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
2019/12/30 1,676 1,676 1,652 1,656 109,900
2019/12/27 1,683 1,691 1,676 1,684 117,300
2019/12/26 1,647 1,670 1,645 1,667 183,500
2019/12/25 1,660 1,660 1,639 1,652 93,800
2019/12/24 1,660 1,667 1,653 1,657 95,500
2019/12/23 1,680 1,680 1,658 1,660 122,500
2019/12/20 1,665 1,681 1,661 1,669 186,900
2019/12/19 1,654 1,673 1,651 1,667 114,000
2019/12/18 1,672 1,672 1,651 1,667 293,700
2019/12/17 1,690 1,690 1,665 1,676 206,100
2019/12/16 1,699 1,705 1,679 1,685 130,800
2019/12/13 1,727 1,729 1,692 1,694 356,600
2019/12/12 1,692 1,698 1,672 1,674 177,400
2019/12/11 1,681 1,687 1,669 1,680 180,700
2019/12/10 1,700 1,706 1,675 1,677 271,300
2019/12/09 1,680 1,689 1,668 1,678 137,900
2019/12/06 1,646 1,666 1,641 1,654 122,400
2019/12/05 1,644 1,651 1,632 1,648 169,600
2019/12/04 1,628 1,636 1,618 1,636 184,200
2019/12/03 1,635 1,645 1,624 1,645 260,600
2019/12/02 1,642 1,671 1,640 1,670 193,800
2019/11/29 1,638 1,644 1,629 1,638 169,900
2019/11/28 1,642 1,646 1,627 1,636 163,700
2019/11/27 1,644 1,649 1,631 1,648 236,800
2019/11/26 1,687 1,690 1,639 1,639 237,500
2019/11/25 1,670 1,684 1,664 1,670 148,500
2019/11/22 1,654 1,670 1,645 1,655 262,400
2019/11/21 1,655 1,659 1,623 1,654 231,300
2019/11/20 1,666 1,672 1,653 1,663 260,000
2019/11/19 1,703 1,705 1,665 1,686 289,800
2019/11/18 1,708 1,732 1,690 1,719 301,100
2019/11/15 1,710 1,740 1,699 1,726 340,400
2019/11/14 1,672 1,705 1,633 1,693 525,100
2019/11/13 1,632 1,712 1,626 1,674 589,200
2019/11/12 1,629 1,642 1,614 1,642 363,500
2019/11/11 1,653 1,653 1,633 1,650 384,600
2019/11/08 1,643 1,653 1,633 1,639 407,400
2019/11/07 1,610 1,626 1,601 1,624 183,000
2019/11/06 1,596 1,614 1,583 1,613 237,500
2019/11/05 1,581 1,596 1,568 1,595 212,000
2019/11/01 1,533 1,554 1,530 1,549 109,600
2019/10/31 1,570 1,577 1,545 1,564 253,500
2019/10/30 1,560 1,581 1,544 1,579 443,100
2019/10/29 1,550 1,566 1,548 1,559 253,900
2019/10/28 1,517 1,534 1,511 1,532 350,800
2019/10/25 1,512 1,520 1,500 1,516 222,600
2019/10/24 1,518 1,552 1,516 1,517 388,300
2019/10/23 1,477 1,498 1,452 1,494 366,400
2019/10/21 1,475 1,488 1,473 1,478 193,600
2019/10/18 1,464 1,485 1,457 1,461 215,600
2019/10/17 1,472 1,472 1,457 1,459 253,400
2019/10/16 1,486 1,504 1,456 1,463 438,900
2019/10/15 1,463 1,467 1,445 1,458 379,100
2019/10/11 1,416 1,421 1,400 1,417 256,600
2019/10/10 1,400 1,404 1,381 1,396 285,500
2019/10/09 1,360 1,385 1,354 1,383 267,300
2019/10/08 1,364 1,382 1,364 1,375 214,400
2019/10/07 1,340 1,353 1,332 1,352 177,300
2019/10/04 1,344 1,355 1,339 1,343 203,200
2019/10/03 1,336 1,348 1,335 1,348 176,900
2019/10/02 1,359 1,377 1,349 1,371 187,800
2019/10/01 1,351 1,379 1,351 1,375 228,000
2019/09/30 1,345 1,358 1,326 1,340 222,500
2019/09/27 1,375 1,378 1,331 1,350 265,000
2019/09/26 1,418 1,421 1,386 1,394 340,500
2019/09/25 1,362 1,398 1,361 1,388 314,400
2019/09/24 1,389 1,394 1,365 1,372 316,200
2019/09/20 1,405 1,410 1,387 1,401 555,100
2019/09/19 1,379 1,406 1,372 1,379 524,900
2019/09/18 1,379 1,390 1,354 1,365 449,800
2019/09/17 1,375 1,393 1,360 1,382 246,400
2019/09/13 1,380 1,385 1,357 1,382 501,400
2019/09/12 1,371 1,394 1,361 1,378 459,400
2019/09/11 1,334 1,372 1,333 1,358 446,000
2019/09/10 1,302 1,326 1,294 1,324 277,700
2019/09/09 1,292 1,302 1,277 1,302 226,100
2019/09/06 1,314 1,314 1,284 1,288 167,000
2019/09/05 1,290 1,333 1,290 1,313 199,700
2019/09/04 1,281 1,286 1,271 1,273 193,500
2019/09/03 1,277 1,307 1,277 1,297 174,100
2019/09/02 1,282 1,294 1,261 1,275 251,900
2019/08/30 1,276 1,298 1,275 1,289 357,700
2019/08/29 1,248 1,259 1,226 1,249 219,700
2019/08/28 1,243 1,244 1,226 1,233 164,000
2019/08/27 1,249 1,255 1,238 1,246 204,300
2019/08/26 1,245 1,245 1,224 1,235 304,200
2019/08/23 1,285 1,295 1,271 1,275 248,400
2019/08/22 1,294 1,298 1,274 1,284 198,300
2019/08/21 1,282 1,299 1,281 1,286 162,700
2019/08/20 1,295 1,307 1,291 1,306 150,600
2019/08/19 1,290 1,310 1,278 1,300 207,900
2019/08/16 1,261 1,280 1,258 1,270 182,500
2019/08/15 1,261 1,283 1,261 1,277 179,300
2019/08/14 1,296 1,301 1,271 1,300 314,400
2019/08/13 1,299 1,302 1,241 1,278 452,500
2019/08/09 1,414 1,420 1,285 1,303 501,800
2019/08/08 1,410 1,415 1,393 1,399 148,700
2019/08/07 1,413 1,433 1,410 1,413 149,000
2019/08/06 1,399 1,428 1,384 1,426 190,400
2019/08/05 1,457 1,460 1,408 1,429 269,600
2019/08/02 1,515 1,520 1,468 1,484 364,800
2019/08/01 1,574 1,584 1,568 1,573 171,000
2019/07/31 1,594 1,616 1,593 1,600 157,200
2019/07/30 1,599 1,613 1,594 1,613 147,600
2019/07/29 1,603 1,603 1,588 1,594 86,400
2019/07/26 1,616 1,624 1,592 1,599 115,700
2019/07/25 1,619 1,644 1,619 1,642 151,600
2019/07/24 1,630 1,631 1,605 1,611 100,800
2019/07/23 1,591 1,624 1,591 1,619 108,400
2019/07/22 1,597 1,615 1,591 1,595 162,800
2019/07/19 1,558 1,603 1,533 1,597 271,000
2019/07/18 1,597 1,601 1,551 1,553 235,500
2019/07/17 1,596 1,623 1,593 1,611 182,900
2019/07/16 1,594 1,604 1,585 1,604 106,200
2019/07/12 1,602 1,610 1,596 1,605 101,700
2019/07/11 1,598 1,602 1,590 1,599 153,100
2019/07/10 1,624 1,624 1,597 1,603 221,100
2019/07/09 1,627 1,642 1,614 1,628 197,200
2019/07/08 1,640 1,649 1,625 1,627 157,600
2019/07/05 1,655 1,662 1,638 1,650 108,300
2019/07/04 1,645 1,653 1,635 1,651 81,500
2019/07/03 1,641 1,650 1,628 1,635 147,200
2019/07/02 1,646 1,669 1,639 1,666 159,400
2019/07/01 1,641 1,650 1,610 1,648 245,900
2019/06/28 1,609 1,624 1,591 1,592 216,800
2019/06/27 1,587 1,610 1,577 1,610 137,900
2019/06/26 1,565 1,590 1,562 1,570 198,000
2019/06/25 1,588 1,596 1,566 1,574 185,200
2019/06/24 1,598 1,623 1,591 1,604 121,900
2019/06/21 1,580 1,607 1,577 1,602 215,400
2019/06/20 1,590 1,598 1,575 1,595 156,900
2019/06/19 1,558 1,593 1,550 1,578 224,400
2019/06/18 1,574 1,588 1,547 1,552 182,000
2019/06/17 1,585 1,594 1,575 1,576 135,000
2019/06/14 1,592 1,610 1,573 1,602 192,300
2019/06/13 1,576 1,604 1,572 1,593 238,200
2019/06/12 1,601 1,609 1,581 1,586 223,300
2019/06/11 1,604 1,621 1,599 1,618 180,700
2019/06/10 1,598 1,616 1,595 1,615 208,900
2019/06/07 1,605 1,613 1,589 1,597 111,900
2019/06/06 1,603 1,620 1,591 1,598 211,700
2019/06/05 1,580 1,610 1,563 1,608 222,100
2019/06/04 1,529 1,537 1,511 1,537 149,200
2019/06/03 1,491 1,514 1,491 1,505 140,500
2019/05/31 1,535 1,545 1,519 1,519 153,900
2019/05/30 1,535 1,554 1,535 1,552 129,000
2019/05/29 1,540 1,560 1,526 1,557 170,300
2019/05/28 1,561 1,577 1,551 1,567 175,800
2019/05/27 1,549 1,568 1,538 1,567 125,400
2019/05/24 1,515 1,547 1,508 1,547 173,000
2019/05/23 1,557 1,561 1,539 1,543 118,800
2019/05/22 1,590 1,597 1,561 1,567 175,700
2019/05/21 1,567 1,597 1,563 1,587 147,400
2019/05/20 1,591 1,605 1,572 1,582 118,600
2019/05/17 1,612 1,617 1,586 1,597 176,300
2019/05/16 1,618 1,622 1,586 1,603 196,200
2019/05/15 1,621 1,653 1,608 1,632 259,700
2019/05/14 1,471 1,648 1,470 1,639 598,400
2019/05/13 1,510 1,535 1,494 1,518 202,900
2019/05/10 1,529 1,546 1,517 1,525 254,200
2019/05/09 1,563 1,563 1,528 1,531 261,600
2019/05/08 1,590 1,595 1,572 1,577 204,000
2019/05/07 1,659 1,659 1,608 1,610 218,400
2019/04/26 1,646 1,669 1,630 1,665 136,400
2019/04/25 1,657 1,661 1,627 1,653 214,800
2019/04/24 1,688 1,688 1,640 1,642 266,800
2019/04/23 1,682 1,694 1,668 1,676 202,500
2019/04/22 1,666 1,681 1,659 1,673 101,600
2019/04/19 1,683 1,689 1,668 1,673 87,600
2019/04/18 1,685 1,698 1,659 1,667 141,800
2019/04/17 1,696 1,708 1,678 1,690 203,500
2019/04/16 1,690 1,699 1,675 1,685 160,100
2019/04/15 1,710 1,710 1,682 1,698 215,200
2019/04/12 1,641 1,641 1,623 1,632 131,000
2019/04/11 1,619 1,638 1,616 1,631 109,200
2019/04/10 1,610 1,630 1,598 1,628 152,000
2019/04/09 1,654 1,656 1,626 1,632 307,600
2019/04/08 1,689 1,689 1,667 1,670 202,100
2019/04/05 1,669 1,685 1,660 1,678 268,200
2019/04/04 1,708 1,711 1,684 1,690 226,200
2019/04/03 1,702 1,720 1,695 1,716 174,800
2019/04/02 1,698 1,703 1,685 1,694 264,700
2019/04/01 1,646 1,692 1,646 1,679 299,500
2019/03/29 1,631 1,645 1,608 1,623 275,500
2019/03/28 1,613 1,621 1,583 1,600 224,200
2019/03/27 1,640 1,652 1,604 1,620 344,900
2019/03/26 1,607 1,653 1,598 1,652 297,700
2019/03/25 1,602 1,614 1,581 1,593 208,000
2019/03/22 1,630 1,634 1,610 1,633 272,800
2019/03/20 1,605 1,628 1,599 1,626 250,500
2019/03/19 1,596 1,611 1,583 1,604 227,300
2019/03/18 1,609 1,610 1,578 1,594 166,200
2019/03/15 1,580 1,606 1,580 1,593 193,900
2019/03/14 1,611 1,611 1,576 1,576 203,500
2019/03/13 1,598 1,617 1,589 1,591 157,000
2019/03/12 1,588 1,624 1,588 1,614 214,700
2019/03/11 1,578 1,587 1,574 1,584 123,200
2019/03/08 1,595 1,600 1,564 1,564 284,500
2019/03/07 1,614 1,630 1,603 1,616 260,600
2019/03/06 1,628 1,635 1,609 1,628 229,000
2019/03/05 1,612 1,627 1,606 1,627 470,900
2019/03/04 1,648 1,652 1,631 1,638 244,400
2019/03/01 1,658 1,666 1,637 1,641 245,400
2019/02/28 1,654 1,678 1,626 1,657 326,200
2019/02/27 1,697 1,713 1,656 1,664 280,200
2019/02/26 1,709 1,718 1,692 1,701 150,600
2019/02/25 1,705 1,721 1,700 1,715 146,900
2019/02/22 1,706 1,709 1,692 1,699 104,200
2019/02/21 1,730 1,732 1,708 1,714 136,000
2019/02/20 1,761 1,761 1,719 1,727 218,500
2019/02/19 1,726 1,748 1,719 1,739 176,100
2019/02/18 1,713 1,723 1,691 1,714 170,700
2019/02/15 1,650 1,679 1,645 1,675 220,600
2019/02/14 1,673 1,721 1,600 1,641 617,700
2019/02/13 1,707 1,711 1,684 1,701 172,300
2019/02/12 1,649 1,712 1,647 1,693 187,100
2019/02/08 1,667 1,670 1,632 1,636 231,600
2019/02/07 1,714 1,714 1,687 1,696 121,700
2019/02/06 1,735 1,738 1,716 1,725 122,600
2019/02/05 1,730 1,741 1,720 1,728 162,900
2019/02/04 1,711 1,736 1,704 1,734 184,900
2019/02/01 1,702 1,713 1,684 1,693 192,400
2019/01/31 1,738 1,740 1,711 1,714 180,500
2019/01/30 1,744 1,744 1,712 1,714 191,400
2019/01/29 1,726 1,734 1,707 1,725 174,700
2019/01/28 1,740 1,741 1,715 1,719 103,200
2019/01/25 1,713 1,753 1,704 1,736 128,300
2019/01/24 1,709 1,721 1,688 1,720 204,600
2019/01/23 1,732 1,734 1,713 1,719 142,700
2019/01/22 1,788 1,797 1,756 1,756 136,000
2019/01/21 1,760 1,778 1,756 1,777 149,200
2019/01/18 1,730 1,768 1,726 1,751 192,000
2019/01/17 1,724 1,748 1,706 1,718 213,500
2019/01/16 1,740 1,743 1,696 1,709 171,300
2019/01/15 1,702 1,751 1,678 1,744 283,100
2019/01/11 1,695 1,711 1,677 1,695 238,500
2019/01/10 1,637 1,677 1,632 1,672 192,400
2019/01/09 1,653 1,666 1,636 1,654 171,000
2019/01/08 1,641 1,673 1,633 1,652 222,400
2019/01/07 1,645 1,667 1,638 1,639 255,200
2019/01/04 1,572 1,599 1,550 1,596 352,700

このページの先頭へ