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

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
2026/03/27 1,622 1,678 1,600 1,644 25,100
2026/03/26 1,685 1,732 1,633 1,645 30,300
2026/03/25 1,648 1,709 1,648 1,674 23,200
2026/03/24 1,645 1,649 1,605 1,644 20,500
2026/03/23 1,602 1,640 1,554 1,605 57,400
2026/03/19 1,742 1,764 1,688 1,693 35,500
2026/03/18 1,763 1,805 1,763 1,776 18,200
2026/03/17 1,768 1,823 1,729 1,750 23,000
2026/03/16 1,821 1,821 1,738 1,763 20,200
2026/03/13 1,762 1,839 1,762 1,821 16,900
2026/03/12 1,836 1,848 1,767 1,772 25,600
2026/03/11 1,879 1,893 1,836 1,836 19,400
2026/03/10 1,800 1,850 1,780 1,839 32,700
2026/03/09 1,742 1,772 1,652 1,757 83,400
2026/03/06 1,875 1,879 1,800 1,862 38,300
2026/03/05 2,004 2,036 1,851 1,894 103,600
2026/03/04 2,061 2,080 1,869 1,925 70,000
2026/03/03 2,245 2,245 2,120 2,120 25,200
2026/03/02 2,325 2,329 2,230 2,248 25,500
2026/02/27 2,151 2,375 2,151 2,375 50,800
2026/02/26 2,094 2,217 2,094 2,151 33,100
2026/02/25 2,036 2,093 2,004 2,082 20,500
2026/02/24 2,142 2,169 1,989 2,055 41,600
2026/02/20 1,991 2,092 1,960 2,092 19,600
2026/02/19 2,018 2,050 1,983 2,016 18,900
2026/02/18 2,000 2,027 1,940 2,026 33,600
2026/02/17 2,050 2,085 1,927 1,988 47,000
2026/02/16 2,150 2,150 1,909 2,077 54,000
2026/02/13 2,257 2,264 2,091 2,166 28,400
2026/02/12 2,239 2,300 2,179 2,285 43,900
2026/02/10 2,179 2,250 2,105 2,233 47,200
2026/02/09 2,104 2,198 2,104 2,187 31,000
2026/02/06 2,057 2,105 2,039 2,085 30,100
2026/02/05 1,962 2,053 1,962 2,022 23,000
2026/02/04 1,931 1,983 1,920 1,966 15,300
2026/02/03 1,994 2,000 1,930 1,931 16,500
2026/02/02 1,933 2,006 1,892 1,925 32,300
2026/01/30 1,949 1,968 1,890 1,906 12,400
2026/01/29 1,950 1,950 1,891 1,932 19,600
2026/01/28 1,802 1,922 1,802 1,922 26,800
2026/01/27 1,822 1,849 1,790 1,802 15,100
2026/01/26 1,868 1,924 1,822 1,822 23,400
2026/01/23 1,818 1,976 1,818 1,896 39,900
2026/01/22 1,814 1,830 1,804 1,821 11,100
2026/01/21 1,779 1,814 1,772 1,814 11,600
2026/01/20 1,802 1,817 1,775 1,804 16,700
2026/01/19 1,804 1,814 1,780 1,802 13,600
2026/01/16 1,799 1,816 1,769 1,803 18,200
2026/01/15 1,795 1,848 1,777 1,796 18,600
2026/01/14 1,837 1,843 1,790 1,816 20,000
2026/01/13 1,780 1,840 1,761 1,840 43,800
2026/01/09 1,729 1,795 1,723 1,750 27,600
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

このページの先頭へ