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
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

このページの先頭へ