2013/11/27 1,162 1,163 1,128 1,132 310,100
2013/11/26 1,159 1,181 1,159 1,173 465,300
2013/11/25 1,160 1,167 1,148 1,161 154,500
2013/11/22 1,166 1,169 1,150 1,157 253,200
2013/11/21 1,147 1,158 1,142 1,155 206,000
2013/11/20 1,156 1,159 1,143 1,147 245,700
2013/11/19 1,159 1,171 1,141 1,152 398,100
2013/11/18 1,180 1,186 1,152 1,160 336,500
2013/11/15 1,176 1,191 1,157 1,165 719,800
2013/11/14 1,163 1,165 1,143 1,158 337,300
2013/11/13 1,145 1,162 1,143 1,158 251,700
2013/11/12 1,130 1,153 1,129 1,146 247,600
2013/11/11 1,129 1,137 1,116 1,130 335,200
2013/11/08 1,114 1,128 1,102 1,114 239,400
2013/11/07 1,131 1,136 1,115 1,121 270,700
2013/11/06 1,122 1,147 1,122 1,130 475,000
2013/11/05 1,161 1,162 1,118 1,128 369,900
2013/11/01 1,160 1,163 1,140 1,151 330,400
2013/10/31 1,161 1,195 1,150 1,151 604,400
2013/10/30 1,155 1,160 1,142 1,158 288,700
2013/10/29 1,147 1,154 1,133 1,150 199,200
2013/10/28 1,138 1,159 1,125 1,158 269,200
2013/10/25 1,170 1,170 1,126 1,129 338,300
2013/10/24 1,160 1,172 1,149 1,169 224,600
2013/10/23 1,188 1,195 1,164 1,164 284,700
2013/10/22 1,185 1,190 1,179 1,183 285,500
2013/10/21 1,184 1,189 1,166 1,179 204,500
2013/10/18 1,176 1,198 1,166 1,171 364,800
2013/10/17 1,185 1,186 1,164 1,170 155,600
2013/10/16 1,169 1,184 1,161 1,169 243,700
2013/10/15 1,185 1,185 1,164 1,167 461,200
2013/10/11 1,160 1,208 1,160 1,194 634,000
2013/10/10 1,145 1,159 1,133 1,140 205,000
2013/10/09 1,125 1,143 1,111 1,143 238,900
2013/10/08 1,115 1,136 1,107 1,131 221,400
2013/10/07 1,145 1,146 1,120 1,130 247,600
2013/10/04 1,159 1,160 1,145 1,146 273,600
2013/10/03 1,148 1,182 1,146 1,167 430,300
2013/10/02 1,160 1,161 1,129 1,141 211,400
2013/10/01 1,153 1,167 1,146 1,161 213,700
2013/09/30 1,147 1,171 1,142 1,162 249,200
2013/09/27 1,206 1,209 1,170 1,175 319,100
2013/09/26 1,191 1,209 1,171 1,203 181,900
2013/09/25 1,194 1,199 1,182 1,189 311,100
2013/09/24 1,198 1,219 1,189 1,202 251,000
2013/09/20 1,207 1,225 1,190 1,200 316,500
2013/09/19 1,220 1,224 1,190 1,209 442,800
2013/09/18 1,214 1,229 1,199 1,210 405,700
2013/09/17 1,198 1,208 1,189 1,190 254,500
2013/09/13 1,156 1,187 1,156 1,184 432,600
2013/09/12 1,160 1,167 1,146 1,155 260,000
2013/09/11 1,156 1,183 1,156 1,161 440,200
2013/09/10 1,146 1,154 1,132 1,153 403,900
2013/09/09 1,169 1,179 1,132 1,147 411,700
2013/09/06 1,174 1,177 1,139 1,154 604,600
2013/09/05 1,140 1,164 1,121 1,155 414,600
2013/09/04 1,090 1,139 1,078 1,133 293,400
2013/09/03 1,101 1,110 1,094 1,108 237,400
2013/09/02 1,075 1,093 1,063 1,088 197,300
2013/08/30 1,089 1,095 1,069 1,074 291,900
2013/08/29 1,086 1,103 1,079 1,088 252,600
2013/08/28 1,075 1,090 1,058 1,081 166,400
2013/08/27 1,099 1,117 1,090 1,104 273,100
2013/08/26 1,129 1,134 1,102 1,105 233,100
2013/08/23 1,092 1,130 1,089 1,120 487,000
2013/08/22 1,080 1,102 1,060 1,074 600,200
2013/08/21 1,065 1,110 1,063 1,077 1,144,000
2013/08/20 1,031 1,085 1,025 1,062 821,900
2013/08/19 1,024 1,028 1,013 1,021 198,600
2013/08/16 1,028 1,042 1,021 1,030 220,900
2013/08/15 1,045 1,084 1,035 1,041 502,500
2013/08/14 1,047 1,057 1,027 1,047 236,000
2013/08/13 1,016 1,053 1,015 1,038 366,800
2013/08/12 991 1,016 987 999 396,300
2013/08/09 1,005 1,023 999 1,000 528,400
2013/08/08 1,015 1,029 992 995 313,000
2013/08/07 1,022 1,039 1,018 1,018 345,500
2013/08/06 1,038 1,048 1,024 1,042 316,300
2013/08/05 1,042 1,042 1,022 1,032 184,700
2013/08/02 1,028 1,053 1,022 1,053 209,800
2013/08/01 991 1,028 965 1,028 542,400
2013/07/31 1,012 1,025 989 990 305,200
2013/07/30 993 1,029 988 1,026 316,000
2013/07/29 1,015 1,016 992 998 418,400
2013/07/26 1,062 1,071 1,037 1,040 406,200
2013/07/25 1,092 1,104 1,075 1,083 274,300
2013/07/24 1,104 1,105 1,075 1,089 291,300
2013/07/23 1,088 1,107 1,078 1,104 309,000
2013/07/22 1,089 1,094 1,072 1,090 311,700
2013/07/19 1,092 1,104 1,066 1,070 376,400
2013/07/18 1,096 1,100 1,079 1,092 284,900
2013/07/17 1,099 1,099 1,080 1,090 299,600
2013/07/16 1,089 1,100 1,082 1,096 218,400
2013/07/12 1,069 1,087 1,069 1,085 316,400
2013/07/11 1,076 1,076 1,042 1,063 393,800
2013/07/10 1,068 1,088 1,066 1,081 698,400
2013/07/09 1,055 1,062 1,040 1,061 419,000
2013/07/08 1,065 1,076 1,038 1,039 406,500
2013/07/05 1,040 1,061 1,039 1,059 466,200
2013/07/04 1,076 1,077 1,021 1,036 533,300
2013/07/03 1,065 1,071 1,055 1,067 495,200
2013/07/02 1,048 1,058 1,035 1,055 464,000
2013/07/01 1,026 1,030 1,009 1,027 457,400
2013/06/28 998 1,023 992 1,018 564,400
2013/06/27 971 978 947 977 410,600
2013/06/26 977 983 941 956 436,400
2013/06/25 977 977 946 964 409,300
2013/06/24 973 977 957 966 345,500
2013/06/21 913 955 901 950 618,500
2013/06/20 924 948 920 944 379,600
2013/06/19 922 940 907 936 272,300
2013/06/18 917 925 900 901 280,600
2013/06/17 884 920 880 916 325,600
2013/06/14 884 908 878 888 608,500
2013/06/13 880 889 851 861 323,300
2013/06/12 894 903 878 895 232,500
2013/06/11 924 924 892 905 242,600
2013/06/10 906 925 901 925 277,400
2013/06/07 843 875 828 861 521,200
2013/06/06 895 895 861 865 487,300
2013/06/05 891 942 885 915 781,300
2013/06/04 892 911 888 906 476,800
2013/06/03 917 918 889 891 437,100
2013/05/31 919 936 913 918 529,700
2013/05/30 900 930 892 898 475,300
2013/05/29 923 949 897 928 472,100
2013/05/28 881 908 879 902 419,700
2013/05/27 941 944 894 896 383,500
2013/05/24 939 967 920 949 393,000
2013/05/23 997 1,018 939 939 530,100
2013/05/22 995 1,010 982 982 444,900
2013/05/21 998 1,010 982 1,001 339,500
2013/05/20 1,003 1,017 1,001 1,007 255,500
2013/05/17 962 1,002 962 997 422,500
2013/05/16 1,000 1,006 950 974 427,500
2013/05/15 1,030 1,031 998 1,009 330,000
2013/05/14 1,038 1,038 1,009 1,019 488,200
2013/05/13 1,035 1,045 1,020 1,041 573,500
2013/05/10 1,004 1,033 989 1,021 713,800
2013/05/09 933 1,009 933 989 822,200
2013/05/08 969 969 932 933 683,100
2013/05/07 913 984 913 978 1,192,900
2013/05/02 902 908 893 898 468,400
2013/05/01 881 911 875 903 1,029,700
2013/04/30 845 883 838 876 778,800
2013/04/26 849 854 826 830 477,300
2013/04/25 808 844 808 840 678,800
2013/04/24 795 802 793 796 757,100
2013/04/23 769 799 769 783 517,300
2013/04/22 777 794 776 784 324,200
2013/04/19 782 786 766 770 461,300
2013/04/18 792 792 780 781 414,300
2013/04/17 788 796 787 792 231,500
2013/04/16 788 790 777 781 387,400
2013/04/15 795 799 791 792 340,400
2013/04/12 799 807 793 799 278,700
2013/04/11 800 811 794 799 368,100
2013/04/10 809 814 791 794 443,200
2013/04/09 810 822 804 812 261,700
2013/04/08 814 822 792 809 287,300
2013/04/05 814 825 795 799 399,900
2013/04/04 755 784 752 783 323,100
2013/04/03 753 774 749 766 345,700
2013/04/02 770 770 747 752 397,500
2013/04/01 802 807 775 775 276,000
2013/03/29 805 810 799 803 187,600
2013/03/28 815 831 808 810 445,300
2013/03/27 817 819 806 817 210,100
2013/03/26 826 831 820 828 259,500
2013/03/25 849 859 831 831 339,700
2013/03/22 845 857 838 838 256,800
2013/03/21 862 869 850 858 395,700
2013/03/19 830 851 824 849 356,100
2013/03/18 828 830 819 823 250,500
2013/03/15 828 836 826 833 328,400
2013/03/14 811 823 806 822 249,000
2013/03/13 809 814 801 807 384,300
2013/03/12 837 838 815 817 366,800
2013/03/11 812 839 812 837 522,700
2013/03/08 812 820 808 814 484,200
2013/03/07 819 819 807 812 337,200
2013/03/06 813 816 805 814 308,900
2013/03/05 818 824 805 808 277,200
2013/03/04 807 819 806 815 307,700
2013/03/01 809 812 796 807 500,900
2013/02/28 804 822 804 815 295,300
2013/02/27 807 817 798 801 314,600
2013/02/26 799 808 798 804 361,100
2013/02/25 818 829 806 820 356,900
2013/02/22 812 815 802 810 438,900
2013/02/21 823 834 814 820 416,300
2013/02/20 834 841 815 824 530,400
2013/02/19 838 849 829 835 283,600
2013/02/18 829 860 829 853 363,400
2013/02/15 831 831 803 818 319,200
2013/02/14 835 838 822 831 272,900
2013/02/13 836 842 815 827 239,000
2013/02/12 860 863 834 836 245,300
2013/02/08 839 865 828 851 556,700
2013/02/07 810 851 796 838 504,100
2013/02/06 786 817 786 810 232,200
2013/02/05 791 798 786 788 150,600
2013/02/04 798 808 796 803 230,600
2013/02/01 790 794 786 789 147,400
2013/01/31 783 787 766 784 158,500
2013/01/30 769 783 768 780 122,400
2013/01/29 767 782 765 767 137,700
2013/01/28 784 785 769 769 171,800
2013/01/25 765 781 765 781 266,100
2013/01/24 744 754 736 754 151,900
2013/01/23 746 755 741 744 239,300
2013/01/22 749 765 747 751 422,600
2013/01/21 736 748 729 743 219,200
2013/01/18 736 736 722 732 224,400
2013/01/17 732 736 709 724 376,500
2013/01/16 753 753 721 725 542,800
2013/01/15 760 764 749 753 177,100
2013/01/11 758 759 744 751 213,500
2013/01/10 742 757 739 753 195,100
2013/01/09 725 754 721 746 391,800
2013/01/08 749 761 739 740 285,800
2013/01/07 763 764 745 750 297,300
2013/01/04 757 764 751 763 160,300

このページの先頭へ