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
2004/12/30 450 453 444 444 41,000
2004/12/29 442 450 442 450 104,000
2004/12/28 448 448 442 445 74,000
2004/12/27 450 450 442 444 86,000
2004/12/24 429 449 429 449 183,000
2004/12/22 439 445 437 444 113,000
2004/12/21 442 446 439 444 112,000
2004/12/20 444 448 430 448 127,000
2004/12/17 458 458 446 449 41,000
2004/12/16 460 461 447 457 137,000
2004/12/15 452 469 445 464 321,000
2004/12/14 430 465 430 454 497,000
2004/12/13 415 426 410 425 217,000
2004/12/10 401 413 396 413 367,000
2004/12/09 388 396 386 396 70,000
2004/12/08 390 390 385 387 35,000
2004/12/07 396 396 391 391 74,000
2004/12/06 400 400 398 399 27,000
2004/12/03 401 404 401 402 20,000
2004/12/02 403 405 401 405 69,000
2004/12/01 408 408 399 403 78,000
2004/11/30 410 410 405 408 57,000
2004/11/29 410 412 410 411 53,000
2004/11/26 410 414 409 410 91,000
2004/11/25 410 411 405 405 52,000
2004/11/24 398 410 396 406 71,000
2004/11/22 403 403 388 400 95,000
2004/11/19 406 408 404 406 47,000
2004/11/18 410 418 406 406 141,000
2004/11/17 410 414 408 408 78,000
2004/11/16 410 418 409 413 100,000
2004/11/15 418 420 412 415 128,000
2004/11/12 425 431 417 422 84,000
2004/11/11 433 433 425 433 49,000
2004/11/10 431 433 424 431 51,000
2004/11/09 422 434 422 432 77,000
2004/11/08 426 427 414 419 54,000
2004/11/05 406 423 406 422 134,000
2004/11/04 418 418 406 406 76,000
2004/11/02 411 418 409 416 47,000
2004/11/01 416 416 410 412 25,000
2004/10/29 415 421 409 420 106,000
2004/10/28 424 426 405 418 248,000
2004/10/27 438 440 420 421 89,000
2004/10/26 438 438 430 434 102,000
2004/10/25 442 443 425 442 61,000
2004/10/22 444 446 444 445 65,000
2004/10/21 447 452 444 444 54,000
2004/10/20 457 460 445 455 55,000
2004/10/19 465 465 455 457 29,000
2004/10/18 480 480 460 465 26,000
2004/10/15 460 475 460 475 17,000
2004/10/14 458 470 454 470 59,000
2004/10/13 473 474 465 465 24,000
2004/10/12 498 499 481 481 37,000
2004/10/08 479 493 479 493 46,000
2004/10/07 494 494 482 484 31,000
2004/10/06 492 497 491 497 40,000
2004/10/05 490 493 487 493 45,000
2004/10/04 492 497 487 494 114,000
2004/10/01 448 477 448 477 122,000
2004/09/30 464 464 447 453 49,000
2004/09/29 450 464 443 459 53,000
2004/09/28 448 455 440 450 34,000
2004/09/27 480 480 457 463 28,000
2004/09/24 455 482 455 479 111,000
2004/09/22 483 483 461 470 51,000
2004/09/21 496 496 481 483 37,000
2004/09/17 497 500 495 495 24,000
2004/09/16 500 500 496 497 32,000
2004/09/15 502 505 496 502 33,000
2004/09/14 507 507 500 501 16,000
2004/09/13 498 509 498 504 82,000
2004/09/10 497 509 497 504 117,000
2004/09/09 499 510 495 507 93,000
2004/09/08 508 515 502 503 97,000
2004/09/07 510 513 509 512 36,000
2004/09/06 508 515 507 509 45,000
2004/09/03 509 509 504 507 61,000
2004/09/02 509 509 504 505 30,000
2004/09/01 508 508 498 505 50,000
2004/08/31 510 510 500 502 31,000
2004/08/30 506 514 506 506 51,000
2004/08/27 508 509 504 504 55,000
2004/08/26 509 510 498 505 67,000
2004/08/25 491 504 490 504 51,000
2004/08/24 489 490 487 490 31,000
2004/08/23 494 499 490 490 42,000
2004/08/20 488 491 485 486 51,000
2004/08/19 486 489 479 489 50,000
2004/08/18 490 495 482 482 41,000
2004/08/17 504 518 493 494 168,000
2004/08/16 511 511 488 504 76,000
2004/08/13 489 490 478 479 59,000
2004/08/12 494 497 492 495 34,000
2004/08/11 493 499 490 497 67,000
2004/08/10 478 483 468 483 20,000
2004/08/09 479 479 460 473 84,000
2004/08/06 489 494 486 486 64,000
2004/08/05 487 498 487 498 30,000
2004/08/04 508 508 484 485 110,000
2004/08/03 510 520 504 508 60,000
2004/08/02 502 512 492 502 82,000
2004/07/30 491 497 485 492 128,000
2004/07/29 494 497 486 492 93,000
2004/07/28 503 510 483 489 140,000
2004/07/27 510 520 500 500 80,000
2004/07/26 520 528 496 520 124,000
2004/07/23 526 531 526 531 57,000
2004/07/22 534 534 529 531 62,000
2004/07/21 532 539 530 532 63,000
2004/07/20 548 548 540 540 14,000
2004/07/16 540 549 534 548 23,000
2004/07/15 550 550 536 541 58,000
2004/07/14 569 571 555 560 51,000
2004/07/13 563 568 561 563 67,000
2004/07/12 575 575 554 563 44,000
2004/07/09 545 555 545 555 50,000
2004/07/08 560 566 550 550 46,000
2004/07/07 541 557 531 550 72,000
2004/07/06 568 570 559 561 47,000
2004/07/05 576 577 570 572 85,000
2004/07/02 577 582 568 577 163,000
2004/07/01 590 598 586 587 150,000
2004/06/30 592 597 589 593 129,000
2004/06/29 593 593 585 590 139,000
2004/06/28 585 593 585 593 102,000
2004/06/25 598 598 585 588 162,000
2004/06/24 599 600 586 597 84,000
2004/06/23 596 600 585 589 45,000
2004/06/22 586 596 586 595 62,000
2004/06/21 593 605 586 586 142,000
2004/06/18 610 612 587 590 169,000
2004/06/17 589 608 585 608 243,000
2004/06/16 571 585 571 579 70,000
2004/06/15 575 584 570 570 196,000
2004/06/14 587 600 581 590 206,000
2004/06/11 585 585 572 577 163,000
2004/06/10 564 566 556 565 297,000
2004/06/09 572 575 566 566 193,000
2004/06/08 585 585 562 567 293,000
2004/06/07 591 599 576 582 164,000
2004/06/04 559 598 559 596 176,000
2004/06/03 606 606 572 579 180,000
2004/06/02 615 615 601 605 191,000
2004/06/01 624 635 620 628 226,000
2004/05/31 600 620 595 617 278,000
2004/05/28 555 580 552 580 197,000
2004/05/27 547 555 546 555 117,000
2004/05/26 538 544 533 542 114,000
2004/05/25 530 539 520 538 95,000
2004/05/24 531 543 531 535 65,000
2004/05/21 533 540 520 530 77,000
2004/05/20 541 545 515 523 146,000
2004/05/19 520 545 520 540 80,000
2004/05/18 479 520 478 515 154,000
2004/05/17 554 555 494 494 119,000
2004/05/14 574 577 561 561 56,000
2004/05/13 581 581 568 575 91,000
2004/05/12 570 582 550 568 319,000
2004/05/11 550 602 550 571 154,000
2004/05/10 645 645 570 575 139,000
2004/05/07 658 658 642 645 109,000
2004/05/06 664 664 643 662 128,000
2004/04/30 645 652 640 640 91,000
2004/04/28 650 653 645 645 79,000
2004/04/27 668 668 646 650 147,000
2004/04/26 650 664 650 660 167,000
2004/04/23 655 655 646 646 76,000
2004/04/22 649 656 644 645 121,000
2004/04/21 657 659 648 649 151,000
2004/04/20 660 669 657 662 95,000
2004/04/19 672 672 652 658 157,000
2004/04/16 669 680 655 680 123,000
2004/04/15 677 680 665 669 99,000
2004/04/14 675 690 675 687 214,000
2004/04/13 695 695 680 689 188,000
2004/04/12 682 699 680 699 105,000
2004/04/09 680 690 671 684 208,000
2004/04/08 700 711 695 710 120,000
2004/04/07 715 715 705 710 219,000
2004/04/06 705 718 699 714 203,000
2004/04/05 720 720 689 691 124,000
2004/04/02 700 723 700 710 698,000
2004/04/01 694 695 675 694 415,000
2004/03/31 685 699 662 672 315,000
2004/03/30 632 700 630 684 563,000
2004/03/29 632 652 632 647 222,000
2004/03/26 630 630 611 630 162,000
2004/03/25 634 639 605 630 120,000
2004/03/24 632 638 630 636 112,000
2004/03/23 635 635 625 632 155,000
2004/03/22 630 635 624 634 101,000
2004/03/19 615 620 611 620 68,000
2004/03/18 624 629 615 616 101,000
2004/03/17 624 625 616 620 107,000
2004/03/16 628 628 617 620 91,000
2004/03/15 635 640 629 630 78,000
2004/03/12 620 631 617 631 84,000
2004/03/11 615 630 615 622 99,000
2004/03/10 636 643 627 631 116,000
2004/03/09 635 645 630 642 80,000
2004/03/08 648 650 638 642 123,000
2004/03/05 651 652 640 648 150,000
2004/03/04 662 662 643 659 156,000
2004/03/03 660 670 655 663 187,000
2004/03/02 658 674 657 669 428,000
2004/03/01 635 659 630 659 724,000
2004/02/27 628 636 610 630 1,489,000
2004/02/26 609 620 601 620 459,000
2004/02/25 613 613 591 594 156,000
2004/02/24 616 617 608 615 338,000
2004/02/23 610 619 604 616 784,000
2004/02/20 600 604 588 590 388,000
2004/02/19 589 597 580 592 140,000
2004/02/18 598 598 581 590 202,000
2004/02/17 580 599 580 591 235,000
2004/02/16 567 577 567 570 41,000
2004/02/13 570 578 568 577 178,000
2004/02/12 598 598 575 577 93,000
2004/02/10 593 600 590 597 218,000
2004/02/09 589 597 580 590 106,000
2004/02/06 570 580 570 579 114,000
2004/02/05 565 570 560 561 124,000
2004/02/04 591 591 574 585 140,000
2004/02/03 600 600 576 591 175,000
2004/02/02 602 611 589 605 214,000
2004/01/30 581 612 581 612 272,000
2004/01/29 547 581 547 581 201,000
2004/01/28 579 589 566 567 202,000
2004/01/27 610 612 589 589 276,000
2004/01/26 612 612 599 600 214,000
2004/01/23 603 619 596 612 383,000
2004/01/22 620 624 598 612 1,219,000
2004/01/21 588 613 583 612 1,120,000
2004/01/20 575 589 573 588 598,000
2004/01/19 589 590 572 575 800,000
2004/01/16 578 586 560 583 961,000
2004/01/15 560 587 560 580 3,357,000
2004/01/14 541 550 526 550 363,000
2004/01/13 545 549 537 539 581,000
2004/01/09 540 543 525 535 472,000
2004/01/08 500 540 500 535 767,000
2004/01/07 501 502 493 502 61,000
2004/01/06 510 512 502 507 109,000
2004/01/05 513 513 503 503 20,000

このページの先頭へ