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
1999/12/30 191 200 191 200 33,000
1999/12/29 181 185 181 181 10,000
1999/12/28 187 190 180 180 30,000
1999/12/27 197 197 182 183 27,000
1999/12/24 185 190 180 182 19,000
1999/12/22 182 193 182 184 14,000
1999/12/21 181 192 180 181 17,000
1999/12/20 190 190 181 181 18,000
1999/12/17 192 192 190 190 16,000
1999/12/16 200 200 191 191 16,000
1999/12/15 205 205 202 205 11,000
1999/12/14 200 201 200 201 12,000
1999/12/13 195 200 195 195 20,000
1999/12/10 200 200 190 190 21,000
1999/12/09 201 201 200 200 17,000
1999/12/08 202 202 201 201 12,000
1999/12/07 210 210 201 202 18,000
1999/12/06 213 213 210 210 4,000
1999/12/03 205 205 201 201 5,000
1999/12/02 210 210 210 210 6,000
1999/12/01 214 214 210 210 5,000
1999/11/30 215 215 210 214 17,000
1999/11/29 200 205 198 205 28,000
1999/11/26 219 219 200 200 82,000
1999/11/25 235 235 210 220 32,000
1999/11/24 225 225 206 220 40,000
1999/11/22 230 230 230 230 10,000
1999/11/19 230 235 225 225 6,000
1999/11/18 220 220 210 215 12,000
1999/11/17 205 205 203 205 14,000
1999/11/16 204 210 203 210 10,000
1999/11/15 202 220 202 202 25,000
1999/11/12 212 212 206 211 49,000
1999/11/11 211 220 211 220 40,000
1999/11/10 219 220 211 211 51,000
1999/11/09 235 235 228 229 26,000
1999/11/08 238 239 235 235 9,000
1999/11/05 240 240 235 240 20,000
1999/11/04 247 247 240 240 14,000
1999/11/02 240 240 233 233 22,000
1999/11/01 247 247 240 240 3,000
1999/10/29 250 250 249 249 14,000
1999/10/28 250 250 242 250 12,000
1999/10/27 250 250 250 250 6,000
1999/10/26 257 257 256 256 10,000
1999/10/25 260 260 250 259 21,000
1999/10/22 249 249 241 242 3,000
1999/10/21 241 241 240 241 14,000
1999/10/20 240 240 240 240 8,000
1999/10/19 254 254 241 241 9,000
1999/10/18 259 259 254 254 7,000
1999/10/15 259 260 259 260 11,000
1999/10/14 248 252 248 248 13,000
1999/10/13 242 250 242 243 11,000
1999/10/12 243 243 240 241 28,000
1999/10/08 245 246 240 241 24,000
1999/10/07 246 250 246 246 13,000
1999/10/06 247 247 246 246 8,000
1999/10/05 250 250 245 247 19,000
1999/10/04 252 252 250 250 11,000
1999/10/01 254 254 250 251 7,000
1999/09/30 254 254 244 254 13,000
1999/09/29 245 250 245 250 8,000
1999/09/28 261 261 251 260 15,000
1999/09/27 274 274 254 254 19,000
1999/09/24 250 252 233 252 28,000
1999/09/22 265 270 255 270 23,000
1999/09/21 266 266 265 265 21,000
1999/09/20 268 268 265 266 33,000
1999/09/17 267 268 266 268 9,000
1999/09/16 268 268 265 268 5,000
1999/09/14 266 269 265 269 18,000
1999/09/13 275 275 265 266 27,000
1999/09/10 265 271 265 271 16,000
1999/09/09 265 267 265 265 21,000
1999/09/08 265 271 265 265 10,000
1999/09/07 270 271 270 271 27,000
1999/09/06 275 275 270 270 18,000
1999/09/03 275 275 270 274 8,000
1999/09/02 280 280 275 276 23,000
1999/09/01 278 280 277 280 17,000
1999/08/31 280 285 278 278 21,000
1999/08/30 280 280 278 280 16,000
1999/08/27 280 280 280 280 3,000
1999/08/26 289 290 278 278 15,000
1999/08/25 290 290 281 290 20,000
1999/08/24 281 285 281 285 8,000
1999/08/23 278 285 278 278 13,000
1999/08/20 277 277 277 277 6,000
1999/08/19 280 280 275 276 14,000
1999/08/18 285 285 283 283 12,000
1999/08/17 284 295 284 285 21,000
1999/08/16 285 285 275 280 12,000
1999/08/13 281 281 281 281 2,000
1999/08/12 280 280 280 280 4,000
1999/08/11 285 285 280 280 2,000
1999/08/10 285 285 285 285 4,000
1999/08/09 280 285 280 285 19,000
1999/08/06 280 282 280 280 18,000
1999/08/05 283 283 280 280 49,000
1999/08/04 282 285 281 281 10,000
1999/08/03 290 290 280 280 18,000
1999/08/02 291 292 290 290 11,000
1999/07/30 292 300 291 291 42,000
1999/07/29 291 296 290 291 6,000
1999/07/28 300 300 300 300 3,000
1999/07/27 295 295 280 280 25,000
1999/07/26 317 317 299 299 26,000
1999/07/23 302 302 296 300 43,000
1999/07/22 307 310 301 310 52,000
1999/07/21 305 310 305 307 13,000
1999/07/19 310 311 306 306 20,000
1999/07/16 305 320 305 313 34,000
1999/07/15 310 314 305 305 46,000
1999/07/14 308 312 308 311 19,000
1999/07/13 323 323 305 307 30,000
1999/07/12 312 323 312 323 52,000
1999/07/09 309 312 305 312 30,000
1999/07/08 311 312 310 312 21,000
1999/07/07 306 311 306 311 23,000
1999/07/06 308 310 308 310 14,000
1999/07/05 301 315 301 315 57,000
1999/07/02 314 314 300 300 39,000
1999/07/01 313 316 313 313 22,000
1999/06/30 319 319 313 315 27,000
1999/06/29 315 320 313 313 16,000
1999/06/28 320 320 313 313 12,000
1999/06/25 331 331 307 310 23,000
1999/06/24 320 321 316 316 41,000
1999/06/23 319 325 317 320 44,000
1999/06/22 317 325 316 325 24,000
1999/06/21 340 345 332 332 37,000
1999/06/18 325 349 325 342 158,000
1999/06/17 326 326 324 326 30,000
1999/06/16 325 325 323 323 46,000
1999/06/15 301 311 301 306 17,000
1999/06/14 300 305 299 300 31,000
1999/06/11 320 325 315 315 47,000
1999/06/10 301 320 301 315 32,000
1999/06/09 300 305 300 300 29,000
1999/06/08 310 311 306 306 33,000
1999/06/07 325 325 310 320 41,000
1999/06/04 300 330 300 327 160,000
1999/06/03 277 289 277 285 20,000
1999/06/02 271 280 271 274 25,000
1999/06/01 275 280 264 278 31,000
1999/05/31 279 286 279 280 26,000
1999/05/28 280 282 280 281 20,000
1999/05/27 290 295 285 287 28,000
1999/05/26 290 301 290 298 50,000
1999/05/25 304 304 293 293 60,000
1999/05/24 310 310 301 301 40,000
1999/05/21 304 305 304 305 11,000
1999/05/20 306 310 300 309 24,000
1999/05/19 319 319 300 309 20,000
1999/05/18 322 330 320 320 24,000
1999/05/17 320 321 316 317 31,000
1999/05/14 330 340 330 330 40,000
1999/05/13 355 355 336 350 61,000
1999/05/12 330 360 325 355 155,000
1999/05/11 325 330 318 320 44,000
1999/05/10 322 330 322 325 23,000
1999/05/07 325 326 320 320 46,000
1999/05/06 320 325 318 318 41,000
1999/04/30 301 310 301 310 36,000
1999/04/28 292 300 292 300 9,000
1999/04/27 293 298 291 292 15,000
1999/04/26 305 305 290 291 23,000
1999/04/23 284 290 283 290 11,000
1999/04/22 291 292 281 281 15,000
1999/04/21 290 294 290 290 34,000
1999/04/20 298 298 290 290 17,000
1999/04/19 305 310 290 292 12,000
1999/04/16 310 310 305 305 20,000
1999/04/15 300 315 300 308 16,000
1999/04/14 310 310 300 300 19,000
1999/04/13 305 311 305 310 6,000
1999/04/12 325 328 320 320 21,000
1999/04/09 330 335 325 325 37,000
1999/04/08 328 330 321 325 23,000
1999/04/07 328 328 320 320 23,000
1999/04/06 320 330 320 328 41,000
1999/04/05 295 305 295 305 30,000
1999/04/02 295 299 290 295 24,000
1999/04/01 295 295 285 295 35,000
1999/03/31 300 300 295 295 31,000
1999/03/30 298 298 295 295 19,000
1999/03/29 290 295 290 294 34,000
1999/03/26 291 291 283 285 38,000
1999/03/26 1 -> 1.05 分割
1999/03/25 290 291 288 290 41,000
1999/03/24 290 290 285 290 22,000
1999/03/23 290 294 285 290 33,000
1999/03/19 275 280 275 278 13,000
1999/03/18 276 288 274 275 33,000
1999/03/17 290 290 275 289 29,000
1999/03/16 288 290 285 290 41,000
1999/03/15 279 284 275 284 35,000
1999/03/12 277 277 275 275 14,000
1999/03/11 275 280 275 275 14,000
1999/03/10 280 282 275 275 41,000
1999/03/09 294 294 270 270 90,000
1999/03/08 272 290 272 290 145,000
1999/03/05 259 272 259 272 72,000
1999/03/04 260 260 253 253 21,000
1999/03/03 252 257 252 255 22,000
1999/03/02 250 250 249 249 20,000
1999/03/01 253 253 250 250 10,000
1999/02/26 245 254 241 254 45,000
1999/02/25 244 244 235 240 24,000
1999/02/24 240 240 236 238 13,000
1999/02/23 240 240 236 240 5,000
1999/02/22 241 241 236 236 11,000
1999/02/19 240 249 236 240 27,000
1999/02/18 227 239 226 239 14,000
1999/02/17 230 230 225 225 6,000
1999/02/16 225 230 223 230 15,000
1999/02/15 235 235 222 223 9,000
1999/02/12 230 230 230 230 5,000
1999/02/10 231 234 230 231 6,000
1999/02/09 231 231 231 231 2,000
1999/02/08 231 235 231 231 5,000
1999/02/05 230 230 230 230 11,000
1999/02/04 232 232 232 232 1,000
1999/02/03 235 235 230 230 5,000
1999/02/02 231 234 231 234 5,000
1999/02/01 233 233 230 231 7,000
1999/01/29 239 244 239 240 13,000
1999/01/28 232 232 232 232 3,000
1999/01/27 235 235 232 232 8,000
1999/01/26 239 240 234 234 16,000
1999/01/25 250 251 248 251 21,000
1999/01/22 231 237 231 236 12,000
1999/01/21 230 231 230 230 7,000
1999/01/20 224 230 223 227 10,000
1999/01/19 222 222 222 222 5,000
1999/01/18 230 230 222 222 4,000
1999/01/14 223 230 223 230 6,000
1999/01/13 225 225 222 225 6,000
1999/01/12 237 237 237 237 2,000
1999/01/11 221 222 221 222 5,000
1999/01/08 227 227 221 221 8,000
1999/01/07 231 231 230 230 8,000
1999/01/06 235 239 226 226 8,000
1999/01/05 234 234 230 230 4,000
1999/01/04 239 239 239 239 1,000

このページの先頭へ