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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 844 | 862 | 844 | 845 | 1,600 |
| 2025/03/13 | 850 | 854 | 845 | 845 | 1,300 |
| 2025/03/12 | 841 | 848 | 841 | 848 | 800 |
| 2025/03/11 | 833 | 841 | 832 | 841 | 2,500 |
| 2025/03/10 | 837 | 843 | 832 | 843 | 2,200 |
| 2025/03/07 | 827 | 837 | 827 | 837 | 1,000 |
| 2025/03/06 | 830 | 836 | 830 | 836 | 2,000 |
| 2025/03/05 | 823 | 840 | 815 | 830 | 5,100 |
| 2025/03/04 | 825 | 825 | 821 | 821 | 700 |
| 2025/03/03 | 821 | 830 | 821 | 822 | 1,400 |
| 2025/02/28 | 846 | 846 | 816 | 817 | 5,900 |
| 2025/02/27 | 840 | 843 | 832 | 835 | 2,100 |
| 2025/02/26 | 842 | 851 | 842 | 843 | 700 |
| 2025/02/25 | 838 | 854 | 838 | 839 | 1,800 |
| 2025/02/21 | 869 | 869 | 838 | 838 | 2,900 |
| 2025/02/20 | 859 | 859 | 840 | 854 | 2,600 |
| 2025/02/19 | 857 | 860 | 844 | 859 | 3,600 |
| 2025/02/18 | 860 | 862 | 849 | 861 | 1,800 |
| 2025/02/17 | 840 | 857 | 834 | 857 | 6,500 |
| 2025/02/14 | 871 | 871 | 800 | 834 | 27,400 |
| 2025/02/13 | 860 | 883 | 860 | 883 | 5,600 |
| 2025/02/12 | 877 | 892 | 865 | 865 | 36,600 |
| 2025/02/10 | 940 | 965 | 938 | 960 | 13,700 |
| 2025/02/07 | 937 | 940 | 916 | 940 | 6,300 |
| 2025/02/06 | 901 | 930 | 900 | 922 | 4,700 |
| 2025/02/05 | 901 | 902 | 887 | 902 | 2,500 |
| 2025/02/04 | 886 | 905 | 875 | 905 | 6,100 |
| 2025/02/03 | 888 | 888 | 852 | 875 | 10,200 |
| 2025/01/31 | 895 | 895 | 882 | 891 | 15,300 |
| 2025/01/30 | 937 | 950 | 882 | 882 | 43,900 |
| 2025/01/29 | 950 | 957 | 950 | 952 | 2,300 |
| 2025/01/28 | 952 | 967 | 938 | 951 | 6,900 |
| 2025/01/27 | 951 | 952 | 942 | 952 | 2,500 |
| 2025/01/24 | 932 | 945 | 932 | 945 | 3,100 |
| 2025/01/23 | 947 | 947 | 915 | 930 | 3,700 |
| 2025/01/22 | 915 | 951 | 912 | 947 | 9,600 |
| 2025/01/21 | 913 | 914 | 900 | 914 | 1,100 |
| 2025/01/20 | 880 | 917 | 880 | 913 | 5,400 |
| 2025/01/17 | 900 | 900 | 860 | 880 | 6,600 |
| 2025/01/16 | 931 | 931 | 866 | 885 | 19,100 |
| 2025/01/15 | 952 | 953 | 920 | 932 | 5,400 |
| 2025/01/14 | 965 | 980 | 952 | 952 | 3,200 |
| 2025/01/10 | 955 | 962 | 945 | 950 | 1,400 |
| 2025/01/09 | 996 | 996 | 944 | 959 | 7,000 |
| 2025/01/08 | 978 | 1,006 | 978 | 984 | 12,000 |
| 2025/01/07 | 957 | 964 | 950 | 964 | 7,800 |
| 2025/01/06 | 943 | 955 | 935 | 945 | 6,700 |
| 2024/12/30 | 945 | 945 | 930 | 930 | 4,500 |
| 2024/12/27 | 946 | 949 | 927 | 935 | 2,900 |
| 2024/12/26 | 944 | 945 | 921 | 943 | 12,400 |
| 2024/12/25 | 943 | 948 | 939 | 944 | 4,700 |
| 2024/12/24 | 957 | 957 | 936 | 947 | 11,200 |
| 2024/12/23 | 936 | 957 | 936 | 957 | 6,300 |
| 2024/12/20 | 967 | 967 | 919 | 935 | 16,300 |
| 2024/12/19 | 982 | 986 | 967 | 969 | 8,800 |
| 2024/12/18 | 994 | 1,040 | 980 | 984 | 32,300 |
| 2024/12/17 | 978 | 979 | 967 | 979 | 4,000 |
| 2024/12/16 | 936 | 995 | 927 | 993 | 19,800 |
| 2024/12/13 | 944 | 957 | 933 | 935 | 8,300 |
| 2024/12/12 | 956 | 966 | 926 | 955 | 16,100 |
| 2024/12/11 | 951 | 960 | 893 | 960 | 24,300 |
| 2024/12/10 | 887 | 978 | 881 | 936 | 32,500 |