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
2025/06/13 2,688 2,694 2,663 2,684 205,100
2025/06/12 2,720 2,734 2,689 2,698 148,000
2025/06/11 2,675 2,713 2,675 2,708 147,200
2025/06/10 2,679 2,695 2,670 2,673 134,900
2025/06/09 2,682 2,695 2,662 2,672 133,300
2025/06/06 2,688 2,699 2,676 2,676 130,100
2025/06/05 2,720 2,720 2,666 2,679 299,800
2025/06/04 2,675 2,685 2,662 2,676 183,700
2025/06/03 2,659 2,673 2,643 2,669 203,500
2025/06/02 2,661 2,675 2,646 2,666 182,800
2025/05/30 2,630 2,680 2,630 2,670 284,100
2025/05/29 2,649 2,679 2,637 2,661 276,900
2025/05/28 2,635 2,647 2,610 2,631 264,300
2025/05/27 2,567 2,602 2,557 2,599 170,300
2025/05/26 2,554 2,570 2,546 2,562 193,900
2025/05/23 2,600 2,608 2,542 2,554 348,300
2025/05/22 2,567 2,613 2,556 2,600 378,700
2025/05/21 2,583 2,592 2,547 2,565 309,400
2025/05/20 2,585 2,600 2,571 2,587 355,800
2025/05/19 2,550 2,551 2,521 2,545 297,800
2025/05/16 2,536 2,580 2,529 2,565 331,100
2025/05/15 2,649 2,649 2,508 2,535 802,400
2025/05/14 2,721 2,777 2,589 2,684 659,300
2025/05/13 2,742 2,749 2,719 2,744 193,000
2025/05/12 2,673 2,698 2,666 2,695 215,100
2025/05/09 2,670 2,682 2,648 2,665 237,800
2025/05/08 2,629 2,650 2,615 2,650 247,900
2025/05/07 2,630 2,639 2,614 2,628 284,200
2025/05/02 2,601 2,640 2,593 2,628 258,600
2025/05/01 2,575 2,601 2,555 2,598 207,700
2025/04/30 2,566 2,576 2,542 2,567 273,200
2025/04/28 2,567 2,599 2,557 2,562 278,600
2025/04/25 2,538 2,570 2,533 2,557 263,500
2025/04/24 2,483 2,528 2,483 2,500 310,900
2025/04/23 2,463 2,480 2,444 2,467 303,500
2025/04/22 2,367 2,414 2,367 2,414 269,200
2025/04/21 2,447 2,447 2,366 2,369 401,000
2025/04/18 2,397 2,408 2,387 2,404 118,500
2025/04/17 2,356 2,380 2,338 2,379 188,200
2025/04/16 2,386 2,396 2,348 2,358 205,500
2025/04/15 2,374 2,409 2,367 2,403 263,600
2025/04/14 2,355 2,382 2,335 2,374 309,100
2025/04/11 2,235 2,319 2,215 2,316 322,400
2025/04/10 2,389 2,389 2,330 2,380 340,300
2025/04/09 2,235 2,249 2,170 2,204 303,300
2025/04/08 2,258 2,325 2,255 2,319 320,500
2025/04/07 2,181 2,226 2,126 2,175 485,100
2025/04/04 2,438 2,450 2,358 2,410 500,700
2025/04/03 2,530 2,551 2,506 2,529 445,600
2025/04/02 2,704 2,707 2,646 2,654 294,300
2025/04/01 2,724 2,728 2,690 2,693 210,400
2025/03/31 2,730 2,734 2,681 2,689 370,100
2025/03/28 2,800 2,809 2,749 2,763 285,200
2025/03/27 2,815 2,855 2,804 2,849 260,600
2025/03/26 2,829 2,845 2,814 2,834 198,000
2025/03/25 2,809 2,834 2,789 2,834 197,900
2025/03/24 2,800 2,819 2,778 2,810 210,300
2025/03/21 2,801 2,826 2,799 2,812 246,900
2025/03/19 2,811 2,837 2,808 2,813 186,100
2025/03/18 2,818 2,829 2,811 2,813 211,300
2025/03/17 2,792 2,824 2,783 2,816 163,200
2025/03/14 2,753 2,797 2,753 2,779 235,100
2025/03/13 2,799 2,799 2,763 2,782 197,500
2025/03/12 2,728 2,763 2,723 2,760 196,000
2025/03/11 2,752 2,758 2,722 2,746 214,300
2025/03/10 2,776 2,791 2,751 2,767 170,700
2025/03/07 2,755 2,788 2,744 2,776 181,400
2025/03/06 2,781 2,781 2,758 2,771 253,300
2025/03/05 2,744 2,769 2,729 2,765 202,000
2025/03/04 2,732 2,739 2,705 2,731 282,400
2025/03/03 2,780 2,783 2,737 2,748 269,500
2025/02/28 2,760 2,781 2,735 2,769 234,900
2025/02/27 2,739 2,792 2,738 2,779 154,600
2025/02/26 2,760 2,771 2,716 2,744 211,800
2025/02/25 2,789 2,819 2,772 2,772 246,300
2025/02/21 2,766 2,825 2,766 2,790 488,400
2025/02/20 2,811 2,811 2,760 2,765 350,100
2025/02/19 2,818 2,856 2,800 2,812 349,700
2025/02/18 2,812 2,821 2,782 2,794 232,200
2025/02/17 2,858 2,860 2,807 2,821 148,900
2025/02/14 2,905 2,905 2,834 2,842 244,800
2025/02/13 2,907 2,920 2,862 2,911 347,100
2025/02/12 2,850 2,942 2,815 2,835 505,800
2025/02/10 2,810 2,830 2,783 2,813 280,300
2025/02/07 2,810 2,814 2,787 2,803 210,000
2025/02/06 2,809 2,844 2,809 2,822 235,300
2025/02/05 2,795 2,804 2,774 2,787 332,000
2025/02/04 2,827 2,843 2,781 2,792 305,700
2025/02/03 2,860 2,865 2,788 2,803 321,500
2025/01/31 2,902 2,915 2,886 2,903 211,300
2025/01/30 2,906 2,933 2,893 2,913 209,300
2025/01/29 2,895 2,944 2,875 2,919 339,900
2025/01/28 2,905 2,923 2,873 2,875 237,100
2025/01/27 2,934 2,958 2,922 2,943 175,300
2025/01/24 2,963 2,963 2,901 2,913 235,800
2025/01/23 2,937 2,957 2,918 2,942 296,300
2025/01/22 2,855 2,927 2,847 2,923 274,800
2025/01/21 2,851 2,857 2,826 2,840 115,200
2025/01/20 2,830 2,852 2,805 2,835 173,100
2025/01/17 2,790 2,828 2,782 2,820 271,100
2025/01/16 2,782 2,815 2,782 2,800 247,500
2025/01/15 2,803 2,832 2,768 2,768 309,500
2025/01/14 2,800 2,813 2,785 2,804 298,000
2025/01/10 2,797 2,814 2,794 2,800 278,700
2025/01/09 2,799 2,813 2,790 2,803 219,600
2025/01/08 2,815 2,825 2,803 2,811 193,500
2025/01/07 2,850 2,853 2,815 2,830 258,500
2025/01/06 2,847 2,867 2,824 2,830 230,700

このページの先頭へ