アドバネクス(5998)の株価時系列情報
アドバネクス(5998)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,702 | 1,749 | 1,683 | 1,749 | 30,200 |
| 2026/01/07 | 1,750 | 1,761 | 1,706 | 1,719 | 22,600 |
| 2026/01/06 | 1,787 | 1,802 | 1,756 | 1,760 | 24,800 |
| 2026/01/05 | 1,793 | 1,809 | 1,758 | 1,796 | 26,600 |
| 2025/12/30 | 1,800 | 1,820 | 1,780 | 1,800 | 33,800 |
| 2025/12/29 | 1,792 | 1,829 | 1,778 | 1,804 | 21,100 |
| 2025/12/26 | 1,788 | 1,794 | 1,747 | 1,789 | 27,700 |
| 2025/12/25 | 1,730 | 1,769 | 1,730 | 1,769 | 29,200 |
| 2025/12/24 | 1,708 | 1,741 | 1,690 | 1,719 | 28,300 |
| 2025/12/23 | 1,698 | 1,713 | 1,676 | 1,706 | 28,200 |
| 2025/12/22 | 1,703 | 1,722 | 1,693 | 1,703 | 21,700 |
| 2025/12/19 | 1,653 | 1,703 | 1,616 | 1,703 | 21,200 |
| 2025/12/18 | 1,660 | 1,707 | 1,616 | 1,666 | 39,400 |
| 2025/12/17 | 1,566 | 1,660 | 1,566 | 1,660 | 35,300 |
| 2025/12/16 | 1,615 | 1,615 | 1,528 | 1,560 | 48,100 |
| 2025/12/15 | 1,669 | 1,669 | 1,613 | 1,630 | 35,200 |
| 2025/12/12 | 1,720 | 1,782 | 1,659 | 1,686 | 51,600 |
| 2025/12/11 | 1,701 | 1,748 | 1,689 | 1,698 | 41,600 |
| 2025/12/10 | 1,720 | 1,750 | 1,700 | 1,701 | 28,600 |
| 2025/12/09 | 1,694 | 1,719 | 1,671 | 1,719 | 18,800 |
| 2025/12/08 | 1,685 | 1,730 | 1,685 | 1,699 | 40,500 |
| 2025/12/05 | 1,700 | 1,717 | 1,642 | 1,681 | 94,300 |
| 2025/12/04 | 1,597 | 1,715 | 1,570 | 1,693 | 122,000 |
| 2025/12/03 | 1,475 | 1,583 | 1,469 | 1,568 | 113,300 |
| 2025/12/02 | 1,433 | 1,474 | 1,427 | 1,445 | 56,800 |
| 2025/12/01 | 1,459 | 1,464 | 1,427 | 1,456 | 47,900 |
| 2025/11/28 | 1,410 | 1,494 | 1,390 | 1,475 | 96,200 |
| 2025/11/27 | 1,359 | 1,404 | 1,340 | 1,403 | 57,600 |
| 2025/11/26 | 1,332 | 1,356 | 1,298 | 1,356 | 60,800 |
| 2025/11/25 | 1,337 | 1,380 | 1,314 | 1,338 | 136,300 |
| 2025/11/21 | 1,154 | 1,328 | 1,152 | 1,327 | 157,600 |
| 2025/11/20 | 1,195 | 1,195 | 1,111 | 1,182 | 181,800 |
| 2025/11/19 | 1,251 | 1,257 | 1,159 | 1,165 | 261,600 |
| 2025/11/18 | 1,365 | 1,365 | 1,252 | 1,278 | 250,700 |
| 2025/11/17 | 1,427 | 1,457 | 1,425 | 1,425 | 149,300 |
| 2025/11/14 | 1,837 | 1,864 | 1,806 | 1,825 | 108,000 |
| 2025/11/13 | 1,830 | 1,895 | 1,820 | 1,871 | 97,100 |
| 2025/11/12 | 1,724 | 1,821 | 1,710 | 1,821 | 73,300 |
| 2025/11/11 | 1,710 | 1,725 | 1,689 | 1,724 | 53,300 |
| 2025/11/10 | 1,692 | 1,716 | 1,676 | 1,702 | 32,200 |
| 2025/11/07 | 1,659 | 1,695 | 1,647 | 1,690 | 30,000 |
| 2025/11/06 | 1,646 | 1,702 | 1,640 | 1,681 | 24,400 |
| 2025/11/05 | 1,621 | 1,645 | 1,528 | 1,611 | 69,800 |
| 2025/11/04 | 1,650 | 1,745 | 1,641 | 1,642 | 30,600 |
| 2025/10/31 | 1,600 | 1,658 | 1,580 | 1,632 | 26,100 |
| 2025/10/30 | 1,527 | 1,606 | 1,509 | 1,594 | 33,900 |
| 2025/10/29 | 1,638 | 1,638 | 1,516 | 1,545 | 31,400 |
| 2025/10/28 | 1,677 | 1,710 | 1,645 | 1,645 | 21,600 |
| 2025/10/27 | 1,730 | 1,748 | 1,693 | 1,694 | 25,400 |
| 2025/10/24 | 1,703 | 1,722 | 1,678 | 1,704 | 26,400 |
| 2025/10/23 | 1,740 | 1,740 | 1,683 | 1,695 | 34,100 |
| 2025/10/22 | 1,621 | 1,740 | 1,602 | 1,740 | 58,900 |
| 2025/10/21 | 1,590 | 1,669 | 1,562 | 1,635 | 31,000 |
| 2025/10/20 | 1,551 | 1,623 | 1,551 | 1,597 | 29,500 |
| 2025/10/17 | 1,556 | 1,585 | 1,543 | 1,543 | 20,200 |
| 2025/10/16 | 1,539 | 1,574 | 1,524 | 1,574 | 29,600 |
| 2025/10/15 | 1,475 | 1,549 | 1,474 | 1,548 | 36,100 |
| 2025/10/14 | 1,480 | 1,516 | 1,446 | 1,460 | 35,200 |
| 2025/10/10 | 1,542 | 1,542 | 1,486 | 1,520 | 39,300 |
| 2025/10/09 | 1,525 | 1,567 | 1,507 | 1,567 | 25,700 |
| 2025/10/08 | 1,517 | 1,555 | 1,499 | 1,529 | 21,300 |
| 2025/10/07 | 1,598 | 1,609 | 1,552 | 1,555 | 21,000 |
| 2025/10/06 | 1,607 | 1,634 | 1,570 | 1,601 | 21,800 |
| 2025/10/03 | 1,551 | 1,618 | 1,551 | 1,589 | 21,600 |
| 2025/10/02 | 1,569 | 1,593 | 1,550 | 1,572 | 13,200 |
| 2025/10/01 | 1,568 | 1,603 | 1,565 | 1,581 | 27,700 |
| 2025/09/30 | 1,615 | 1,622 | 1,567 | 1,585 | 24,700 |
| 2025/09/29 | 1,659 | 1,661 | 1,575 | 1,615 | 31,800 |
| 2025/09/26 | 1,591 | 1,740 | 1,542 | 1,687 | 59,100 |
| 2025/09/25 | 1,710 | 1,739 | 1,631 | 1,631 | 49,400 |
| 2025/09/24 | 1,739 | 1,774 | 1,707 | 1,739 | 34,300 |
| 2025/09/22 | 1,850 | 1,856 | 1,711 | 1,746 | 62,800 |
| 2025/09/19 | 1,725 | 1,820 | 1,629 | 1,818 | 109,100 |
| 2025/09/18 | 1,517 | 1,827 | 1,517 | 1,737 | 161,800 |
| 2025/09/17 | 1,558 | 1,558 | 1,501 | 1,511 | 19,700 |
| 2025/09/16 | 1,508 | 1,560 | 1,471 | 1,553 | 23,300 |
| 2025/09/12 | 1,535 | 1,545 | 1,496 | 1,526 | 11,800 |
| 2025/09/11 | 1,570 | 1,590 | 1,524 | 1,524 | 35,200 |
| 2025/09/10 | 1,458 | 1,555 | 1,458 | 1,555 | 35,900 |
| 2025/09/09 | 1,516 | 1,516 | 1,457 | 1,465 | 19,500 |
| 2025/09/08 | 1,522 | 1,527 | 1,483 | 1,495 | 27,200 |
| 2025/09/05 | 1,567 | 1,567 | 1,498 | 1,536 | 25,300 |
| 2025/09/04 | 1,436 | 1,546 | 1,436 | 1,546 | 52,900 |
| 2025/09/03 | 1,486 | 1,486 | 1,379 | 1,421 | 64,600 |
| 2025/09/02 | 1,600 | 1,600 | 1,510 | 1,520 | 46,400 |
| 2025/09/01 | 1,535 | 1,600 | 1,501 | 1,596 | 166,900 |
| 2025/08/29 | 1,380 | 1,418 | 1,350 | 1,418 | 33,900 |
| 2025/08/28 | 1,445 | 1,449 | 1,351 | 1,355 | 32,700 |
| 2025/08/27 | 1,319 | 1,477 | 1,305 | 1,444 | 46,600 |
| 2025/08/26 | 1,448 | 1,449 | 1,295 | 1,295 | 59,500 |
| 2025/08/25 | 1,222 | 1,479 | 1,222 | 1,478 | 143,100 |
| 2025/08/22 | 1,100 | 1,190 | 1,090 | 1,179 | 32,400 |
| 2025/08/21 | 1,070 | 1,091 | 1,063 | 1,081 | 20,100 |
| 2025/08/20 | 1,089 | 1,100 | 1,054 | 1,086 | 8,800 |
| 2025/08/19 | 1,135 | 1,140 | 1,082 | 1,095 | 21,800 |
| 2025/08/18 | 1,084 | 1,131 | 1,080 | 1,113 | 22,600 |
| 2025/08/15 | 1,051 | 1,079 | 1,050 | 1,079 | 25,800 |
| 2025/08/14 | 1,013 | 1,043 | 1,010 | 1,043 | 34,100 |
| 2025/08/13 | 994 | 1,033 | 983 | 1,012 | 105,300 |
| 2025/08/12 | 993 | 993 | 993 | 993 | 60,500 |
| 2025/08/08 | 841 | 846 | 840 | 843 | 2,400 |
| 2025/08/07 | 833 | 847 | 833 | 847 | 2,600 |
| 2025/08/06 | 843 | 844 | 835 | 839 | 1,100 |
| 2025/08/05 | 834 | 850 | 834 | 843 | 2,300 |
| 2025/08/04 | 831 | 834 | 831 | 834 | 800 |
| 2025/08/01 | 835 | 836 | 835 | 836 | 600 |
| 2025/07/31 | 825 | 835 | 824 | 835 | 3,800 |
| 2025/07/30 | 813 | 821 | 812 | 816 | 2,400 |
| 2025/07/29 | 820 | 821 | 818 | 821 | 1,600 |
| 2025/07/28 | 815 | 823 | 815 | 823 | 900 |
| 2025/07/25 | 814 | 818 | 814 | 818 | 800 |
| 2025/07/24 | 817 | 824 | 805 | 814 | 3,400 |
| 2025/07/23 | 802 | 838 | 802 | 825 | 5,000 |
| 2025/07/22 | 800 | 805 | 800 | 805 | 2,500 |
| 2025/07/18 | 803 | 805 | 800 | 800 | 1,800 |
| 2025/07/17 | 798 | 805 | 798 | 804 | 1,500 |
| 2025/07/16 | 787 | 798 | 787 | 798 | 1,500 |
| 2025/07/15 | 790 | 796 | 790 | 790 | 4,100 |
| 2025/07/14 | 781 | 792 | 781 | 792 | 5,400 |
| 2025/07/11 | 786 | 788 | 781 | 786 | 2,400 |
| 2025/07/10 | 791 | 793 | 786 | 786 | 2,600 |
| 2025/07/09 | 780 | 791 | 780 | 791 | 3,800 |
| 2025/07/08 | 783 | 790 | 781 | 782 | 1,600 |
| 2025/07/07 | 786 | 789 | 781 | 789 | 2,400 |
| 2025/07/04 | 790 | 793 | 781 | 788 | 3,200 |
| 2025/07/03 | 784 | 788 | 783 | 785 | 3,500 |
| 2025/07/02 | 821 | 822 | 783 | 783 | 30,900 |
| 2025/07/01 | 818 | 822 | 814 | 822 | 7,200 |
| 2025/06/30 | 818 | 822 | 818 | 822 | 3,400 |
| 2025/06/27 | 827 | 827 | 821 | 824 | 2,100 |
| 2025/06/26 | 820 | 827 | 820 | 820 | 1,400 |
| 2025/06/25 | 822 | 824 | 819 | 820 | 1,900 |
| 2025/06/24 | 828 | 828 | 815 | 827 | 2,300 |
| 2025/06/23 | 823 | 825 | 820 | 820 | 500 |
| 2025/06/20 | 825 | 827 | 824 | 827 | 400 |
| 2025/06/19 | 832 | 832 | 826 | 830 | 600 |
| 2025/06/18 | 825 | 839 | 819 | 839 | 3,100 |
| 2025/06/17 | 845 | 850 | 821 | 825 | 5,500 |
| 2025/06/16 | 845 | 887 | 844 | 846 | 19,300 |
| 2025/06/13 | 854 | 860 | 841 | 851 | 4,100 |
| 2025/06/12 | 840 | 870 | 831 | 861 | 19,000 |
| 2025/06/11 | 803 | 844 | 803 | 844 | 12,100 |
| 2025/06/10 | 805 | 810 | 804 | 804 | 400 |
| 2025/06/09 | 801 | 817 | 796 | 805 | 1,500 |
| 2025/06/06 | 805 | 810 | 804 | 810 | 900 |
| 2025/06/05 | 800 | 810 | 800 | 806 | 4,600 |
| 2025/06/04 | 811 | 814 | 800 | 800 | 5,100 |
| 2025/06/03 | 817 | 817 | 810 | 811 | 900 |
| 2025/06/02 | 809 | 812 | 803 | 812 | 500 |
| 2025/05/30 | 817 | 819 | 812 | 812 | 1,300 |
| 2025/05/29 | 815 | 822 | 805 | 822 | 2,100 |
| 2025/05/28 | 810 | 813 | 810 | 813 | 700 |
| 2025/05/27 | 808 | 808 | 776 | 808 | 3,600 |
| 2025/05/26 | 808 | 816 | 807 | 809 | 1,400 |
| 2025/05/23 | 799 | 815 | 799 | 808 | 2,000 |
| 2025/05/22 | 800 | 805 | 799 | 799 | 3,100 |
| 2025/05/21 | 810 | 816 | 805 | 808 | 2,500 |
| 2025/05/20 | 837 | 842 | 810 | 810 | 1,200 |
| 2025/05/19 | 843 | 843 | 823 | 842 | 2,200 |
| 2025/05/16 | 836 | 848 | 824 | 843 | 1,700 |
| 2025/05/15 | 838 | 849 | 833 | 833 | 3,600 |
| 2025/05/14 | 876 | 885 | 866 | 866 | 5,900 |
| 2025/05/13 | 870 | 877 | 866 | 870 | 3,000 |
| 2025/05/12 | 878 | 878 | 867 | 872 | 3,900 |
| 2025/05/09 | 877 | 877 | 853 | 863 | 4,500 |
| 2025/05/08 | 876 | 876 | 867 | 871 | 1,000 |
| 2025/05/07 | 872 | 876 | 871 | 876 | 800 |
| 2025/05/02 | 879 | 879 | 858 | 871 | 1,700 |
| 2025/05/01 | 860 | 868 | 859 | 868 | 2,400 |
| 2025/04/30 | 859 | 878 | 859 | 865 | 4,600 |
| 2025/04/28 | 899 | 988 | 858 | 862 | 64,300 |
| 2025/04/25 | 843 | 931 | 835 | 914 | 50,400 |
| 2025/04/24 | 832 | 844 | 832 | 844 | 2,700 |
| 2025/04/23 | 826 | 833 | 826 | 826 | 1,400 |
| 2025/04/22 | 817 | 897 | 816 | 821 | 54,000 |
| 2025/04/21 | 821 | 894 | 810 | 822 | 18,900 |
| 2025/04/18 | 812 | 823 | 812 | 820 | 1,600 |
| 2025/04/17 | 802 | 811 | 800 | 808 | 1,700 |
| 2025/04/16 | 810 | 810 | 800 | 805 | 900 |
| 2025/04/15 | 830 | 906 | 804 | 807 | 77,800 |
| 2025/04/14 | 800 | 831 | 800 | 816 | 2,300 |
| 2025/04/11 | 800 | 800 | 760 | 794 | 4,300 |
| 2025/04/10 | 811 | 811 | 781 | 804 | 1,200 |
| 2025/04/09 | 794 | 794 | 750 | 770 | 3,800 |
| 2025/04/08 | 759 | 779 | 750 | 779 | 2,000 |
| 2025/04/07 | 738 | 772 | 675 | 721 | 7,000 |
| 2025/04/04 | 799 | 805 | 750 | 785 | 8,700 |
| 2025/04/03 | 846 | 846 | 829 | 829 | 800 |
| 2025/04/02 | 826 | 850 | 825 | 850 | 1,300 |
| 2025/04/01 | 821 | 871 | 821 | 827 | 2,800 |
| 2025/03/31 | 842 | 842 | 816 | 821 | 1,600 |
| 2025/03/28 | 850 | 870 | 850 | 853 | 3,700 |
| 2025/03/27 | 884 | 884 | 874 | 874 | 1,600 |
| 2025/03/26 | 880 | 890 | 880 | 882 | 1,300 |
| 2025/03/25 | 883 | 888 | 855 | 880 | 3,500 |
| 2025/03/24 | 883 | 883 | 871 | 883 | 1,500 |
| 2025/03/21 | 875 | 880 | 875 | 875 | 1,000 |
| 2025/03/19 | 885 | 889 | 870 | 870 | 7,200 |
| 2025/03/18 | 851 | 890 | 851 | 883 | 7,500 |
| 2025/03/17 | 849 | 860 | 843 | 850 | 3,400 |