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
2021/12/30 2,537 2,587 2,537 2,567 161,000
2021/12/29 2,553 2,586 2,543 2,563 120,300
2021/12/28 2,530 2,559 2,522 2,553 194,000
2021/12/27 2,512 2,529 2,490 2,497 239,500
2021/12/24 2,538 2,553 2,524 2,530 142,500
2021/12/23 2,534 2,548 2,513 2,532 95,400
2021/12/22 2,514 2,526 2,486 2,520 131,600
2021/12/21 2,513 2,542 2,497 2,521 183,400
2021/12/20 2,527 2,536 2,463 2,463 158,000
2021/12/17 2,645 2,654 2,573 2,577 243,300
2021/12/16 2,627 2,653 2,608 2,649 254,900
2021/12/15 2,577 2,597 2,567 2,586 226,300
2021/12/14 2,584 2,587 2,522 2,538 142,300
2021/12/13 2,616 2,623 2,572 2,582 130,800
2021/12/10 2,599 2,624 2,571 2,578 260,000
2021/12/09 2,620 2,641 2,592 2,600 247,000
2021/12/08 2,630 2,632 2,585 2,612 249,300
2021/12/07 2,567 2,625 2,539 2,618 246,000
2021/12/06 2,515 2,559 2,515 2,522 249,900
2021/12/03 2,415 2,489 2,409 2,484 188,300
2021/12/02 2,387 2,441 2,374 2,398 268,100
2021/12/01 2,401 2,445 2,360 2,432 176,300
2021/11/30 2,462 2,482 2,409 2,411 321,400
2021/11/29 2,407 2,438 2,385 2,399 198,300
2021/11/26 2,486 2,501 2,449 2,470 227,100
2021/11/25 2,490 2,499 2,479 2,497 63,100
2021/11/24 2,501 2,528 2,468 2,473 137,700
2021/11/22 2,502 2,529 2,493 2,516 119,400
2021/11/19 2,469 2,509 2,461 2,508 135,500
2021/11/18 2,490 2,509 2,453 2,469 224,300
2021/11/17 2,488 2,525 2,470 2,511 228,500
2021/11/16 2,531 2,550 2,461 2,470 490,100
2021/11/15 2,634 2,655 2,531 2,548 282,400
2021/11/12 2,580 2,617 2,511 2,614 426,200
2021/11/11 2,548 2,569 2,538 2,558 142,600
2021/11/10 2,560 2,585 2,555 2,558 160,700
2021/11/09 2,577 2,580 2,538 2,539 151,100
2021/11/08 2,618 2,618 2,572 2,584 252,700
2021/11/05 2,572 2,584 2,548 2,568 224,100
2021/11/04 2,555 2,604 2,535 2,601 408,300
2021/11/02 2,562 2,574 2,490 2,498 326,400
2021/11/01 2,580 2,582 2,540 2,573 223,800
2021/10/29 2,531 2,543 2,494 2,530 203,600
2021/10/28 2,505 2,536 2,492 2,521 189,600
2021/10/27 2,521 2,536 2,491 2,506 101,900
2021/10/26 2,509 2,515 2,485 2,494 123,900
2021/10/25 2,478 2,501 2,472 2,482 130,700
2021/10/22 2,482 2,505 2,471 2,492 177,900
2021/10/21 2,520 2,530 2,481 2,488 215,600
2021/10/20 2,591 2,598 2,525 2,530 244,100
2021/10/19 2,515 2,574 2,500 2,553 440,700
2021/10/18 2,500 2,517 2,463 2,504 369,700
2021/10/15 2,417 2,453 2,403 2,450 246,200
2021/10/14 2,350 2,384 2,346 2,367 139,900
2021/10/13 2,327 2,354 2,283 2,340 242,500
2021/10/12 2,381 2,381 2,337 2,338 245,300
2021/10/11 2,322 2,389 2,304 2,383 297,100
2021/10/08 2,332 2,362 2,321 2,335 240,200
2021/10/07 2,309 2,344 2,285 2,288 201,300
2021/10/06 2,327 2,389 2,292 2,304 289,400
2021/10/05 2,350 2,380 2,280 2,309 343,100
2021/10/04 2,481 2,483 2,376 2,395 279,200
2021/10/01 2,498 2,499 2,440 2,448 333,700
2021/09/30 2,524 2,553 2,492 2,529 331,000
2021/09/29 2,489 2,518 2,481 2,516 334,300
2021/09/28 2,595 2,595 2,533 2,583 431,900
2021/09/27 2,651 2,661 2,585 2,598 243,800
2021/09/24 2,682 2,684 2,636 2,647 290,000
2021/09/22 2,636 2,643 2,592 2,595 285,200
2021/09/21 2,604 2,672 2,589 2,643 475,500
2021/09/17 2,692 2,718 2,659 2,680 521,600
2021/09/16 2,750 2,751 2,699 2,721 273,100
2021/09/15 2,737 2,744 2,696 2,726 366,400
2021/09/14 2,750 2,800 2,733 2,800 335,100
2021/09/13 2,760 2,780 2,742 2,770 264,300
2021/09/10 2,690 2,782 2,690 2,782 395,600
2021/09/09 2,673 2,716 2,670 2,703 372,800
2021/09/08 2,686 2,747 2,667 2,713 359,400
2021/09/07 2,610 2,668 2,610 2,659 325,400
2021/09/06 2,599 2,599 2,550 2,590 498,600
2021/09/03 2,435 2,567 2,432 2,538 733,600
2021/09/02 2,401 2,424 2,380 2,411 234,600
2021/09/01 2,402 2,413 2,372 2,393 243,000
2021/08/31 2,340 2,421 2,335 2,404 343,000
2021/08/30 2,298 2,318 2,288 2,317 155,300
2021/08/27 2,269 2,295 2,259 2,283 133,200
2021/08/26 2,283 2,292 2,261 2,287 101,500
2021/08/25 2,299 2,310 2,266 2,277 126,800
2021/08/24 2,261 2,289 2,261 2,286 131,900
2021/08/23 2,232 2,257 2,231 2,248 146,400
2021/08/20 2,237 2,243 2,186 2,197 180,700
2021/08/19 2,279 2,294 2,246 2,248 130,400
2021/08/18 2,262 2,310 2,243 2,284 145,900
2021/08/17 2,316 2,324 2,291 2,296 129,000
2021/08/16 2,340 2,341 2,278 2,301 181,800
2021/08/13 2,363 2,367 2,330 2,361 289,100
2021/08/12 2,398 2,416 2,340 2,396 592,200
2021/08/11 2,305 2,406 2,268 2,306 762,900
2021/08/10 2,264 2,291 2,251 2,275 172,600
2021/08/06 2,245 2,285 2,241 2,266 111,500
2021/08/05 2,221 2,258 2,221 2,251 90,100
2021/08/04 2,250 2,254 2,224 2,239 134,600
2021/08/03 2,236 2,255 2,232 2,244 158,600
2021/08/02 2,214 2,282 2,213 2,270 186,900
2021/07/30 2,245 2,248 2,199 2,202 196,800
2021/07/29 2,220 2,254 2,220 2,254 147,000
2021/07/28 2,203 2,272 2,197 2,252 246,500
2021/07/27 2,250 2,264 2,227 2,253 184,400
2021/07/26 2,182 2,237 2,179 2,230 231,500
2021/07/21 2,153 2,172 2,133 2,133 192,500
2021/07/20 2,125 2,138 2,095 2,103 197,900
2021/07/19 2,168 2,174 2,137 2,144 192,700
2021/07/16 2,175 2,217 2,168 2,198 268,700
2021/07/15 2,220 2,233 2,182 2,187 213,800
2021/07/14 2,264 2,297 2,233 2,233 555,100
2021/07/13 2,128 2,164 2,124 2,164 131,600
2021/07/12 2,100 2,139 2,096 2,123 153,900
2021/07/09 2,085 2,097 2,025 2,066 327,200
2021/07/08 2,085 2,092 2,060 2,065 201,700
2021/07/07 2,051 2,072 2,037 2,064 120,500
2021/07/06 2,087 2,095 2,084 2,086 78,300
2021/07/05 2,082 2,099 2,071 2,084 143,300
2021/07/02 2,052 2,086 2,047 2,082 179,000
2021/07/01 2,086 2,086 2,035 2,049 212,800
2021/06/30 2,078 2,111 2,072 2,085 318,000
2021/06/29 2,091 2,092 2,017 2,028 239,700
2021/06/28 2,043 2,068 2,032 2,062 337,800
2021/06/25 2,019 2,057 2,008 2,049 256,500
2021/06/24 1,983 1,988 1,972 1,977 120,800
2021/06/23 2,022 2,022 1,980 1,983 290,200
2021/06/22 1,983 2,014 1,966 2,012 220,800
2021/06/21 1,930 1,932 1,902 1,913 215,900
2021/06/18 1,980 1,996 1,968 1,984 360,300
2021/06/17 2,000 2,004 1,973 1,984 214,400
2021/06/16 2,018 2,035 1,992 1,997 212,000
2021/06/15 2,000 2,041 2,000 2,008 297,000
2021/06/14 1,965 2,013 1,961 2,000 392,700
2021/06/11 1,921 1,944 1,904 1,930 463,400
2021/06/10 1,880 1,907 1,867 1,903 174,900
2021/06/09 1,926 1,926 1,898 1,899 174,200
2021/06/08 1,945 1,970 1,926 1,932 166,500
2021/06/07 1,962 1,965 1,935 1,939 122,200
2021/06/04 1,927 1,939 1,909 1,939 331,800
2021/06/03 1,946 1,975 1,946 1,961 215,400
2021/06/02 1,959 1,999 1,936 1,950 262,400
2021/06/01 1,947 1,977 1,934 1,950 199,800
2021/05/31 1,952 1,958 1,928 1,934 229,300
2021/05/28 1,948 1,985 1,929 1,978 261,100
2021/05/27 1,943 1,959 1,894 1,908 809,600
2021/05/26 1,961 1,995 1,946 1,970 354,400
2021/05/25 1,988 2,025 1,974 1,985 472,100
2021/05/24 1,901 1,995 1,901 1,983 334,000
2021/05/21 1,882 1,898 1,874 1,895 240,300
2021/05/20 1,858 1,909 1,856 1,892 225,200
2021/05/19 1,898 1,913 1,870 1,879 229,400
2021/05/18 1,932 1,946 1,899 1,938 257,300
2021/05/17 1,995 2,003 1,920 1,934 206,900
2021/05/14 1,981 2,009 1,956 1,990 463,500
2021/05/13 2,028 2,081 1,919 1,960 545,700
2021/05/12 2,106 2,110 2,045 2,053 365,200
2021/05/11 2,175 2,177 2,113 2,125 179,400
2021/05/10 2,155 2,192 2,136 2,184 119,200
2021/05/07 2,127 2,185 2,125 2,161 193,400
2021/05/06 2,150 2,194 2,142 2,156 162,200
2021/04/30 2,139 2,146 2,123 2,129 157,500
2021/04/28 2,147 2,152 2,131 2,143 115,900
2021/04/27 2,149 2,158 2,135 2,147 139,200
2021/04/26 2,147 2,173 2,144 2,147 156,300
2021/04/23 2,117 2,149 2,117 2,146 193,200
2021/04/22 2,180 2,194 2,149 2,162 194,100
2021/04/21 2,120 2,149 2,114 2,146 211,000
2021/04/20 2,202 2,202 2,169 2,177 226,400
2021/04/19 2,215 2,237 2,207 2,233 138,500
2021/04/16 2,213 2,222 2,198 2,211 103,500
2021/04/15 2,187 2,234 2,186 2,214 135,600
2021/04/14 2,205 2,205 2,170 2,186 267,800
2021/04/13 2,232 2,241 2,217 2,227 151,300
2021/04/12 2,266 2,269 2,243 2,247 82,700
2021/04/09 2,300 2,305 2,239 2,245 194,500
2021/04/08 2,329 2,333 2,270 2,280 287,700
2021/04/07 2,343 2,355 2,309 2,350 276,900
2021/04/06 2,358 2,377 2,300 2,320 373,000
2021/04/05 2,340 2,390 2,326 2,358 633,700
2021/04/02 2,250 2,306 2,247 2,276 486,900
2021/04/01 2,179 2,203 2,149 2,186 318,900
2021/03/31 2,163 2,234 2,151 2,172 469,600
2021/03/30 2,197 2,198 2,119 2,162 507,600
2021/03/29 2,208 2,234 2,186 2,227 356,700
2021/03/26 2,167 2,207 2,167 2,186 339,700
2021/03/25 2,084 2,146 2,064 2,139 336,400
2021/03/24 2,056 2,067 2,025 2,034 271,100
2021/03/23 2,090 2,114 2,072 2,078 256,900
2021/03/22 2,104 2,123 2,071 2,088 286,000
2021/03/19 2,082 2,115 2,074 2,104 631,000
2021/03/18 2,134 2,156 2,114 2,132 262,800
2021/03/17 2,113 2,158 2,090 2,133 439,500
2021/03/16 2,099 2,126 2,089 2,122 179,900
2021/03/15 2,126 2,142 2,094 2,115 283,300
2021/03/12 2,118 2,119 2,082 2,119 299,600
2021/03/11 2,136 2,146 2,102 2,127 245,900
2021/03/10 2,071 2,121 2,053 2,112 338,700
2021/03/09 2,098 2,110 2,042 2,092 416,000
2021/03/08 2,084 2,102 2,030 2,048 292,100
2021/03/05 2,016 2,057 1,998 2,055 593,200
2021/03/04 1,898 2,038 1,898 2,033 604,200
2021/03/03 1,864 1,922 1,846 1,917 229,400
2021/03/02 1,879 1,880 1,847 1,863 195,100
2021/03/01 1,829 1,883 1,828 1,879 147,500
2021/02/26 1,821 1,830 1,789 1,789 182,700
2021/02/25 1,850 1,858 1,817 1,846 120,000
2021/02/24 1,860 1,867 1,824 1,826 127,000
2021/02/22 1,896 1,897 1,855 1,863 161,600
2021/02/19 1,862 1,870 1,850 1,864 137,000
2021/02/18 1,876 1,879 1,845 1,858 171,300
2021/02/17 1,907 1,914 1,864 1,883 202,900
2021/02/16 1,930 1,939 1,907 1,926 226,200
2021/02/15 1,916 1,982 1,900 1,937 308,900
2021/02/12 1,865 1,988 1,832 1,928 346,600
2021/02/10 1,831 1,870 1,828 1,854 121,400
2021/02/09 1,862 1,863 1,833 1,846 182,200
2021/02/08 1,837 1,879 1,828 1,868 211,100
2021/02/05 1,837 1,837 1,805 1,827 135,800
2021/02/04 1,810 1,828 1,800 1,820 165,000
2021/02/03 1,777 1,820 1,773 1,818 126,400
2021/02/02 1,760 1,782 1,743 1,777 269,500
2021/02/01 1,750 1,787 1,750 1,771 143,600
2021/01/29 1,767 1,788 1,751 1,753 189,600
2021/01/28 1,762 1,792 1,758 1,779 237,300
2021/01/27 1,766 1,789 1,765 1,784 94,100
2021/01/26 1,798 1,803 1,769 1,770 134,600
2021/01/25 1,783 1,808 1,770 1,806 98,800
2021/01/22 1,784 1,808 1,769 1,775 149,200
2021/01/21 1,800 1,814 1,780 1,804 243,300
2021/01/20 1,765 1,790 1,750 1,789 185,200
2021/01/19 1,775 1,775 1,742 1,755 155,300
2021/01/18 1,782 1,782 1,759 1,768 139,700
2021/01/15 1,852 1,857 1,799 1,799 184,200
2021/01/14 1,832 1,870 1,824 1,854 224,800
2021/01/13 1,835 1,842 1,822 1,837 128,000
2021/01/12 1,784 1,837 1,782 1,835 201,200
2021/01/08 1,753 1,809 1,749 1,783 312,800
2021/01/07 1,794 1,811 1,783 1,793 180,000
2021/01/06 1,750 1,766 1,744 1,764 105,800
2021/01/05 1,750 1,767 1,739 1,762 125,200
2021/01/04 1,797 1,797 1,753 1,766 145,400

このページの先頭へ