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
2014/12/30 1,454 1,454 1,431 1,432 151,400
2014/12/29 1,456 1,469 1,442 1,453 253,600
2014/12/26 1,423 1,448 1,419 1,448 189,600
2014/12/25 1,432 1,432 1,408 1,417 187,100
2014/12/24 1,426 1,445 1,412 1,443 266,500
2014/12/22 1,406 1,411 1,391 1,400 197,500
2014/12/19 1,413 1,413 1,382 1,395 199,700
2014/12/18 1,389 1,394 1,372 1,383 272,800
2014/12/17 1,330 1,372 1,330 1,345 221,800
2014/12/16 1,332 1,342 1,322 1,334 232,900
2014/12/15 1,367 1,385 1,362 1,362 117,900
2014/12/12 1,390 1,414 1,385 1,385 287,800
2014/12/11 1,402 1,420 1,395 1,402 316,800
2014/12/10 1,430 1,433 1,397 1,402 331,500
2014/12/09 1,452 1,465 1,446 1,457 244,800
2014/12/08 1,453 1,469 1,441 1,468 222,100
2014/12/05 1,442 1,446 1,422 1,443 229,500
2014/12/04 1,426 1,449 1,416 1,446 218,600
2014/12/03 1,451 1,452 1,420 1,424 427,700
2014/12/02 1,438 1,456 1,430 1,453 288,400
2014/12/01 1,438 1,454 1,424 1,432 214,300
2014/11/28 1,433 1,445 1,424 1,430 191,800
2014/11/27 1,442 1,442 1,407 1,417 237,500
2014/11/26 1,413 1,465 1,410 1,443 271,200
2014/11/25 1,430 1,430 1,405 1,413 327,700
2014/11/21 1,402 1,422 1,394 1,417 145,000
2014/11/20 1,419 1,420 1,400 1,403 165,800
2014/11/19 1,404 1,424 1,397 1,398 291,200
2014/11/18 1,396 1,412 1,396 1,408 317,900
2014/11/17 1,428 1,433 1,391 1,395 404,100
2014/11/14 1,469 1,469 1,438 1,458 261,400
2014/11/13 1,423 1,453 1,419 1,448 194,800
2014/11/12 1,450 1,461 1,432 1,433 188,600
2014/11/11 1,426 1,442 1,423 1,438 164,000
2014/11/10 1,410 1,428 1,400 1,426 194,200
2014/11/07 1,428 1,434 1,410 1,421 331,000
2014/11/06 1,451 1,470 1,420 1,427 241,100
2014/11/05 1,415 1,445 1,403 1,442 257,100
2014/11/04 1,467 1,480 1,415 1,420 397,400
2014/10/31 1,384 1,425 1,373 1,420 337,000
2014/10/30 1,348 1,379 1,334 1,367 341,600
2014/10/29 1,350 1,359 1,342 1,349 154,300
2014/10/28 1,343 1,345 1,322 1,334 109,600
2014/10/27 1,336 1,353 1,322 1,343 145,900
2014/10/24 1,335 1,341 1,326 1,331 86,000
2014/10/23 1,314 1,339 1,311 1,323 125,500
2014/10/22 1,304 1,327 1,304 1,325 119,600
2014/10/21 1,316 1,316 1,277 1,280 193,200
2014/10/20 1,280 1,319 1,277 1,318 218,400
2014/10/17 1,274 1,282 1,249 1,249 312,600
2014/10/16 1,269 1,295 1,268 1,278 223,100
2014/10/15 1,290 1,304 1,282 1,304 119,800
2014/10/14 1,294 1,313 1,290 1,291 210,800
2014/10/10 1,331 1,335 1,324 1,329 155,900
2014/10/09 1,385 1,390 1,354 1,356 147,900
2014/10/08 1,380 1,395 1,370 1,385 196,200
2014/10/07 1,410 1,417 1,393 1,397 162,700
2014/10/06 1,422 1,422 1,404 1,411 179,400
2014/10/03 1,387 1,407 1,381 1,395 266,400
2014/10/02 1,431 1,437 1,400 1,403 155,800
2014/10/01 1,457 1,468 1,443 1,448 193,100
2014/09/30 1,456 1,462 1,436 1,445 205,300
2014/09/29 1,476 1,485 1,459 1,467 270,600
2014/09/26 1,454 1,474 1,452 1,465 322,000
2014/09/25 1,457 1,476 1,456 1,475 350,600
2014/09/24 1,408 1,454 1,408 1,447 538,600
2014/09/22 1,405 1,418 1,384 1,402 409,700
2014/09/19 1,388 1,424 1,382 1,408 446,400
2014/09/18 1,377 1,389 1,367 1,377 277,200
2014/09/17 1,375 1,381 1,364 1,364 222,300
2014/09/16 1,377 1,380 1,360 1,373 335,900
2014/09/12 1,392 1,392 1,373 1,376 406,800
2014/09/11 1,410 1,410 1,398 1,402 143,400
2014/09/10 1,382 1,412 1,381 1,407 234,800
2014/09/09 1,381 1,398 1,378 1,392 297,300
2014/09/08 1,380 1,380 1,358 1,364 351,900
2014/09/05 1,397 1,397 1,365 1,379 272,400
2014/09/04 1,401 1,401 1,374 1,390 290,700
2014/09/03 1,420 1,421 1,407 1,408 193,300
2014/09/02 1,410 1,421 1,406 1,413 223,000
2014/09/01 1,384 1,419 1,384 1,414 250,800
2014/08/29 1,383 1,392 1,379 1,388 192,400
2014/08/28 1,388 1,397 1,378 1,394 231,200
2014/08/27 1,369 1,391 1,369 1,389 181,500
2014/08/26 1,384 1,391 1,366 1,370 209,200
2014/08/25 1,375 1,395 1,375 1,392 166,400
2014/08/22 1,380 1,386 1,372 1,375 255,100
2014/08/21 1,352 1,373 1,349 1,366 335,800
2014/08/20 1,344 1,354 1,343 1,347 136,900
2014/08/19 1,346 1,355 1,339 1,344 90,100
2014/08/18 1,327 1,341 1,326 1,339 105,500
2014/08/15 1,354 1,355 1,320 1,334 338,500
2014/08/14 1,338 1,367 1,333 1,352 292,900
2014/08/13 1,326 1,334 1,317 1,324 215,300
2014/08/12 1,325 1,334 1,318 1,324 220,800
2014/08/11 1,306 1,323 1,292 1,319 291,700
2014/08/08 1,294 1,303 1,276 1,280 363,400
2014/08/07 1,310 1,311 1,283 1,298 194,600
2014/08/06 1,297 1,314 1,295 1,302 468,200
2014/08/05 1,328 1,333 1,292 1,297 508,100
2014/08/04 1,369 1,374 1,331 1,335 702,600
2014/08/01 1,412 1,417 1,383 1,397 676,900
2014/07/31 1,406 1,435 1,401 1,429 1,073,100
2014/07/30 1,372 1,386 1,371 1,376 557,000
2014/07/29 1,348 1,360 1,346 1,359 231,200
2014/07/28 1,338 1,370 1,332 1,339 657,000
2014/07/25 1,341 1,341 1,311 1,332 425,300
2014/07/24 1,347 1,347 1,327 1,332 345,800
2014/07/23 1,350 1,351 1,330 1,335 315,500
2014/07/22 1,326 1,354 1,321 1,347 415,600
2014/07/18 1,316 1,328 1,304 1,325 404,300
2014/07/17 1,352 1,354 1,342 1,345 230,400
2014/07/16 1,363 1,368 1,352 1,352 277,400
2014/07/15 1,350 1,393 1,350 1,377 383,300
2014/07/14 1,343 1,356 1,328 1,350 230,500
2014/07/11 1,340 1,358 1,336 1,351 278,800
2014/07/10 1,375 1,381 1,352 1,353 263,200
2014/07/09 1,365 1,374 1,361 1,373 193,000
2014/07/08 1,367 1,385 1,362 1,374 344,300
2014/07/07 1,386 1,388 1,376 1,377 231,900
2014/07/04 1,385 1,390 1,371 1,386 201,300
2014/07/03 1,384 1,392 1,366 1,375 223,400
2014/07/02 1,387 1,395 1,321 1,374 384,100
2014/07/01 1,358 1,374 1,346 1,364 356,600
2014/06/30 1,346 1,360 1,337 1,359 281,400
2014/06/27 1,359 1,375 1,331 1,346 357,200
2014/06/26 1,359 1,374 1,344 1,357 563,600
2014/06/25 1,348 1,394 1,338 1,368 691,000
2014/06/24 1,345 1,364 1,326 1,348 637,000
2014/06/23 1,338 1,360 1,304 1,326 746,700
2014/06/20 1,307 1,323 1,299 1,319 754,900
2014/06/19 1,288 1,312 1,280 1,299 484,300
2014/06/18 1,277 1,290 1,262 1,279 215,300
2014/06/17 1,267 1,271 1,252 1,260 198,500
2014/06/16 1,269 1,276 1,256 1,265 167,000
2014/06/13 1,254 1,270 1,248 1,267 391,300
2014/06/12 1,268 1,278 1,250 1,268 320,200
2014/06/11 1,270 1,294 1,266 1,281 441,600
2014/06/10 1,290 1,290 1,261 1,277 457,600
2014/06/09 1,270 1,296 1,258 1,289 573,400
2014/06/06 1,228 1,278 1,227 1,263 1,276,800
2014/06/05 1,206 1,229 1,204 1,209 536,500
2014/06/04 1,191 1,199 1,185 1,199 199,900
2014/06/03 1,195 1,199 1,182 1,192 188,400
2014/06/02 1,183 1,200 1,181 1,194 218,100
2014/05/30 1,169 1,188 1,167 1,176 177,900
2014/05/29 1,172 1,181 1,167 1,175 88,100
2014/05/28 1,187 1,190 1,181 1,183 186,400
2014/05/27 1,181 1,188 1,178 1,178 123,500
2014/05/26 1,157 1,183 1,153 1,181 267,800
2014/05/23 1,142 1,156 1,140 1,147 196,800
2014/05/22 1,123 1,135 1,113 1,129 225,300
2014/05/21 1,112 1,129 1,112 1,125 148,500
2014/05/20 1,129 1,138 1,124 1,129 131,100
2014/05/19 1,131 1,143 1,115 1,119 252,200
2014/05/16 1,134 1,140 1,126 1,137 193,800
2014/05/15 1,150 1,160 1,138 1,158 137,500
2014/05/14 1,159 1,171 1,150 1,166 194,300
2014/05/13 1,160 1,171 1,152 1,165 414,900
2014/05/12 1,136 1,162 1,136 1,140 309,200
2014/05/09 1,094 1,130 1,092 1,126 263,900
2014/05/08 1,100 1,112 1,097 1,101 111,500
2014/05/07 1,120 1,126 1,098 1,099 197,300
2014/05/02 1,162 1,162 1,128 1,136 262,800
2014/05/01 1,136 1,168 1,128 1,162 403,400
2014/04/30 1,127 1,132 1,118 1,124 189,700
2014/04/28 1,134 1,139 1,117 1,127 215,400
2014/04/25 1,130 1,149 1,123 1,134 307,500
2014/04/24 1,118 1,132 1,112 1,117 186,700
2014/04/23 1,112 1,141 1,111 1,123 408,000
2014/04/22 1,116 1,119 1,098 1,098 161,600
2014/04/21 1,134 1,144 1,109 1,115 221,200
2014/04/18 1,120 1,121 1,103 1,118 167,700
2014/04/17 1,126 1,129 1,112 1,112 145,100
2014/04/16 1,105 1,126 1,105 1,125 173,000
2014/04/15 1,086 1,097 1,080 1,089 172,600
2014/04/14 1,090 1,097 1,082 1,084 125,300
2014/04/11 1,090 1,102 1,085 1,093 260,000
2014/04/10 1,110 1,122 1,097 1,103 230,400
2014/04/09 1,116 1,118 1,096 1,099 279,800
2014/04/08 1,140 1,145 1,126 1,128 236,700
2014/04/07 1,155 1,165 1,142 1,144 185,500
2014/04/04 1,165 1,180 1,154 1,168 191,700
2014/04/03 1,173 1,189 1,152 1,163 573,800
2014/04/02 1,193 1,200 1,186 1,189 230,800
2014/04/01 1,190 1,196 1,177 1,192 379,500
2014/03/31 1,190 1,196 1,157 1,190 411,800
2014/03/28 1,174 1,185 1,156 1,172 448,600
2014/03/27 1,142 1,174 1,130 1,172 542,600
2014/03/26 1,149 1,168 1,124 1,144 607,200
2014/03/25 1,143 1,145 1,117 1,137 619,500
2014/03/24 1,115 1,148 1,108 1,121 390,100
2014/03/20 1,154 1,172 1,107 1,107 630,300
2014/03/19 1,127 1,163 1,127 1,137 643,700
2014/03/18 1,134 1,141 1,099 1,108 591,500
2014/03/17 1,081 1,129 1,078 1,120 613,000
2014/03/14 1,096 1,105 1,078 1,078 508,500
2014/03/13 1,117 1,134 1,117 1,123 201,200
2014/03/12 1,141 1,147 1,124 1,126 176,500
2014/03/11 1,162 1,174 1,150 1,165 341,700
2014/03/10 1,175 1,190 1,164 1,169 369,600
2014/03/07 1,176 1,190 1,166 1,173 307,100
2014/03/06 1,145 1,171 1,137 1,163 228,100
2014/03/05 1,160 1,163 1,143 1,145 217,700
2014/03/04 1,103 1,145 1,098 1,137 307,100
2014/03/03 1,103 1,126 1,079 1,101 220,700
2014/02/28 1,116 1,148 1,098 1,118 428,400
2014/02/27 1,130 1,151 1,120 1,128 259,200
2014/02/26 1,149 1,156 1,133 1,136 316,600
2014/02/25 1,161 1,165 1,146 1,158 298,600
2014/02/24 1,147 1,163 1,126 1,145 251,900
2014/02/21 1,126 1,148 1,123 1,144 197,600
2014/02/20 1,132 1,136 1,105 1,109 498,000
2014/02/19 1,146 1,146 1,118 1,128 343,100
2014/02/18 1,105 1,159 1,105 1,155 531,600
2014/02/17 1,098 1,125 1,082 1,104 644,600
2014/02/14 1,158 1,173 1,139 1,158 268,600
2014/02/13 1,175 1,178 1,161 1,167 180,600
2014/02/12 1,169 1,179 1,150 1,173 325,600
2014/02/10 1,183 1,183 1,149 1,158 439,900
2014/02/07 1,157 1,180 1,143 1,173 666,600
2014/02/06 1,029 1,140 1,029 1,121 550,900
2014/02/05 1,059 1,068 1,032 1,059 445,300
2014/02/04 1,080 1,094 1,050 1,058 361,500
2014/02/03 1,121 1,134 1,110 1,121 277,300
2014/01/31 1,150 1,159 1,128 1,140 439,500
2014/01/30 1,163 1,177 1,143 1,148 598,500
2014/01/29 1,149 1,189 1,149 1,185 488,100
2014/01/28 1,116 1,134 1,116 1,126 460,700
2014/01/27 1,100 1,133 1,094 1,120 607,400
2014/01/24 1,133 1,142 1,107 1,130 453,600
2014/01/23 1,182 1,190 1,163 1,163 296,500
2014/01/22 1,186 1,189 1,164 1,177 279,200
2014/01/21 1,205 1,206 1,181 1,184 186,300
2014/01/20 1,207 1,220 1,199 1,203 318,600
2014/01/17 1,183 1,210 1,183 1,203 374,200
2014/01/16 1,177 1,187 1,167 1,178 230,900
2014/01/15 1,165 1,173 1,150 1,170 217,500
2014/01/14 1,168 1,168 1,148 1,149 469,700
2014/01/10 1,165 1,177 1,154 1,176 359,000
2014/01/09 1,167 1,177 1,164 1,177 220,600
2014/01/08 1,169 1,172 1,158 1,170 257,700
2014/01/07 1,175 1,180 1,151 1,157 399,800
2014/01/06 1,153 1,189 1,149 1,185 604,400

このページの先頭へ