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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,176 | 3,237 | 3,153 | 3,222 | 278,400 |
| 2024/04/25 | 3,171 | 3,182 | 3,119 | 3,155 | 281,500 |
| 2024/04/24 | 3,166 | 3,189 | 3,135 | 3,164 | 254,700 |
| 2024/04/23 | 3,153 | 3,169 | 3,106 | 3,120 | 312,800 |
| 2024/04/22 | 3,165 | 3,185 | 3,140 | 3,165 | 200,300 |
| 2024/04/19 | 3,170 | 3,190 | 3,083 | 3,141 | 285,800 |
| 2024/04/18 | 3,190 | 3,233 | 3,166 | 3,219 | 170,800 |
| 2024/04/17 | 3,281 | 3,281 | 3,193 | 3,211 | 250,600 |
| 2024/04/16 | 3,282 | 3,301 | 3,234 | 3,263 | 193,400 |
| 2024/04/15 | 3,289 | 3,328 | 3,265 | 3,327 | 266,700 |
| 2024/04/12 | 3,314 | 3,318 | 3,280 | 3,290 | 243,100 |
| 2024/04/11 | 3,300 | 3,311 | 3,265 | 3,301 | 202,600 |
| 2024/04/10 | 3,323 | 3,354 | 3,306 | 3,327 | 172,400 |
| 2024/04/09 | 3,293 | 3,333 | 3,260 | 3,315 | 204,300 |
| 2024/04/08 | 3,328 | 3,348 | 3,297 | 3,318 | 264,100 |
| 2024/04/05 | 3,238 | 3,290 | 3,202 | 3,277 | 234,800 |
| 2024/04/04 | 3,269 | 3,314 | 3,232 | 3,283 | 333,100 |
| 2024/04/03 | 3,200 | 3,272 | 3,179 | 3,252 | 312,700 |
| 2024/04/02 | 3,220 | 3,276 | 3,165 | 3,213 | 530,500 |
| 2024/04/01 | 3,250 | 3,250 | 3,120 | 3,157 | 367,500 |
| 2024/03/29 | 3,200 | 3,245 | 3,171 | 3,224 | 252,700 |
| 2024/03/28 | 3,200 | 3,233 | 3,176 | 3,182 | 169,100 |
| 2024/03/27 | 3,230 | 3,284 | 3,230 | 3,253 | 294,800 |
| 2024/03/26 | 3,240 | 3,250 | 3,215 | 3,230 | 296,400 |
| 2024/03/25 | 3,315 | 3,315 | 3,246 | 3,263 | 239,800 |
| 2024/03/22 | 3,311 | 3,346 | 3,266 | 3,318 | 219,400 |
| 2024/03/21 | 3,342 | 3,366 | 3,289 | 3,304 | 324,700 |
| 2024/03/19 | 3,294 | 3,336 | 3,271 | 3,334 | 272,900 |
| 2024/03/18 | 3,197 | 3,286 | 3,184 | 3,280 | 345,000 |
| 2024/03/15 | 3,160 | 3,205 | 3,140 | 3,171 | 209,700 |
| 2024/03/14 | 3,140 | 3,178 | 3,112 | 3,165 | 179,800 |
| 2024/03/13 | 3,205 | 3,242 | 3,135 | 3,159 | 289,100 |
| 2024/03/12 | 3,113 | 3,153 | 3,038 | 3,151 | 259,600 |
| 2024/03/11 | 3,150 | 3,167 | 3,107 | 3,159 | 359,000 |
| 2024/03/08 | 3,145 | 3,183 | 3,121 | 3,175 | 280,300 |
| 2024/03/07 | 3,200 | 3,222 | 3,109 | 3,146 | 294,200 |
| 2024/03/06 | 3,140 | 3,189 | 3,120 | 3,170 | 180,400 |
| 2024/03/05 | 3,175 | 3,193 | 3,140 | 3,168 | 263,500 |
| 2024/03/04 | 3,179 | 3,193 | 3,140 | 3,153 | 351,300 |
| 2024/03/01 | 3,103 | 3,136 | 3,072 | 3,134 | 273,000 |
| 2024/02/29 | 3,109 | 3,115 | 3,060 | 3,084 | 281,900 |
| 2024/02/28 | 3,049 | 3,140 | 3,047 | 3,111 | 347,000 |
| 2024/02/27 | 3,085 | 3,094 | 3,024 | 3,039 | 223,400 |
| 2024/02/26 | 3,108 | 3,160 | 3,090 | 3,092 | 481,000 |
| 2024/02/22 | 3,008 | 3,043 | 2,996 | 3,026 | 346,300 |
| 2024/02/21 | 2,913 | 2,967 | 2,906 | 2,958 | 537,300 |
| 2024/02/20 | 3,024 | 3,031 | 2,898 | 2,925 | 531,200 |
| 2024/02/19 | 2,997 | 3,040 | 2,980 | 3,004 | 173,300 |
| 2024/02/16 | 2,940 | 3,047 | 2,934 | 2,985 | 354,900 |
| 2024/02/15 | 2,961 | 2,964 | 2,881 | 2,924 | 322,100 |
| 2024/02/14 | 2,967 | 2,990 | 2,922 | 2,955 | 300,700 |
| 2024/02/13 | 2,921 | 2,976 | 2,866 | 2,967 | 486,400 |
| 2024/02/09 | 2,820 | 3,035 | 2,820 | 2,874 | 733,800 |
| 2024/02/08 | 2,886 | 2,886 | 2,794 | 2,830 | 317,400 |
| 2024/02/07 | 2,847 | 2,896 | 2,844 | 2,877 | 130,200 |
| 2024/02/06 | 2,871 | 2,884 | 2,846 | 2,864 | 113,700 |
| 2024/02/05 | 2,887 | 2,898 | 2,864 | 2,876 | 153,100 |
| 2024/02/02 | 2,872 | 2,900 | 2,845 | 2,882 | 157,700 |
| 2024/02/01 | 2,913 | 2,913 | 2,848 | 2,853 | 185,400 |
| 2024/01/31 | 2,860 | 2,910 | 2,844 | 2,910 | 277,700 |
| 2024/01/30 | 2,888 | 2,888 | 2,861 | 2,872 | 114,300 |
| 2024/01/29 | 2,880 | 2,900 | 2,866 | 2,876 | 119,700 |
| 2024/01/26 | 2,902 | 2,940 | 2,846 | 2,855 | 205,900 |
| 2024/01/25 | 2,867 | 2,939 | 2,863 | 2,936 | 203,500 |
| 2024/01/24 | 2,865 | 2,892 | 2,844 | 2,868 | 158,000 |
| 2024/01/23 | 2,885 | 2,917 | 2,865 | 2,875 | 125,200 |
| 2024/01/22 | 2,883 | 2,885 | 2,851 | 2,885 | 114,200 |
| 2024/01/19 | 2,821 | 2,858 | 2,819 | 2,845 | 161,400 |
| 2024/01/18 | 2,807 | 2,819 | 2,789 | 2,800 | 130,000 |
| 2024/01/17 | 2,845 | 2,899 | 2,822 | 2,822 | 214,100 |
| 2024/01/16 | 2,916 | 2,916 | 2,834 | 2,835 | 180,000 |
| 2024/01/15 | 2,871 | 2,942 | 2,871 | 2,932 | 192,800 |
| 2024/01/12 | 2,919 | 2,922 | 2,859 | 2,878 | 169,200 |
| 2024/01/11 | 2,905 | 2,950 | 2,891 | 2,912 | 193,600 |
| 2024/01/10 | 2,887 | 2,899 | 2,870 | 2,887 | 150,800 |
| 2024/01/09 | 2,887 | 2,909 | 2,854 | 2,887 | 180,800 |
| 2024/01/05 | 2,900 | 2,908 | 2,856 | 2,867 | 155,900 |
| 2024/01/04 | 2,830 | 2,894 | 2,800 | 2,894 | 180,600 |