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
1990/12/28 530 530 520 520 7,000
1990/12/27 520 520 520 520 1,000
1990/12/26 530 530 530 530 6,000
1990/12/25 549 549 539 539 10,000
1990/12/20 551 551 550 550 3,000
1990/12/19 560 560 560 560 10,000
1990/12/18 559 559 550 550 5,000
1990/12/17 560 560 560 560 2,000
1990/12/14 570 570 560 560 2,000
1990/12/13 559 569 559 569 3,000
1990/12/12 551 560 550 560 4,000
1990/12/11 541 550 540 550 17,000
1990/12/10 541 541 540 540 10,000
1990/12/07 511 540 510 540 18,000
1990/12/06 502 503 502 502 7,000
1990/12/04 513 525 500 500 24,000
1990/12/03 520 520 513 513 8,000
1990/11/30 512 512 501 503 22,000
1990/11/29 520 520 502 502 15,000
1990/11/28 550 550 521 521 18,000
1990/11/27 550 550 541 550 22,000
1990/11/26 551 551 550 550 21,000
1990/11/22 580 580 550 550 13,000
1990/11/21 580 580 580 580 1,000
1990/11/20 580 590 580 590 4,000
1990/11/19 580 590 580 590 4,000
1990/11/16 589 589 589 589 2,000
1990/11/15 600 600 590 590 3,000
1990/11/14 600 600 600 600 5,000
1990/11/13 590 600 590 600 20,000
1990/11/09 590 590 580 580 4,000
1990/11/08 600 600 590 590 4,000
1990/11/07 635 635 630 630 9,000
1990/11/06 638 638 638 638 6,000
1990/11/05 641 641 638 638 17,000
1990/11/02 670 670 641 641 6,000
1990/11/01 690 690 678 678 8,000
1990/10/31 704 705 695 695 13,000
1990/10/30 701 701 681 681 6,000
1990/10/29 685 705 685 700 15,000
1990/10/26 671 688 671 672 22,000
1990/10/25 640 660 632 660 20,000
1990/10/24 640 640 631 635 14,000
1990/10/23 621 646 621 645 17,000
1990/10/22 600 610 590 610 27,000
1990/10/19 595 600 590 590 54,000
1990/10/18 596 598 590 590 17,000
1990/10/17 590 595 585 590 15,000
1990/10/16 600 600 590 593 26,000
1990/10/12 600 600 600 600 3,000
1990/10/09 645 645 635 635 15,000
1990/10/08 645 645 645 645 6,000
1990/10/05 574 600 574 600 11,000
1990/10/04 574 574 570 570 12,000
1990/10/03 570 570 570 570 15,000
1990/10/02 500 531 500 530 25,000
1990/10/01 550 550 550 550 12,000
1990/09/26 635 635 625 625 12,000
1990/09/25 635 635 635 635 4,000
1990/09/21 620 625 611 625 14,000
1990/09/20 660 660 621 621 13,000
1990/09/18 670 670 670 670 2,000
1990/09/17 697 697 680 680 7,000
1990/09/14 698 698 690 698 13,000
1990/09/13 701 701 700 700 19,000
1990/09/12 695 700 695 700 7,000
1990/09/11 690 695 680 695 14,000
1990/09/10 660 690 660 690 22,000
1990/09/06 700 700 690 690 10,000
1990/09/05 715 715 690 690 25,000
1990/09/04 721 730 720 720 14,000
1990/09/03 715 731 715 731 13,000
1990/08/31 705 725 702 715 32,000
1990/08/30 710 710 700 700 29,000
1990/08/29 718 718 700 700 22,000
1990/08/28 718 718 715 715 29,000
1990/08/27 720 720 701 701 18,000
1990/08/24 717 717 700 710 53,000
1990/08/22 779 779 779 779 6,000
1990/08/21 792 792 790 790 12,000
1990/08/20 791 791 790 790 7,000
1990/08/17 820 820 790 790 15,000
1990/08/16 791 820 791 820 12,000
1990/08/15 790 790 790 790 12,000
1990/08/14 801 801 780 780 5,000
1990/08/13 810 810 800 800 5,000
1990/08/10 821 831 821 830 4,000
1990/08/09 820 820 820 820 11,000
1990/08/08 812 820 811 820 19,000
1990/08/07 800 810 800 810 14,000
1990/08/06 850 850 850 850 8,000
1990/08/03 925 925 900 900 24,000
1990/08/02 935 940 925 925 31,000
1990/08/01 920 935 920 935 29,000
1990/07/31 930 930 915 915 12,000
1990/07/30 929 929 900 900 15,000
1990/07/27 935 935 930 930 17,000
1990/07/26 950 950 940 940 17,000
1990/07/25 940 950 940 940 44,000
1990/07/24 960 960 930 930 37,000
1990/07/23 980 980 965 965 20,000
1990/07/20 980 985 970 975 42,000
1990/07/19 970 986 970 975 32,000
1990/07/18 998 1,000 990 990 95,000
1990/07/17 990 1,000 989 995 90,000
1990/07/16 961 975 960 975 71,000
1990/07/13 955 960 955 960 63,000
1990/07/12 957 960 953 953 60,000
1990/07/11 960 960 947 947 34,000
1990/07/10 960 970 959 960 69,000
1990/07/09 933 960 933 959 86,000
1990/07/06 910 915 901 915 49,000
1990/07/05 896 900 895 900 43,000
1990/07/04 895 900 895 896 24,000
1990/07/03 910 910 895 895 24,000
1990/07/02 900 910 899 910 21,000
1990/06/29 898 899 889 889 12,000
1990/06/28 885 888 885 888 12,000
1990/06/27 881 890 881 883 22,000
1990/06/26 880 885 880 880 14,000
1990/06/25 896 899 890 890 20,000
1990/06/22 900 900 898 900 11,000
1990/06/21 900 900 898 900 34,000
1990/06/20 895 900 895 898 4,000
1990/06/19 896 900 895 895 26,000
1990/06/18 900 900 897 900 27,000
1990/06/15 900 900 895 900 12,000
1990/06/14 900 900 895 900 59,000
1990/06/13 891 900 888 900 34,000
1990/06/12 891 895 890 891 11,000
1990/06/11 895 895 895 895 22,000
1990/06/08 899 900 899 899 33,000
1990/06/07 897 900 896 899 20,000
1990/06/06 896 900 896 896 23,000
1990/06/05 900 902 895 895 57,000
1990/06/04 900 900 895 900 14,000
1990/06/01 900 911 895 895 45,000
1990/05/31 889 890 885 890 31,000
1990/05/30 926 926 910 910 15,000
1990/05/29 944 945 940 940 20,000
1990/05/28 940 945 940 945 15,000
1990/05/25 970 970 950 950 28,000
1990/05/24 980 980 960 960 27,000
1990/05/23 988 988 980 980 64,000
1990/05/22 992 995 985 985 52,000
1990/05/21 1,010 1,010 992 995 38,000
1990/05/18 995 995 993 995 51,000
1990/05/17 995 999 995 995 19,000
1990/05/16 980 995 980 995 35,000
1990/05/15 999 1,010 995 996 81,000
1990/05/14 999 1,020 999 1,010 11,000
1990/05/11 935 979 935 979 28,000
1990/05/10 950 950 925 925 33,000
1990/05/09 920 920 915 915 91,000
1990/05/08 899 915 899 910 100,000
1990/05/07 893 902 892 900 12,000
1990/05/02 890 899 890 891 8,000
1990/05/01 890 890 888 888 18,000
1990/04/27 888 890 888 890 36,000
1990/04/26 888 890 888 888 61,000
1990/04/25 886 890 886 888 34,000
1990/04/24 885 886 885 886 11,000
1990/04/23 880 890 880 890 22,000
1990/04/20 880 890 880 880 16,000
1990/04/19 875 880 875 880 8,000
1990/04/18 870 880 870 871 14,000
1990/04/17 870 880 870 870 9,000
1990/04/16 890 890 870 870 17,000
1990/04/13 871 890 871 890 7,000
1990/04/12 830 861 830 861 22,000
1990/04/11 810 810 810 810 12,000
1990/04/10 780 780 780 780 10,000
1990/04/06 740 760 740 740 20,000
1990/04/05 780 780 730 750 51,000
1990/04/04 831 831 800 800 52,000
1990/04/03 850 850 830 830 23,000
1990/04/02 860 860 850 850 12,000
1990/03/30 920 920 890 890 23,000
1990/03/29 892 910 890 910 8,000
1990/03/28 872 896 871 892 13,000
1990/03/27 871 871 871 871 6,000
1990/03/26 811 850 811 850 42,000
1990/03/23 859 870 859 870 9,000
1990/03/22 900 900 860 860 69,000
1990/03/20 889 900 880 880 31,000
1990/03/19 950 950 889 889 16,000
1990/03/16 956 960 955 955 22,000
1990/03/15 950 960 950 951 23,000
1990/03/14 950 970 950 951 22,000
1990/03/13 984 990 970 970 28,000
1990/03/12 990 990 984 984 37,000
1990/03/09 1,000 1,000 990 990 35,000
1990/03/08 980 1,000 980 985 19,000
1990/03/07 1,020 1,020 999 1,000 12,000
1990/03/06 1,020 1,020 1,010 1,010 29,000
1990/03/02 1,020 1,060 1,000 1,010 57,000
1990/03/01 1,050 1,080 1,010 1,010 83,000
1990/02/27 941 951 941 951 34,000
1990/02/26 990 990 920 930 38,000
1990/02/23 1,040 1,040 1,000 1,000 49,000
1990/02/22 1,070 1,070 1,040 1,040 38,000
1990/02/21 1,080 1,090 1,030 1,030 80,000
1990/02/20 1,100 1,120 1,100 1,100 116,000
1990/02/19 1,140 1,160 1,120 1,140 321,000
1990/02/16 1,050 1,150 1,050 1,140 3,498,000
1990/02/15 1,050 1,060 1,030 1,050 57,000
1990/02/14 1,100 1,100 1,070 1,070 53,000
1990/02/13 1,100 1,120 1,090 1,100 103,000
1990/02/09 1,110 1,120 1,100 1,120 113,000
1990/02/08 1,150 1,170 1,110 1,150 485,000
1990/02/07 1,110 1,150 1,090 1,150 849,000
1990/02/06 1,040 1,120 1,030 1,110 801,000
1990/02/05 1,030 1,040 1,020 1,030 109,000
1990/02/02 1,040 1,050 1,030 1,040 138,000
1990/02/01 1,050 1,050 1,030 1,050 209,000
1990/01/31 995 1,030 992 1,030 120,000
1990/01/30 995 999 990 990 41,000
1990/01/29 997 997 990 995 37,000
1990/01/26 991 1,000 985 990 33,000
1990/01/25 995 1,000 990 990 39,000
1990/01/24 996 1,000 991 991 39,000
1990/01/23 998 1,000 995 1,000 58,000
1990/01/22 990 995 990 995 25,000
1990/01/19 1,000 1,000 990 990 45,000
1990/01/18 1,000 1,010 1,000 1,010 18,000
1990/01/17 1,000 1,010 999 1,000 53,000
1990/01/16 1,030 1,030 1,000 1,010 32,000
1990/01/12 1,040 1,040 1,010 1,030 97,000
1990/01/11 992 1,040 992 1,040 80,000
1990/01/10 999 1,000 990 991 55,000
1990/01/09 990 1,000 990 1,000 43,000
1990/01/08 998 998 988 988 12,000
1990/01/05 1,000 1,000 1,000 1,000 23,000
1990/01/04 987 1,000 986 987 26,000

このページの先頭へ