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
2002/12/30 133 138 133 138 38,000
2002/12/27 141 141 136 138 71,000
2002/12/26 131 141 129 136 97,000
2002/12/25 128 129 126 129 73,000
2002/12/24 124 128 122 125 115,000
2002/12/20 122 123 121 122 51,000
2002/12/19 123 125 121 123 63,000
2002/12/18 126 126 123 125 30,000
2002/12/17 125 128 125 126 45,000
2002/12/16 128 130 123 123 44,000
2002/12/13 125 127 123 127 20,000
2002/12/12 129 129 125 128 45,000
2002/12/11 127 129 127 128 41,000
2002/12/10 125 127 125 127 39,000
2002/12/09 132 132 130 130 48,000
2002/12/06 133 135 132 135 35,000
2002/12/05 137 137 133 137 33,000
2002/12/04 134 138 133 133 44,000
2002/12/03 135 142 135 138 62,000
2002/12/02 137 140 137 137 33,000
2002/11/29 140 140 136 137 69,000
2002/11/28 134 143 131 143 148,000
2002/11/27 123 134 123 134 44,000
2002/11/26 134 134 128 128 46,000
2002/11/25 137 139 135 135 117,000
2002/11/22 116 132 114 132 127,000
2002/11/21 110 116 105 116 33,000
2002/11/20 103 110 103 110 39,000
2002/11/19 104 104 100 102 64,000
2002/11/18 118 118 112 112 31,000
2002/11/15 112 115 112 115 37,000
2002/11/14 121 121 111 112 30,000
2002/11/13 125 125 120 120 17,000
2002/11/12 122 123 121 122 27,000
2002/11/11 130 130 126 126 11,000
2002/11/08 129 130 128 129 19,000
2002/11/07 130 134 130 134 5,000
2002/11/06 130 131 130 131 11,000
2002/11/05 128 135 128 135 7,000
2002/11/01 131 131 129 130 27,000
2002/10/31 137 137 130 130 26,000
2002/10/30 131 133 131 132 7,000
2002/10/29 132 135 131 133 22,000
2002/10/28 130 137 130 137 24,000
2002/10/25 139 139 135 136 24,000
2002/10/24 137 137 133 134 11,000
2002/10/23 136 140 134 134 33,000
2002/10/22 146 146 138 139 53,000
2002/10/21 145 146 136 142 85,000
2002/10/18 123 149 120 149 230,000
2002/10/17 123 123 122 122 20,000
2002/10/16 123 127 122 123 72,000
2002/10/15 120 123 120 121 70,000
2002/10/11 118 121 118 120 28,000
2002/10/10 120 120 115 117 26,000
2002/10/09 121 121 119 119 31,000
2002/10/08 115 120 115 119 27,000
2002/10/07 126 127 122 124 23,000
2002/10/04 130 133 129 129 38,000
2002/10/03 134 134 130 130 56,000
2002/10/02 138 139 135 135 63,000
2002/10/01 137 138 133 135 55,000
2002/09/30 150 150 140 140 17,000
2002/09/27 143 148 143 145 24,000
2002/09/26 141 144 141 144 22,000
2002/09/25 146 147 140 140 34,000
2002/09/24 145 146 144 145 29,000
2002/09/20 143 145 143 144 54,000
2002/09/19 152 153 147 147 49,000
2002/09/18 151 151 148 151 33,000
2002/09/17 150 154 149 154 22,000
2002/09/13 150 154 145 148 50,000
2002/09/12 140 154 140 154 179,000
2002/09/11 138 143 138 140 29,000
2002/09/10 140 140 136 138 35,000
2002/09/09 141 141 140 140 26,000
2002/09/06 141 141 137 140 14,000
2002/09/05 141 141 141 141 26,000
2002/09/04 142 142 135 141 21,000
2002/09/03 140 145 140 144 40,000
2002/09/02 147 147 140 140 130,000
2002/08/30 149 150 146 146 32,000
2002/08/29 150 150 148 149 19,000
2002/08/28 154 154 150 150 61,000
2002/08/27 159 159 155 155 23,000
2002/08/26 156 161 155 158 94,000
2002/08/23 164 164 160 164 22,000
2002/08/22 161 164 156 164 52,000
2002/08/21 168 168 160 164 29,000
2002/08/20 169 169 165 168 30,000
2002/08/19 171 171 169 169 18,000
2002/08/16 177 177 171 171 11,000
2002/08/15 172 174 170 170 10,000
2002/08/14 173 175 171 175 13,000
2002/08/13 171 173 171 171 4,000
2002/08/12 175 175 170 175 17,000
2002/08/09 173 174 172 172 14,000
2002/08/08 173 178 173 177 20,000
2002/08/07 174 175 173 175 31,000
2002/08/06 175 175 168 168 34,000
2002/08/05 177 180 176 177 51,000
2002/08/02 177 180 175 178 43,000
2002/08/01 176 177 176 177 17,000
2002/07/31 183 183 175 176 21,000
2002/07/30 176 178 173 173 35,000
2002/07/29 173 173 172 172 21,000
2002/07/26 178 178 173 173 22,000
2002/07/25 182 185 182 182 70,000
2002/07/24 171 177 171 177 25,000
2002/07/23 175 175 170 173 28,000
2002/07/22 177 178 175 175 40,000
2002/07/19 180 183 180 182 23,000
2002/07/18 183 183 176 180 48,000
2002/07/17 180 185 180 183 25,000
2002/07/16 189 189 185 185 12,000
2002/07/15 195 195 190 194 45,000
2002/07/12 185 191 184 185 38,000
2002/07/11 190 190 184 184 47,000
2002/07/10 194 194 190 190 62,000
2002/07/09 198 200 190 194 95,000
2002/07/08 209 209 199 199 211,000
2002/07/05 185 203 185 199 377,000
2002/07/04 182 185 180 183 119,000
2002/07/03 179 180 176 180 46,000
2002/07/02 182 185 176 180 43,000
2002/07/01 174 185 174 185 57,000
2002/06/28 169 173 169 171 32,000
2002/06/27 167 173 165 173 24,000
2002/06/26 170 174 165 166 19,000
2002/06/25 179 179 172 172 28,000
2002/06/24 165 173 164 173 39,000
2002/06/21 170 170 168 170 30,000
2002/06/20 170 174 170 170 35,000
2002/06/19 181 181 171 171 53,000
2002/06/18 190 191 180 180 69,000
2002/06/17 183 183 172 180 66,000
2002/06/14 183 185 176 185 68,000
2002/06/13 186 190 183 188 34,000
2002/06/12 192 192 185 185 65,000
2002/06/11 178 195 178 192 281,000
2002/06/10 176 179 171 176 22,000
2002/06/07 183 183 179 179 31,000
2002/06/06 174 193 174 183 153,000
2002/06/05 166 175 166 175 25,000
2002/06/04 170 170 168 168 10,000
2002/06/03 171 172 170 170 22,000
2002/05/31 173 173 170 173 34,000
2002/05/30 174 175 170 175 59,000
2002/05/29 176 190 176 177 124,000
2002/05/28 168 190 165 190 229,000
2002/05/27 175 178 169 172 293,000
2002/05/24 157 168 145 168 156,000
2002/05/23 142 165 142 158 236,000
2002/05/22 137 140 136 140 29,000
2002/05/21 132 136 132 135 25,000
2002/05/20 130 130 129 130 24,000
2002/05/17 129 130 128 128 11,000
2002/05/16 129 129 129 129 1,000
2002/05/15 126 129 125 129 12,000
2002/05/14 129 129 125 125 19,000
2002/05/13 127 128 125 125 7,000
2002/05/10 127 129 125 126 20,000
2002/05/09 128 128 127 127 14,000
2002/05/08 125 127 125 127 7,000
2002/05/07 129 129 125 125 5,000
2002/05/02 130 130 125 125 13,000
2002/05/01 128 130 126 130 15,000
2002/04/30 125 130 125 130 20,000
2002/04/26 128 133 127 128 20,000
2002/04/25 127 134 126 126 59,000
2002/04/24 129 134 128 134 29,000
2002/04/23 129 129 127 128 25,000
2002/04/22 128 130 128 129 8,000
2002/04/19 130 130 129 130 8,000
2002/04/18 135 135 130 130 10,000
2002/04/17 128 133 127 133 7,000
2002/04/16 124 126 124 125 8,000
2002/04/15 128 128 126 126 34,000
2002/04/12 130 130 128 128 10,000
2002/04/11 129 131 129 131 7,000
2002/04/10 132 132 127 128 13,000
2002/04/09 133 134 133 133 43,000
2002/04/08 136 136 132 132 6,000
2002/04/05 132 137 132 137 9,000
2002/04/04 131 136 131 135 9,000
2002/04/03 127 131 127 128 13,000
2002/04/02 131 137 125 137 49,000
2002/04/01 131 131 131 131 3,000
2002/03/29 134 137 131 131 34,000
2002/03/28 139 139 135 135 28,000
2002/03/27 143 143 139 139 25,000
2002/03/26 140 143 139 143 50,000
2002/03/25 139 139 135 137 105,000
2002/03/22 134 135 134 134 28,000
2002/03/20 136 137 130 134 77,000
2002/03/19 140 140 139 140 26,000
2002/03/18 135 138 135 135 21,000
2002/03/15 140 140 135 136 54,000
2002/03/14 136 136 136 136 14,000
2002/03/13 132 138 130 138 69,000
2002/03/12 142 142 140 140 25,000
2002/03/11 136 141 134 141 55,000
2002/03/08 135 136 131 132 47,000
2002/03/07 132 135 132 135 23,000
2002/03/06 137 138 132 132 33,000
2002/03/05 141 141 133 138 61,000
2002/03/04 145 145 136 136 72,000
2002/03/01 133 139 131 135 110,000
2002/02/28 130 137 129 131 93,000
2002/02/27 140 141 128 128 250,000
2002/02/26 120 149 120 141 343,000
2002/02/25 109 115 109 115 114,000
2002/02/22 109 110 109 109 51,000
2002/02/21 109 112 108 108 18,000
2002/02/20 108 109 107 107 33,000
2002/02/19 111 111 109 109 3,000
2002/02/18 111 111 109 109 38,000
2002/02/15 113 113 110 110 30,000
2002/02/14 112 114 112 112 29,000
2002/02/13 114 114 112 112 23,000
2002/02/12 111 113 111 113 40,000
2002/02/08 111 112 108 110 34,000
2002/02/07 110 112 110 110 25,000
2002/02/06 115 115 110 110 23,000
2002/02/05 115 116 113 116 13,000
2002/02/04 122 122 116 116 4,000
2002/02/01 122 122 116 122 12,000
2002/01/31 116 120 116 120 21,000
2002/01/30 114 115 114 115 8,000
2002/01/29 118 118 115 115 36,000
2002/01/28 123 124 113 113 37,000
2002/01/25 124 125 119 125 29,000
2002/01/24 120 120 118 120 19,000
2002/01/23 119 122 116 116 28,000
2002/01/22 120 125 118 120 48,000
2002/01/21 127 127 118 119 29,000
2002/01/18 118 123 118 118 33,000
2002/01/17 120 120 120 120 2,000
2002/01/16 121 121 115 120 12,000
2002/01/15 131 131 130 130 3,000
2002/01/11 133 133 125 130 19,000
2002/01/10 135 135 135 135 13,000
2002/01/09 125 135 125 135 8,000
2002/01/08 130 130 122 130 15,000
2002/01/07 125 127 125 127 3,000
2002/01/04 137 137 137 137 2,000

このページの先頭へ