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 |
---|---|---|---|---|---|
2022/12/30 | 2,163 | 2,181 | 2,163 | 2,164 | 110,300 |
2022/12/29 | 2,158 | 2,175 | 2,149 | 2,163 | 125,600 |
2022/12/28 | 2,172 | 2,175 | 2,154 | 2,163 | 143,400 |
2022/12/27 | 2,193 | 2,203 | 2,181 | 2,186 | 96,700 |
2022/12/26 | 2,178 | 2,198 | 2,165 | 2,189 | 124,200 |
2022/12/23 | 2,157 | 2,175 | 2,145 | 2,160 | 136,100 |
2022/12/22 | 2,167 | 2,187 | 2,144 | 2,159 | 183,500 |
2022/12/21 | 2,175 | 2,186 | 2,139 | 2,140 | 234,500 |
2022/12/20 | 2,220 | 2,237 | 2,160 | 2,178 | 241,300 |
2022/12/19 | 2,205 | 2,217 | 2,196 | 2,205 | 119,000 |
2022/12/16 | 2,220 | 2,234 | 2,204 | 2,209 | 207,300 |
2022/12/15 | 2,228 | 2,264 | 2,227 | 2,245 | 133,400 |
2022/12/14 | 2,210 | 2,241 | 2,210 | 2,233 | 131,400 |
2022/12/13 | 2,237 | 2,242 | 2,205 | 2,208 | 140,800 |
2022/12/12 | 2,204 | 2,221 | 2,202 | 2,203 | 184,900 |
2022/12/09 | 2,196 | 2,213 | 2,194 | 2,212 | 261,000 |
2022/12/08 | 2,185 | 2,200 | 2,159 | 2,198 | 277,200 |
2022/12/07 | 2,174 | 2,208 | 2,167 | 2,177 | 227,800 |
2022/12/06 | 2,185 | 2,196 | 2,172 | 2,178 | 167,100 |
2022/12/05 | 2,204 | 2,225 | 2,197 | 2,201 | 187,000 |
2022/12/02 | 2,225 | 2,233 | 2,182 | 2,200 | 355,400 |
2022/12/01 | 2,268 | 2,272 | 2,250 | 2,260 | 196,800 |
2022/11/30 | 2,237 | 2,261 | 2,233 | 2,252 | 318,900 |
2022/11/29 | 2,238 | 2,261 | 2,222 | 2,241 | 207,500 |
2022/11/28 | 2,295 | 2,295 | 2,252 | 2,252 | 173,600 |
2022/11/25 | 2,305 | 2,311 | 2,287 | 2,289 | 149,300 |
2022/11/24 | 2,276 | 2,318 | 2,276 | 2,298 | 226,100 |
2022/11/22 | 2,238 | 2,259 | 2,230 | 2,254 | 230,100 |
2022/11/21 | 2,200 | 2,221 | 2,200 | 2,219 | 164,900 |
2022/11/18 | 2,222 | 2,233 | 2,197 | 2,205 | 192,500 |
2022/11/17 | 2,200 | 2,220 | 2,195 | 2,211 | 249,000 |
2022/11/16 | 2,185 | 2,216 | 2,182 | 2,200 | 263,000 |
2022/11/15 | 2,207 | 2,223 | 2,189 | 2,216 | 420,300 |
2022/11/14 | 2,200 | 2,209 | 2,138 | 2,139 | 459,200 |
2022/11/11 | 2,244 | 2,249 | 2,103 | 2,202 | 725,900 |
2022/11/10 | 2,231 | 2,239 | 2,198 | 2,203 | 285,800 |
2022/11/09 | 2,262 | 2,271 | 2,250 | 2,271 | 185,400 |
2022/11/08 | 2,230 | 2,267 | 2,223 | 2,265 | 166,600 |
2022/11/07 | 2,230 | 2,230 | 2,205 | 2,216 | 173,700 |
2022/11/04 | 2,200 | 2,219 | 2,195 | 2,201 | 231,000 |
2022/11/02 | 2,229 | 2,244 | 2,216 | 2,230 | 326,500 |
2022/11/01 | 2,238 | 2,240 | 2,219 | 2,228 | 163,100 |
2022/10/31 | 2,247 | 2,254 | 2,219 | 2,226 | 297,500 |
2022/10/28 | 2,183 | 2,212 | 2,177 | 2,206 | 2,015,100 |
2022/10/27 | 2,205 | 2,220 | 2,184 | 2,214 | 623,800 |
2022/10/26 | 2,220 | 2,239 | 2,206 | 2,218 | 353,200 |
2022/10/25 | 2,189 | 2,210 | 2,178 | 2,206 | 336,400 |
2022/10/24 | 2,188 | 2,195 | 2,165 | 2,173 | 355,100 |
2022/10/21 | 2,137 | 2,166 | 2,134 | 2,162 | 471,300 |
2022/10/20 | 2,164 | 2,166 | 2,129 | 2,140 | 317,400 |
2022/10/19 | 2,157 | 2,185 | 2,148 | 2,173 | 335,800 |
2022/10/18 | 2,179 | 2,186 | 2,150 | 2,164 | 384,800 |
2022/10/17 | 2,150 | 2,159 | 2,134 | 2,147 | 239,500 |
2022/10/14 | 2,181 | 2,206 | 2,149 | 2,179 | 283,800 |
2022/10/13 | 2,137 | 2,137 | 2,117 | 2,126 | 323,200 |
2022/10/12 | 2,192 | 2,203 | 2,133 | 2,143 | 404,900 |
2022/10/11 | 2,206 | 2,227 | 2,177 | 2,193 | 354,100 |
2022/10/07 | 2,241 | 2,268 | 2,227 | 2,248 | 214,000 |
2022/10/06 | 2,273 | 2,294 | 2,267 | 2,280 | 262,900 |
2022/10/05 | 2,290 | 2,293 | 2,260 | 2,272 | 255,000 |
2022/10/04 | 2,245 | 2,260 | 2,231 | 2,245 | 205,000 |
2022/10/03 | 2,146 | 2,192 | 2,132 | 2,184 | 198,800 |
2022/09/30 | 2,167 | 2,198 | 2,144 | 2,161 | 248,100 |
2022/09/29 | 2,203 | 2,203 | 2,166 | 2,183 | 306,700 |
2022/09/28 | 2,177 | 2,196 | 2,148 | 2,175 | 279,300 |
2022/09/27 | 2,204 | 2,222 | 2,182 | 2,184 | 229,000 |
2022/09/26 | 2,246 | 2,248 | 2,181 | 2,181 | 280,000 |
2022/09/22 | 2,245 | 2,265 | 2,243 | 2,260 | 245,300 |
2022/09/21 | 2,281 | 2,308 | 2,269 | 2,284 | 210,900 |
2022/09/20 | 2,286 | 2,314 | 2,271 | 2,289 | 257,900 |
2022/09/16 | 2,266 | 2,298 | 2,249 | 2,251 | 239,700 |
2022/09/15 | 2,276 | 2,283 | 2,253 | 2,283 | 268,300 |
2022/09/14 | 2,296 | 2,311 | 2,270 | 2,287 | 443,500 |
2022/09/13 | 2,399 | 2,403 | 2,370 | 2,385 | 150,500 |
2022/09/12 | 2,408 | 2,410 | 2,381 | 2,397 | 153,200 |
2022/09/09 | 2,377 | 2,399 | 2,373 | 2,384 | 188,000 |
2022/09/08 | 2,360 | 2,395 | 2,351 | 2,392 | 227,900 |
2022/09/07 | 2,332 | 2,339 | 2,311 | 2,330 | 160,700 |
2022/09/06 | 2,330 | 2,361 | 2,312 | 2,340 | 234,400 |
2022/09/05 | 2,303 | 2,344 | 2,303 | 2,335 | 234,900 |
2022/09/02 | 2,288 | 2,298 | 2,273 | 2,297 | 245,100 |
2022/09/01 | 2,337 | 2,355 | 2,302 | 2,312 | 249,800 |
2022/08/31 | 2,350 | 2,375 | 2,346 | 2,365 | 193,700 |
2022/08/30 | 2,357 | 2,385 | 2,353 | 2,385 | 156,800 |
2022/08/29 | 2,325 | 2,347 | 2,325 | 2,344 | 189,000 |
2022/08/26 | 2,406 | 2,416 | 2,396 | 2,400 | 137,400 |
2022/08/25 | 2,393 | 2,410 | 2,365 | 2,403 | 159,700 |
2022/08/24 | 2,400 | 2,457 | 2,384 | 2,393 | 296,600 |
2022/08/23 | 2,350 | 2,366 | 2,339 | 2,350 | 169,800 |
2022/08/22 | 2,366 | 2,386 | 2,334 | 2,383 | 233,900 |
2022/08/19 | 2,423 | 2,423 | 2,399 | 2,399 | 145,000 |
2022/08/18 | 2,418 | 2,428 | 2,388 | 2,391 | 321,800 |
2022/08/17 | 2,450 | 2,465 | 2,417 | 2,440 | 227,700 |
2022/08/16 | 2,417 | 2,442 | 2,392 | 2,421 | 233,000 |
2022/08/15 | 2,442 | 2,458 | 2,404 | 2,444 | 252,100 |
2022/08/12 | 2,447 | 2,505 | 2,422 | 2,431 | 584,000 |
2022/08/10 | 2,467 | 2,507 | 2,256 | 2,372 | 974,100 |
2022/08/09 | 2,423 | 2,476 | 2,389 | 2,447 | 422,800 |
2022/08/08 | 2,397 | 2,423 | 2,388 | 2,418 | 250,000 |
2022/08/05 | 2,390 | 2,402 | 2,377 | 2,386 | 238,700 |
2022/08/04 | 2,412 | 2,421 | 2,386 | 2,409 | 235,600 |
2022/08/03 | 2,396 | 2,403 | 2,374 | 2,396 | 199,200 |
2022/08/02 | 2,403 | 2,409 | 2,376 | 2,394 | 224,400 |
2022/08/01 | 2,420 | 2,445 | 2,416 | 2,436 | 162,000 |
2022/07/29 | 2,399 | 2,415 | 2,382 | 2,393 | 155,000 |
2022/07/28 | 2,430 | 2,452 | 2,400 | 2,416 | 199,800 |
2022/07/27 | 2,403 | 2,416 | 2,388 | 2,400 | 110,100 |
2022/07/26 | 2,402 | 2,438 | 2,396 | 2,419 | 179,300 |
2022/07/25 | 2,386 | 2,430 | 2,375 | 2,400 | 192,100 |
2022/07/22 | 2,406 | 2,422 | 2,397 | 2,411 | 149,300 |
2022/07/21 | 2,399 | 2,434 | 2,398 | 2,416 | 132,700 |
2022/07/20 | 2,390 | 2,420 | 2,381 | 2,418 | 226,200 |
2022/07/19 | 2,339 | 2,349 | 2,306 | 2,331 | 266,000 |
2022/07/15 | 2,311 | 2,311 | 2,250 | 2,284 | 106,600 |
2022/07/14 | 2,271 | 2,310 | 2,263 | 2,301 | 109,000 |
2022/07/13 | 2,300 | 2,307 | 2,281 | 2,293 | 152,200 |
2022/07/12 | 2,299 | 2,301 | 2,264 | 2,279 | 231,000 |
2022/07/11 | 2,329 | 2,361 | 2,304 | 2,317 | 137,900 |
2022/07/08 | 2,299 | 2,341 | 2,290 | 2,296 | 298,600 |
2022/07/07 | 2,288 | 2,293 | 2,211 | 2,272 | 269,400 |
2022/07/06 | 2,269 | 2,293 | 2,243 | 2,255 | 252,400 |
2022/07/05 | 2,350 | 2,350 | 2,295 | 2,311 | 167,000 |
2022/07/04 | 2,333 | 2,362 | 2,310 | 2,334 | 186,400 |
2022/07/01 | 2,351 | 2,387 | 2,289 | 2,308 | 288,200 |
2022/06/30 | 2,380 | 2,389 | 2,320 | 2,343 | 302,600 |
2022/06/29 | 2,374 | 2,402 | 2,352 | 2,385 | 593,300 |
2022/06/28 | 2,352 | 2,382 | 2,339 | 2,375 | 242,000 |
2022/06/27 | 2,323 | 2,343 | 2,297 | 2,340 | 232,100 |
2022/06/24 | 2,228 | 2,292 | 2,208 | 2,289 | 456,700 |
2022/06/23 | 2,357 | 2,357 | 2,194 | 2,223 | 630,700 |
2022/06/22 | 2,490 | 2,490 | 2,381 | 2,385 | 290,600 |
2022/06/21 | 2,440 | 2,489 | 2,413 | 2,467 | 243,000 |
2022/06/20 | 2,497 | 2,514 | 2,396 | 2,397 | 180,200 |
2022/06/17 | 2,471 | 2,517 | 2,447 | 2,474 | 327,000 |
2022/06/16 | 2,530 | 2,564 | 2,513 | 2,521 | 192,600 |
2022/06/15 | 2,492 | 2,536 | 2,476 | 2,509 | 297,400 |
2022/06/14 | 2,433 | 2,495 | 2,424 | 2,492 | 281,800 |
2022/06/13 | 2,503 | 2,527 | 2,478 | 2,483 | 193,800 |
2022/06/10 | 2,566 | 2,594 | 2,542 | 2,575 | 292,100 |
2022/06/09 | 2,612 | 2,636 | 2,592 | 2,605 | 236,200 |
2022/06/08 | 2,593 | 2,638 | 2,582 | 2,621 | 213,800 |
2022/06/07 | 2,563 | 2,601 | 2,560 | 2,587 | 106,100 |
2022/06/06 | 2,520 | 2,541 | 2,499 | 2,533 | 155,600 |
2022/06/03 | 2,576 | 2,580 | 2,527 | 2,534 | 123,000 |
2022/06/02 | 2,581 | 2,581 | 2,530 | 2,548 | 192,200 |
2022/06/01 | 2,523 | 2,618 | 2,523 | 2,599 | 237,200 |
2022/05/31 | 2,518 | 2,546 | 2,505 | 2,524 | 252,800 |
2022/05/30 | 2,463 | 2,533 | 2,456 | 2,518 | 611,900 |
2022/05/27 | 2,470 | 2,470 | 2,404 | 2,413 | 145,600 |
2022/05/26 | 2,406 | 2,449 | 2,406 | 2,427 | 209,400 |
2022/05/25 | 2,414 | 2,435 | 2,393 | 2,403 | 207,100 |
2022/05/24 | 2,442 | 2,445 | 2,401 | 2,402 | 215,300 |
2022/05/23 | 2,440 | 2,458 | 2,428 | 2,429 | 216,600 |
2022/05/20 | 2,395 | 2,432 | 2,390 | 2,422 | 221,400 |
2022/05/19 | 2,373 | 2,396 | 2,341 | 2,390 | 308,900 |
2022/05/18 | 2,440 | 2,481 | 2,440 | 2,451 | 228,600 |
2022/05/17 | 2,396 | 2,455 | 2,388 | 2,429 | 264,600 |
2022/05/16 | 2,443 | 2,522 | 2,393 | 2,396 | 446,300 |
2022/05/13 | 2,340 | 2,432 | 2,332 | 2,396 | 431,100 |
2022/05/12 | 2,343 | 2,361 | 2,314 | 2,319 | 265,900 |
2022/05/11 | 2,374 | 2,392 | 2,344 | 2,368 | 273,200 |
2022/05/10 | 2,380 | 2,380 | 2,334 | 2,373 | 319,300 |
2022/05/09 | 2,457 | 2,457 | 2,409 | 2,413 | 237,000 |
2022/05/06 | 2,460 | 2,490 | 2,434 | 2,473 | 287,300 |
2022/05/02 | 2,453 | 2,501 | 2,426 | 2,452 | 268,900 |
2022/04/28 | 2,394 | 2,506 | 2,391 | 2,502 | 309,800 |
2022/04/27 | 2,450 | 2,455 | 2,380 | 2,394 | 782,200 |
2022/04/26 | 2,508 | 2,524 | 2,461 | 2,496 | 299,200 |
2022/04/25 | 2,566 | 2,570 | 2,508 | 2,526 | 281,200 |
2022/04/22 | 2,600 | 2,623 | 2,572 | 2,616 | 207,900 |
2022/04/21 | 2,639 | 2,657 | 2,624 | 2,650 | 197,000 |
2022/04/20 | 2,672 | 2,672 | 2,616 | 2,639 | 319,500 |
2022/04/19 | 2,651 | 2,668 | 2,626 | 2,658 | 198,300 |
2022/04/18 | 2,630 | 2,647 | 2,573 | 2,631 | 118,500 |
2022/04/15 | 2,666 | 2,694 | 2,655 | 2,667 | 151,900 |
2022/04/14 | 2,652 | 2,693 | 2,648 | 2,688 | 202,900 |
2022/04/13 | 2,589 | 2,628 | 2,583 | 2,624 | 243,600 |
2022/04/12 | 2,588 | 2,617 | 2,571 | 2,571 | 215,500 |
2022/04/11 | 2,595 | 2,650 | 2,595 | 2,603 | 215,000 |
2022/04/08 | 2,615 | 2,637 | 2,566 | 2,593 | 240,000 |
2022/04/07 | 2,562 | 2,594 | 2,531 | 2,587 | 301,700 |
2022/04/06 | 2,655 | 2,655 | 2,608 | 2,621 | 229,800 |
2022/04/05 | 2,752 | 2,791 | 2,690 | 2,695 | 300,200 |
2022/04/04 | 2,701 | 2,739 | 2,690 | 2,728 | 179,000 |
2022/04/01 | 2,664 | 2,746 | 2,664 | 2,711 | 209,600 |
2022/03/31 | 2,686 | 2,731 | 2,661 | 2,704 | 248,800 |
2022/03/30 | 2,751 | 2,756 | 2,685 | 2,716 | 336,100 |
2022/03/29 | 2,704 | 2,750 | 2,695 | 2,741 | 219,300 |
2022/03/28 | 2,710 | 2,724 | 2,683 | 2,703 | 185,800 |
2022/03/25 | 2,690 | 2,754 | 2,689 | 2,712 | 265,700 |
2022/03/24 | 2,602 | 2,672 | 2,600 | 2,662 | 234,000 |
2022/03/23 | 2,617 | 2,642 | 2,581 | 2,627 | 178,100 |
2022/03/22 | 2,631 | 2,642 | 2,586 | 2,588 | 225,700 |
2022/03/18 | 2,566 | 2,622 | 2,541 | 2,586 | 663,100 |
2022/03/17 | 2,585 | 2,604 | 2,551 | 2,573 | 279,900 |
2022/03/16 | 2,557 | 2,557 | 2,502 | 2,517 | 254,300 |
2022/03/15 | 2,455 | 2,592 | 2,455 | 2,522 | 281,000 |
2022/03/14 | 2,377 | 2,482 | 2,377 | 2,451 | 306,700 |
2022/03/11 | 2,374 | 2,388 | 2,336 | 2,353 | 290,600 |
2022/03/10 | 2,292 | 2,406 | 2,292 | 2,402 | 336,800 |
2022/03/09 | 2,209 | 2,255 | 2,191 | 2,199 | 368,800 |
2022/03/08 | 2,263 | 2,290 | 2,184 | 2,196 | 438,400 |
2022/03/07 | 2,398 | 2,406 | 2,280 | 2,294 | 478,400 |
2022/03/04 | 2,584 | 2,584 | 2,467 | 2,475 | 305,600 |
2022/03/03 | 2,596 | 2,604 | 2,556 | 2,588 | 194,600 |
2022/03/02 | 2,600 | 2,600 | 2,551 | 2,558 | 235,600 |
2022/03/01 | 2,688 | 2,688 | 2,630 | 2,643 | 195,500 |
2022/02/28 | 2,652 | 2,676 | 2,613 | 2,657 | 347,600 |
2022/02/25 | 2,586 | 2,647 | 2,577 | 2,637 | 264,900 |
2022/02/24 | 2,537 | 2,573 | 2,520 | 2,566 | 170,100 |
2022/02/22 | 2,559 | 2,580 | 2,541 | 2,564 | 116,800 |
2022/02/21 | 2,610 | 2,618 | 2,553 | 2,599 | 156,700 |
2022/02/18 | 2,657 | 2,699 | 2,648 | 2,654 | 242,400 |
2022/02/17 | 2,700 | 2,738 | 2,680 | 2,707 | 236,600 |
2022/02/16 | 2,685 | 2,716 | 2,647 | 2,710 | 236,400 |
2022/02/15 | 2,626 | 2,682 | 2,620 | 2,640 | 436,400 |
2022/02/14 | 2,609 | 2,670 | 2,562 | 2,592 | 380,700 |
2022/02/10 | 2,544 | 2,649 | 2,491 | 2,640 | 549,600 |
2022/02/09 | 2,507 | 2,523 | 2,470 | 2,519 | 270,200 |
2022/02/08 | 2,519 | 2,549 | 2,492 | 2,499 | 261,100 |
2022/02/07 | 2,524 | 2,561 | 2,502 | 2,526 | 212,700 |
2022/02/04 | 2,573 | 2,579 | 2,500 | 2,547 | 197,400 |
2022/02/03 | 2,547 | 2,562 | 2,527 | 2,540 | 205,900 |
2022/02/02 | 2,456 | 2,552 | 2,456 | 2,536 | 224,700 |
2022/02/01 | 2,476 | 2,494 | 2,445 | 2,446 | 178,300 |
2022/01/31 | 2,400 | 2,490 | 2,391 | 2,465 | 316,700 |
2022/01/28 | 2,364 | 2,425 | 2,332 | 2,412 | 256,800 |
2022/01/27 | 2,414 | 2,423 | 2,308 | 2,322 | 323,400 |
2022/01/26 | 2,408 | 2,439 | 2,393 | 2,411 | 167,200 |
2022/01/25 | 2,449 | 2,452 | 2,378 | 2,407 | 239,100 |
2022/01/24 | 2,402 | 2,453 | 2,393 | 2,444 | 112,400 |
2022/01/21 | 2,399 | 2,428 | 2,376 | 2,426 | 153,400 |
2022/01/20 | 2,380 | 2,440 | 2,380 | 2,425 | 191,400 |
2022/01/19 | 2,418 | 2,442 | 2,384 | 2,397 | 182,000 |
2022/01/18 | 2,525 | 2,531 | 2,470 | 2,476 | 104,400 |
2022/01/17 | 2,510 | 2,537 | 2,499 | 2,510 | 111,800 |
2022/01/14 | 2,528 | 2,528 | 2,470 | 2,507 | 186,400 |
2022/01/13 | 2,571 | 2,588 | 2,535 | 2,554 | 130,500 |
2022/01/12 | 2,500 | 2,580 | 2,498 | 2,571 | 187,900 |
2022/01/11 | 2,481 | 2,496 | 2,439 | 2,474 | 221,800 |
2022/01/07 | 2,527 | 2,556 | 2,466 | 2,482 | 263,200 |
2022/01/06 | 2,570 | 2,585 | 2,527 | 2,527 | 160,900 |
2022/01/05 | 2,621 | 2,624 | 2,577 | 2,597 | 200,800 |
2022/01/04 | 2,592 | 2,618 | 2,555 | 2,616 | 222,100 |