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 |
|---|---|---|---|---|---|
| 2026/02/02 | 4,627 | 4,736 | 4,552 | 4,567 | 608,600 |
| 2026/01/30 | 4,592 | 4,610 | 4,519 | 4,585 | 457,900 |
| 2026/01/29 | 4,571 | 4,604 | 4,517 | 4,540 | 443,400 |
| 2026/01/28 | 4,549 | 4,617 | 4,496 | 4,526 | 434,100 |
| 2026/01/27 | 4,465 | 4,641 | 4,421 | 4,619 | 658,100 |
| 2026/01/26 | 4,430 | 4,469 | 4,397 | 4,429 | 264,900 |
| 2026/01/23 | 4,479 | 4,510 | 4,455 | 4,496 | 257,700 |
| 2026/01/22 | 4,427 | 4,492 | 4,416 | 4,475 | 292,200 |
| 2026/01/21 | 4,318 | 4,402 | 4,308 | 4,392 | 311,600 |
| 2026/01/20 | 4,445 | 4,459 | 4,378 | 4,388 | 347,000 |
| 2026/01/19 | 4,450 | 4,456 | 4,338 | 4,432 | 429,600 |
| 2026/01/16 | 4,397 | 4,487 | 4,397 | 4,477 | 532,300 |
| 2026/01/15 | 4,295 | 4,379 | 4,290 | 4,364 | 265,800 |
| 2026/01/14 | 4,250 | 4,322 | 4,250 | 4,311 | 379,000 |
| 2026/01/13 | 4,230 | 4,238 | 4,150 | 4,230 | 494,700 |
| 2026/01/09 | 4,086 | 4,100 | 4,022 | 4,045 | 322,900 |
| 2026/01/08 | 4,025 | 4,098 | 4,022 | 4,034 | 358,500 |
| 2026/01/07 | 4,040 | 4,081 | 4,022 | 4,046 | 312,500 |
| 2026/01/06 | 3,968 | 4,080 | 3,966 | 4,047 | 466,100 |
| 2026/01/05 | 3,909 | 3,954 | 3,900 | 3,934 | 292,000 |