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
2023/12/29 2,888 2,896 2,848 2,870 190,900
2023/12/28 2,844 2,887 2,844 2,882 133,600
2023/12/27 2,863 2,873 2,850 2,867 172,700
2023/12/26 2,846 2,862 2,825 2,840 152,600
2023/12/25 2,867 2,879 2,829 2,831 157,700
2023/12/22 2,805 2,861 2,798 2,846 250,900
2023/12/21 2,789 2,819 2,785 2,801 210,700
2023/12/20 2,760 2,813 2,732 2,798 204,700
2023/12/19 2,767 2,767 2,721 2,761 149,200
2023/12/18 2,731 2,745 2,702 2,736 138,700
2023/12/15 2,730 2,761 2,716 2,756 236,800
2023/12/14 2,726 2,763 2,695 2,716 185,900
2023/12/13 2,729 2,755 2,720 2,742 155,800
2023/12/12 2,829 2,829 2,734 2,734 253,700
2023/12/11 2,776 2,778 2,736 2,761 185,400
2023/12/08 2,744 2,750 2,687 2,713 341,500
2023/12/07 2,780 2,787 2,736 2,745 246,900
2023/12/06 2,784 2,834 2,750 2,827 257,600
2023/12/05 2,804 2,824 2,769 2,773 274,000
2023/12/04 2,838 2,857 2,788 2,830 359,700
2023/12/01 2,911 2,929 2,864 2,869 251,300
2023/11/30 2,886 2,907 2,868 2,870 425,600
2023/11/29 2,847 2,910 2,839 2,884 244,500
2023/11/28 2,868 2,909 2,853 2,897 288,300
2023/11/27 2,870 2,879 2,851 2,854 205,800
2023/11/24 2,859 2,886 2,849 2,855 202,600
2023/11/22 2,825 2,883 2,824 2,857 222,300
2023/11/21 2,815 2,847 2,800 2,823 214,500
2023/11/20 2,859 2,913 2,821 2,823 300,300
2023/11/17 2,823 2,897 2,816 2,863 337,500
2023/11/16 2,821 2,844 2,798 2,812 241,100
2023/11/15 2,800 2,843 2,754 2,832 281,800
2023/11/14 2,738 2,799 2,730 2,784 280,100
2023/11/13 2,868 2,876 2,681 2,724 875,600
2023/11/10 2,484 2,850 2,478 2,834 1,683,800
2023/11/09 2,478 2,520 2,472 2,496 326,700
2023/11/08 2,533 2,542 2,443 2,448 301,100
2023/11/07 2,615 2,621 2,547 2,554 238,100
2023/11/06 2,629 2,629 2,595 2,618 260,800
2023/11/02 2,578 2,597 2,533 2,560 238,400
2023/11/01 2,549 2,563 2,515 2,538 227,700
2023/10/31 2,484 2,517 2,456 2,499 220,600
2023/10/30 2,492 2,499 2,450 2,477 388,400
2023/10/27 2,503 2,539 2,494 2,534 386,700
2023/10/26 2,522 2,542 2,442 2,454 601,800
2023/10/25 2,633 2,649 2,548 2,552 535,200
2023/10/24 2,601 2,648 2,569 2,639 132,300
2023/10/23 2,648 2,657 2,598 2,598 173,200
2023/10/20 2,659 2,675 2,641 2,652 198,800
2023/10/19 2,611 2,663 2,609 2,636 226,200
2023/10/18 2,654 2,659 2,625 2,639 107,900
2023/10/17 2,626 2,656 2,620 2,634 108,000
2023/10/16 2,616 2,633 2,592 2,606 137,900
2023/10/13 2,639 2,671 2,624 2,628 205,800
2023/10/12 2,630 2,668 2,617 2,665 168,200
2023/10/11 2,660 2,660 2,595 2,602 281,700
2023/10/10 2,610 2,680 2,604 2,672 338,200
2023/10/06 2,557 2,592 2,554 2,574 202,700
2023/10/05 2,511 2,565 2,509 2,560 208,500
2023/10/04 2,515 2,535 2,493 2,512 222,400
2023/10/03 2,573 2,588 2,537 2,542 338,000
2023/10/02 2,619 2,642 2,582 2,587 352,300
2023/09/29 2,587 2,587 2,537 2,557 400,200
2023/09/28 2,628 2,628 2,583 2,587 293,400
2023/09/27 2,637 2,661 2,612 2,661 229,500
2023/09/26 2,685 2,687 2,649 2,653 186,200
2023/09/25 2,682 2,698 2,668 2,684 127,100
2023/09/22 2,680 2,683 2,653 2,669 178,100
2023/09/21 2,734 2,750 2,692 2,706 146,200
2023/09/20 2,780 2,783 2,751 2,751 153,000
2023/09/19 2,768 2,791 2,749 2,786 182,200
2023/09/15 2,807 2,821 2,745 2,784 332,900
2023/09/14 2,780 2,802 2,768 2,783 144,300
2023/09/13 2,784 2,784 2,746 2,765 138,700
2023/09/12 2,800 2,821 2,768 2,796 114,200
2023/09/11 2,802 2,817 2,761 2,780 131,600
2023/09/08 2,848 2,860 2,802 2,804 143,700
2023/09/07 2,856 2,872 2,843 2,853 123,900
2023/09/06 2,875 2,886 2,853 2,862 110,900
2023/09/05 2,869 2,877 2,841 2,870 156,900
2023/09/04 2,799 2,867 2,798 2,866 178,700
2023/09/01 2,794 2,817 2,774 2,805 154,000
2023/08/31 2,729 2,812 2,704 2,803 260,600
2023/08/30 2,735 2,749 2,713 2,730 733,300
2023/08/29 2,773 2,773 2,733 2,740 188,300
2023/08/28 2,747 2,768 2,731 2,767 131,700
2023/08/25 2,695 2,730 2,686 2,725 152,600
2023/08/24 2,700 2,727 2,694 2,715 164,300
2023/08/23 2,678 2,720 2,667 2,716 112,100
2023/08/22 2,676 2,687 2,650 2,686 92,500
2023/08/21 2,660 2,678 2,646 2,656 113,500
2023/08/18 2,642 2,666 2,634 2,651 139,300
2023/08/17 2,667 2,669 2,625 2,668 129,500
2023/08/16 2,699 2,699 2,653 2,666 240,500
2023/08/15 2,775 2,776 2,727 2,732 161,000
2023/08/14 2,765 2,777 2,738 2,773 266,700
2023/08/10 2,777 2,813 2,661 2,764 341,200
2023/08/09 2,733 2,772 2,620 2,770 606,600
2023/08/08 2,755 2,774 2,713 2,758 291,900
2023/08/07 2,728 2,762 2,713 2,755 308,000
2023/08/04 2,748 2,784 2,710 2,715 248,300
2023/08/03 2,829 2,829 2,749 2,752 318,000
2023/08/02 2,831 2,895 2,827 2,874 180,000
2023/08/01 2,851 2,871 2,840 2,865 183,400
2023/07/31 2,875 2,893 2,864 2,878 170,900
2023/07/28 2,765 2,831 2,747 2,830 184,400
2023/07/27 2,786 2,798 2,772 2,790 102,900
2023/07/26 2,800 2,818 2,794 2,803 114,800
2023/07/25 2,785 2,798 2,770 2,795 153,400
2023/07/24 2,776 2,788 2,750 2,762 142,300
2023/07/21 2,720 2,755 2,716 2,748 182,900
2023/07/20 2,781 2,790 2,751 2,753 200,700
2023/07/19 2,714 2,784 2,713 2,781 274,700
2023/07/18 2,659 2,697 2,650 2,697 120,000
2023/07/14 2,704 2,711 2,648 2,669 208,600
2023/07/13 2,689 2,698 2,661 2,678 170,700
2023/07/12 2,712 2,712 2,662 2,665 208,800
2023/07/11 2,767 2,772 2,683 2,684 204,500
2023/07/10 2,760 2,776 2,745 2,755 198,000
2023/07/07 2,750 2,772 2,727 2,745 221,500
2023/07/06 2,828 2,850 2,785 2,787 327,600
2023/07/05 2,812 2,865 2,796 2,858 241,800
2023/07/04 2,820 2,850 2,802 2,830 330,800
2023/07/03 2,786 2,826 2,781 2,822 273,700
2023/06/30 2,763 2,778 2,718 2,736 264,100
2023/06/29 2,762 2,789 2,750 2,757 368,200
2023/06/28 2,665 2,732 2,663 2,732 329,500
2023/06/27 2,681 2,689 2,604 2,632 363,000
2023/06/26 2,569 2,699 2,557 2,631 585,400
2023/06/23 2,580 2,604 2,521 2,537 274,200
2023/06/22 2,558 2,585 2,558 2,568 174,500
2023/06/21 2,536 2,555 2,515 2,548 185,500
2023/06/20 2,530 2,542 2,512 2,528 106,800
2023/06/19 2,582 2,582 2,529 2,551 177,700
2023/06/16 2,590 2,590 2,545 2,581 466,800
2023/06/15 2,546 2,599 2,522 2,583 321,300
2023/06/14 2,570 2,574 2,551 2,559 199,400
2023/06/13 2,532 2,569 2,527 2,561 218,900
2023/06/12 2,511 2,538 2,503 2,537 155,400
2023/06/09 2,512 2,516 2,490 2,508 224,100
2023/06/08 2,508 2,523 2,487 2,495 162,400
2023/06/07 2,535 2,546 2,502 2,508 186,100
2023/06/06 2,501 2,519 2,483 2,519 196,300
2023/06/05 2,541 2,541 2,513 2,539 208,000
2023/06/02 2,471 2,501 2,445 2,501 149,900
2023/06/01 2,423 2,466 2,415 2,438 138,600
2023/05/31 2,442 2,459 2,426 2,448 247,500
2023/05/30 2,472 2,482 2,444 2,468 80,400
2023/05/29 2,550 2,571 2,482 2,483 242,900
2023/05/26 2,531 2,563 2,523 2,526 327,700
2023/05/25 2,439 2,531 2,430 2,525 389,400
2023/05/24 2,437 2,465 2,432 2,449 103,800
2023/05/23 2,480 2,503 2,444 2,458 216,800
2023/05/22 2,477 2,478 2,437 2,470 163,300
2023/05/19 2,495 2,510 2,481 2,491 323,400
2023/05/18 2,457 2,485 2,448 2,471 250,800
2023/05/17 2,459 2,468 2,421 2,436 359,800
2023/05/16 2,400 2,458 2,398 2,458 330,200
2023/05/15 2,334 2,381 2,322 2,378 381,100
2023/05/12 2,320 2,320 2,293 2,308 242,800
2023/05/11 2,300 2,317 2,296 2,305 81,500
2023/05/10 2,326 2,334 2,306 2,320 127,200
2023/05/09 2,314 2,328 2,301 2,322 124,500
2023/05/08 2,311 2,331 2,306 2,318 158,600
2023/05/02 2,325 2,325 2,287 2,311 97,500
2023/05/01 2,312 2,326 2,307 2,325 154,800
2023/04/28 2,272 2,291 2,270 2,282 156,800
2023/04/27 2,216 2,249 2,215 2,249 119,800
2023/04/26 2,232 2,239 2,211 2,216 161,700
2023/04/25 2,282 2,293 2,256 2,259 141,600
2023/04/24 2,280 2,280 2,260 2,264 136,900
2023/04/21 2,253 2,278 2,251 2,266 152,500
2023/04/20 2,255 2,284 2,252 2,274 105,800
2023/04/19 2,263 2,274 2,252 2,267 117,900
2023/04/18 2,260 2,276 2,253 2,263 116,700
2023/04/17 2,255 2,261 2,232 2,256 158,000
2023/04/14 2,270 2,281 2,249 2,255 303,600
2023/04/13 2,223 2,227 2,209 2,223 116,500
2023/04/12 2,214 2,232 2,209 2,220 139,100
2023/04/11 2,209 2,213 2,188 2,202 122,500
2023/04/10 2,188 2,199 2,169 2,185 130,100
2023/04/07 2,164 2,178 2,161 2,166 108,800
2023/04/06 2,173 2,173 2,153 2,164 158,900
2023/04/05 2,221 2,229 2,189 2,195 135,900
2023/04/04 2,238 2,263 2,238 2,259 143,500
2023/04/03 2,286 2,293 2,262 2,267 183,600
2023/03/31 2,232 2,274 2,222 2,258 402,900
2023/03/30 2,232 2,232 2,191 2,205 195,100
2023/03/29 2,192 2,234 2,191 2,232 243,900
2023/03/28 2,200 2,207 2,159 2,178 176,900
2023/03/27 2,183 2,189 2,167 2,181 216,000
2023/03/24 2,169 2,174 2,151 2,158 185,200
2023/03/23 2,141 2,187 2,134 2,186 238,200
2023/03/22 2,187 2,188 2,142 2,154 217,900
2023/03/20 2,142 2,171 2,129 2,137 187,700
2023/03/17 2,181 2,183 2,149 2,171 193,900
2023/03/16 2,150 2,184 2,132 2,168 255,000
2023/03/15 2,220 2,229 2,201 2,227 254,100
2023/03/14 2,210 2,220 2,143 2,171 343,100
2023/03/13 2,272 2,278 2,242 2,254 221,500
2023/03/10 2,294 2,332 2,294 2,302 324,300
2023/03/09 2,352 2,371 2,336 2,344 234,900
2023/03/08 2,313 2,332 2,304 2,327 254,200
2023/03/07 2,300 2,330 2,300 2,308 239,100
2023/03/06 2,270 2,298 2,267 2,297 206,800
2023/03/03 2,252 2,276 2,240 2,265 245,500
2023/03/02 2,240 2,246 2,226 2,232 136,000
2023/03/01 2,216 2,235 2,215 2,220 172,700
2023/02/28 2,237 2,248 2,208 2,210 223,700
2023/02/27 2,211 2,238 2,210 2,230 225,100
2023/02/24 2,140 2,206 2,131 2,205 225,500
2023/02/22 2,135 2,146 2,124 2,125 111,600
2023/02/21 2,137 2,147 2,134 2,144 94,400
2023/02/20 2,122 2,140 2,111 2,128 123,300
2023/02/17 2,111 2,116 2,087 2,103 169,600
2023/02/16 2,115 2,138 2,115 2,120 177,100
2023/02/15 2,103 2,107 2,065 2,080 130,600
2023/02/14 2,092 2,111 2,077 2,108 164,300
2023/02/13 2,100 2,112 2,053 2,068 362,700
2023/02/10 2,121 2,153 2,083 2,094 349,600
2023/02/09 2,126 2,151 2,121 2,150 72,500
2023/02/08 2,148 2,153 2,119 2,133 87,100
2023/02/07 2,136 2,144 2,129 2,134 112,900
2023/02/06 2,135 2,146 2,108 2,119 121,400
2023/02/03 2,117 2,117 2,091 2,107 206,800
2023/02/02 2,175 2,175 2,132 2,133 149,900
2023/02/01 2,212 2,218 2,164 2,169 156,400
2023/01/31 2,148 2,190 2,147 2,186 197,800
2023/01/30 2,170 2,193 2,154 2,159 149,600
2023/01/27 2,112 2,163 2,109 2,161 333,300
2023/01/26 2,139 2,139 2,121 2,138 152,100
2023/01/25 2,134 2,139 2,124 2,136 125,100
2023/01/24 2,149 2,158 2,128 2,154 268,500
2023/01/23 2,125 2,136 2,109 2,136 106,700
2023/01/20 2,097 2,104 2,087 2,101 78,800
2023/01/19 2,108 2,111 2,092 2,099 146,100
2023/01/18 2,110 2,122 2,089 2,119 253,300
2023/01/17 2,070 2,118 2,070 2,116 152,700
2023/01/16 2,115 2,129 2,066 2,070 254,200
2023/01/13 2,133 2,150 2,126 2,128 119,600
2023/01/12 2,158 2,164 2,147 2,148 84,700
2023/01/11 2,150 2,166 2,147 2,162 141,400
2023/01/10 2,158 2,159 2,132 2,144 107,100
2023/01/06 2,116 2,144 2,112 2,136 119,300
2023/01/05 2,118 2,124 2,101 2,118 170,000
2023/01/04 2,145 2,148 2,118 2,118 119,100

このページの先頭へ