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
2020/12/30 1,820 1,820 1,784 1,801 123,000
2020/12/29 1,809 1,820 1,794 1,816 122,600
2020/12/28 1,800 1,816 1,789 1,804 146,000
2020/12/25 1,789 1,803 1,783 1,797 86,300
2020/12/24 1,741 1,792 1,737 1,789 176,300
2020/12/23 1,744 1,751 1,721 1,735 80,100
2020/12/22 1,768 1,772 1,731 1,740 140,200
2020/12/21 1,790 1,805 1,770 1,799 174,100
2020/12/18 1,782 1,803 1,770 1,796 330,800
2020/12/17 1,815 1,819 1,771 1,786 320,300
2020/12/16 1,838 1,847 1,793 1,820 267,900
2020/12/15 1,825 1,837 1,802 1,820 204,300
2020/12/14 1,839 1,864 1,827 1,843 349,400
2020/12/11 1,769 1,789 1,746 1,774 205,200
2020/12/10 1,749 1,810 1,742 1,783 340,500
2020/12/09 1,718 1,746 1,711 1,746 138,000
2020/12/08 1,703 1,726 1,692 1,710 136,100
2020/12/07 1,743 1,743 1,699 1,714 163,600
2020/12/04 1,689 1,722 1,683 1,722 186,200
2020/12/03 1,696 1,724 1,690 1,709 184,500
2020/12/02 1,741 1,742 1,700 1,721 383,600
2020/12/01 1,668 1,749 1,659 1,735 444,900
2020/11/30 1,722 1,730 1,654 1,658 411,400
2020/11/27 1,702 1,740 1,697 1,722 311,700
2020/11/26 1,684 1,726 1,672 1,722 249,100
2020/11/25 1,749 1,749 1,694 1,696 262,300
2020/11/24 1,730 1,757 1,715 1,729 406,700
2020/11/20 1,643 1,663 1,633 1,663 209,300
2020/11/19 1,591 1,669 1,591 1,643 438,500
2020/11/18 1,586 1,600 1,572 1,588 165,800
2020/11/17 1,590 1,620 1,569 1,598 417,500
2020/11/16 1,607 1,661 1,598 1,598 551,400
2020/11/13 1,456 1,541 1,443 1,527 383,700
2020/11/12 1,482 1,483 1,462 1,478 178,900
2020/11/11 1,522 1,527 1,494 1,500 239,800
2020/11/10 1,512 1,515 1,471 1,482 270,500
2020/11/09 1,496 1,501 1,463 1,482 314,600
2020/11/06 1,408 1,489 1,401 1,463 550,600
2020/11/05 1,390 1,392 1,374 1,378 299,100
2020/11/04 1,392 1,406 1,381 1,396 192,000
2020/11/02 1,360 1,393 1,360 1,376 135,400
2020/10/30 1,405 1,405 1,343 1,348 159,700
2020/10/29 1,385 1,405 1,382 1,399 121,800
2020/10/28 1,408 1,413 1,393 1,403 159,400
2020/10/27 1,418 1,418 1,394 1,408 148,100
2020/10/26 1,401 1,431 1,401 1,431 203,900
2020/10/23 1,406 1,413 1,382 1,395 249,200
2020/10/22 1,409 1,422 1,396 1,399 151,900
2020/10/21 1,380 1,433 1,379 1,430 247,500
2020/10/20 1,405 1,417 1,388 1,389 260,900
2020/10/19 1,420 1,433 1,415 1,433 234,500
2020/10/16 1,418 1,445 1,416 1,419 164,700
2020/10/15 1,446 1,449 1,418 1,425 213,200
2020/10/14 1,456 1,470 1,443 1,445 212,800
2020/10/13 1,498 1,499 1,471 1,489 118,800
2020/10/12 1,505 1,505 1,483 1,499 124,900
2020/10/09 1,498 1,511 1,488 1,510 206,200
2020/10/08 1,509 1,510 1,490 1,504 207,600
2020/10/07 1,497 1,505 1,480 1,500 142,400
2020/10/06 1,511 1,520 1,501 1,517 127,000
2020/10/05 1,511 1,523 1,494 1,504 146,800
2020/10/02 1,512 1,524 1,460 1,471 203,400
2020/09/30 1,560 1,560 1,511 1,511 240,300
2020/09/29 1,596 1,596 1,557 1,577 251,900
2020/09/28 1,598 1,612 1,581 1,604 401,700
2020/09/25 1,585 1,605 1,583 1,592 240,000
2020/09/24 1,588 1,608 1,562 1,564 258,900
2020/09/23 1,573 1,616 1,573 1,597 326,800
2020/09/18 1,599 1,608 1,581 1,603 383,600
2020/09/17 1,593 1,604 1,584 1,585 197,400
2020/09/16 1,588 1,600 1,584 1,587 179,400
2020/09/15 1,609 1,609 1,582 1,598 77,300
2020/09/14 1,613 1,631 1,607 1,618 164,000
2020/09/11 1,571 1,627 1,556 1,618 375,500
2020/09/10 1,524 1,552 1,517 1,552 232,400
2020/09/09 1,506 1,520 1,495 1,518 207,100
2020/09/08 1,530 1,538 1,510 1,536 152,600
2020/09/07 1,527 1,554 1,523 1,536 133,300
2020/09/04 1,510 1,524 1,501 1,523 119,300
2020/09/03 1,547 1,548 1,520 1,524 123,600
2020/09/02 1,532 1,532 1,497 1,524 141,900
2020/09/01 1,544 1,544 1,509 1,528 100,800
2020/08/31 1,551 1,570 1,546 1,550 106,100
2020/08/28 1,550 1,578 1,528 1,545 176,300
2020/08/27 1,558 1,560 1,545 1,548 69,100
2020/08/26 1,541 1,550 1,522 1,549 137,600
2020/08/25 1,550 1,560 1,547 1,550 129,700
2020/08/24 1,499 1,521 1,485 1,519 143,700
2020/08/21 1,511 1,519 1,499 1,499 53,900
2020/08/20 1,500 1,512 1,495 1,498 60,800
2020/08/19 1,521 1,527 1,513 1,523 56,300
2020/08/18 1,508 1,535 1,502 1,529 126,600
2020/08/17 1,542 1,542 1,512 1,512 142,300
2020/08/14 1,586 1,587 1,551 1,558 163,600
2020/08/13 1,605 1,660 1,596 1,610 230,700
2020/08/12 1,547 1,590 1,484 1,580 324,000
2020/08/11 1,479 1,518 1,479 1,517 151,500
2020/08/07 1,477 1,484 1,464 1,466 128,600
2020/08/06 1,467 1,485 1,464 1,478 81,900
2020/08/05 1,468 1,483 1,444 1,479 105,700
2020/08/04 1,430 1,471 1,430 1,464 112,500
2020/08/03 1,410 1,438 1,410 1,428 80,100
2020/07/31 1,452 1,452 1,396 1,400 120,500
2020/07/30 1,470 1,474 1,450 1,452 110,600
2020/07/29 1,470 1,489 1,461 1,478 107,100
2020/07/28 1,491 1,515 1,482 1,489 176,400
2020/07/27 1,477 1,498 1,457 1,492 157,500
2020/07/22 1,491 1,514 1,480 1,492 138,800
2020/07/21 1,482 1,485 1,455 1,479 126,800
2020/07/20 1,475 1,485 1,456 1,485 82,100
2020/07/17 1,500 1,501 1,463 1,477 96,500
2020/07/16 1,506 1,506 1,483 1,493 116,100
2020/07/15 1,514 1,530 1,479 1,499 143,800
2020/07/14 1,472 1,512 1,466 1,495 248,300
2020/07/13 1,429 1,469 1,413 1,468 155,200
2020/07/10 1,441 1,451 1,398 1,399 226,900
2020/07/09 1,413 1,442 1,406 1,430 116,800
2020/07/08 1,438 1,455 1,415 1,415 84,200
2020/07/07 1,450 1,450 1,427 1,443 96,200
2020/07/06 1,418 1,452 1,418 1,452 111,500
2020/07/03 1,439 1,439 1,412 1,428 114,800
2020/07/02 1,428 1,428 1,405 1,411 258,700
2020/07/01 1,437 1,449 1,423 1,428 174,900
2020/06/30 1,440 1,454 1,426 1,427 197,800
2020/06/29 1,421 1,422 1,400 1,403 151,900
2020/06/26 1,424 1,437 1,424 1,435 124,500
2020/06/25 1,430 1,430 1,405 1,411 111,300
2020/06/24 1,456 1,459 1,436 1,441 108,200
2020/06/23 1,449 1,479 1,444 1,461 114,500
2020/06/22 1,434 1,455 1,430 1,443 64,600
2020/06/19 1,465 1,465 1,428 1,436 149,000
2020/06/18 1,455 1,460 1,426 1,453 115,500
2020/06/17 1,461 1,482 1,447 1,461 163,600
2020/06/16 1,419 1,459 1,404 1,455 137,400
2020/06/15 1,415 1,428 1,385 1,385 111,300
2020/06/12 1,405 1,432 1,376 1,423 185,900
2020/06/11 1,510 1,510 1,452 1,459 151,400
2020/06/10 1,519 1,538 1,511 1,523 140,100
2020/06/09 1,550 1,551 1,506 1,534 104,200
2020/06/08 1,554 1,560 1,525 1,538 116,200
2020/06/05 1,533 1,533 1,508 1,531 134,600
2020/06/04 1,545 1,545 1,509 1,521 117,900
2020/06/03 1,532 1,532 1,496 1,507 152,900
2020/06/02 1,460 1,504 1,458 1,495 163,800
2020/06/01 1,488 1,491 1,456 1,473 150,300
2020/05/29 1,499 1,512 1,490 1,499 216,200
2020/05/28 1,526 1,527 1,478 1,501 218,800
2020/05/27 1,514 1,523 1,494 1,517 136,000
2020/05/26 1,482 1,504 1,466 1,497 128,300
2020/05/25 1,449 1,458 1,426 1,457 59,100
2020/05/22 1,449 1,454 1,413 1,428 81,800
2020/05/21 1,453 1,462 1,442 1,451 78,800
2020/05/20 1,451 1,460 1,440 1,448 133,200
2020/05/19 1,449 1,457 1,430 1,436 113,800
2020/05/18 1,437 1,437 1,403 1,413 83,600
2020/05/15 1,417 1,424 1,386 1,413 91,100
2020/05/14 1,419 1,444 1,397 1,397 57,200
2020/05/13 1,402 1,445 1,399 1,443 117,700
2020/05/12 1,441 1,448 1,418 1,424 96,200
2020/05/11 1,414 1,436 1,407 1,427 132,200
2020/05/08 1,385 1,405 1,379 1,397 192,500
2020/05/07 1,348 1,361 1,343 1,357 188,100
2020/05/01 1,338 1,362 1,333 1,353 184,800
2020/04/30 1,380 1,390 1,360 1,361 185,800
2020/04/28 1,361 1,366 1,341 1,345 151,400
2020/04/27 1,346 1,358 1,342 1,350 192,100
2020/04/24 1,321 1,333 1,313 1,327 166,500
2020/04/23 1,297 1,321 1,293 1,316 157,400
2020/04/22 1,260 1,287 1,258 1,275 149,600
2020/04/21 1,271 1,285 1,268 1,279 112,500
2020/04/20 1,300 1,326 1,274 1,293 97,800
2020/04/17 1,274 1,307 1,254 1,301 237,000
2020/04/16 1,230 1,263 1,223 1,261 247,500
2020/04/15 1,289 1,297 1,245 1,255 330,800
2020/04/14 1,309 1,313 1,285 1,296 159,900
2020/04/13 1,331 1,331 1,298 1,302 75,600
2020/04/10 1,327 1,342 1,285 1,340 156,900
2020/04/09 1,320 1,320 1,293 1,315 158,800
2020/04/08 1,330 1,336 1,308 1,320 328,900
2020/04/07 1,322 1,337 1,280 1,317 249,000
2020/04/06 1,240 1,307 1,220 1,293 185,900
2020/04/03 1,224 1,268 1,224 1,241 156,200
2020/04/02 1,233 1,260 1,210 1,215 206,500
2020/04/01 1,329 1,341 1,257 1,270 205,200
2020/03/31 1,408 1,422 1,330 1,351 389,400
2020/03/30 1,400 1,415 1,322 1,393 309,800
2020/03/27 1,346 1,446 1,333 1,442 543,400
2020/03/26 1,287 1,307 1,246 1,299 345,800
2020/03/25 1,240 1,329 1,233 1,290 750,600
2020/03/24 1,195 1,272 1,195 1,264 512,200
2020/03/23 1,134 1,181 1,112 1,171 407,200
2020/03/19 1,177 1,228 1,154 1,156 359,200
2020/03/18 1,187 1,219 1,167 1,172 431,000
2020/03/17 1,129 1,192 1,089 1,172 494,600
2020/03/16 1,213 1,213 1,157 1,159 294,800
2020/03/13 1,197 1,218 1,152 1,193 547,100
2020/03/12 1,276 1,279 1,244 1,257 379,500
2020/03/11 1,295 1,341 1,295 1,305 308,500
2020/03/10 1,281 1,309 1,230 1,303 376,600
2020/03/09 1,336 1,343 1,288 1,306 306,800
2020/03/06 1,400 1,407 1,365 1,385 276,700
2020/03/05 1,448 1,460 1,430 1,438 309,000
2020/03/04 1,390 1,446 1,389 1,430 400,500
2020/03/03 1,451 1,458 1,413 1,413 256,700
2020/03/02 1,420 1,454 1,405 1,438 216,400
2020/02/28 1,429 1,448 1,407 1,423 219,600
2020/02/27 1,506 1,507 1,471 1,478 245,600
2020/02/26 1,480 1,510 1,470 1,506 242,000
2020/02/25 1,490 1,509 1,481 1,491 283,400
2020/02/21 1,548 1,571 1,543 1,557 164,400
2020/02/20 1,562 1,573 1,541 1,547 148,400
2020/02/19 1,569 1,571 1,539 1,550 172,600
2020/02/18 1,572 1,572 1,544 1,556 131,500
2020/02/17 1,584 1,596 1,572 1,587 146,200
2020/02/14 1,595 1,605 1,583 1,604 241,000
2020/02/13 1,614 1,628 1,599 1,601 138,900
2020/02/12 1,650 1,656 1,611 1,612 197,400
2020/02/10 1,621 1,652 1,620 1,633 147,200
2020/02/07 1,671 1,675 1,645 1,658 105,900
2020/02/06 1,653 1,682 1,644 1,667 182,900
2020/02/05 1,636 1,642 1,619 1,620 158,200
2020/02/04 1,585 1,616 1,579 1,615 99,500
2020/02/03 1,576 1,609 1,573 1,594 170,500
2020/01/31 1,609 1,625 1,601 1,607 157,200
2020/01/30 1,630 1,641 1,596 1,600 272,000
2020/01/29 1,605 1,629 1,603 1,624 207,300
2020/01/28 1,584 1,607 1,571 1,600 293,700
2020/01/27 1,661 1,661 1,621 1,624 410,800
2020/01/24 1,635 1,635 1,612 1,616 151,400
2020/01/23 1,632 1,641 1,623 1,624 173,800
2020/01/22 1,617 1,643 1,613 1,633 171,400
2020/01/21 1,618 1,625 1,609 1,614 112,800
2020/01/20 1,611 1,620 1,610 1,615 102,800
2020/01/17 1,600 1,605 1,590 1,601 110,400
2020/01/16 1,585 1,586 1,577 1,580 94,000
2020/01/15 1,583 1,593 1,575 1,587 186,900
2020/01/14 1,614 1,618 1,582 1,593 156,700
2020/01/10 1,613 1,622 1,608 1,614 122,500
2020/01/09 1,604 1,617 1,592 1,609 144,500
2020/01/08 1,599 1,599 1,568 1,579 254,500
2020/01/07 1,622 1,632 1,613 1,625 177,500
2020/01/06 1,602 1,611 1,588 1,610 220,700

このページの先頭へ