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
2008/12/30 81 106 81 89 1,541,000
2008/12/29 78 78 75 76 40,000
2008/12/26 79 80 73 76 412,000
2008/12/25 74 100 74 79 2,150,000
2008/12/24 68 70 65 70 108,000
2008/12/22 67 69 65 69 149,000
2008/12/19 70 72 68 69 228,000
2008/12/18 79 79 74 74 59,000
2008/12/17 81 81 78 79 71,000
2008/12/16 81 81 80 81 82,000
2008/12/15 82 82 81 81 421,000
2008/12/12 83 83 81 81 93,000
2008/12/11 83 83 80 82 58,000
2008/12/10 82 84 80 83 65,000
2008/12/09 82 85 81 84 32,000
2008/12/08 83 85 80 85 54,000
2008/12/05 81 84 81 81 41,000
2008/12/04 83 85 81 83 75,000
2008/12/03 87 87 83 85 54,000
2008/12/02 85 86 83 85 36,000
2008/12/01 89 90 84 86 113,000
2008/11/28 90 90 85 85 59,000
2008/11/27 88 89 87 88 26,000
2008/11/26 89 92 86 89 53,000
2008/11/25 98 98 90 93 51,000
2008/11/21 80 92 80 92 73,000
2008/11/20 92 92 85 86 75,000
2008/11/19 95 95 89 92 54,000
2008/11/18 88 96 88 92 98,000
2008/11/17 90 93 87 90 44,000
2008/11/14 92 94 90 91 54,000
2008/11/13 93 95 88 90 153,000
2008/11/12 95 97 95 96 31,000
2008/11/11 96 97 95 96 42,000
2008/11/10 100 100 93 98 131,000
2008/11/07 94 102 92 92 139,000
2008/11/06 98 98 92 93 116,000
2008/11/05 96 104 93 103 267,000
2008/11/04 93 96 91 94 166,000
2008/10/31 97 97 93 96 97,000
2008/10/30 92 98 91 98 232,000
2008/10/29 99 100 89 93 248,000
2008/10/28 92 95 85 95 103,000
2008/10/27 104 108 91 92 140,000
2008/10/24 96 100 95 99 85,000
2008/10/23 97 99 93 97 82,000
2008/10/22 100 103 99 99 37,000
2008/10/21 101 103 100 103 63,000
2008/10/20 99 99 96 99 83,000
2008/10/17 105 105 96 99 75,000
2008/10/16 100 103 93 98 85,000
2008/10/15 104 106 100 106 59,000
2008/10/14 111 111 100 106 228,000
2008/10/10 88 90 82 86 282,000
2008/10/09 88 99 88 95 215,000
2008/10/08 94 94 86 89 272,000
2008/10/07 83 99 82 98 265,000
2008/10/06 110 110 97 98 287,000
2008/10/03 113 118 107 112 327,000
2008/10/02 130 133 115 120 141,000
2008/10/01 136 138 127 129 112,000
2008/09/30 132 136 126 134 241,000
2008/09/29 146 147 140 142 103,000
2008/09/26 151 151 145 145 196,000
2008/09/25 152 153 149 151 103,000
2008/09/24 146 151 146 150 66,000
2008/09/22 156 156 148 150 101,000
2008/09/19 150 154 149 151 141,000
2008/09/18 149 151 143 147 166,000
2008/09/17 153 158 149 152 270,000
2008/09/16 140 152 135 152 297,000
2008/09/12 153 153 148 151 164,000
2008/09/11 154 155 147 148 175,000
2008/09/10 152 155 149 153 163,000
2008/09/09 153 165 152 153 396,000
2008/09/08 153 157 149 152 180,000
2008/09/05 152 155 147 149 346,000
2008/09/04 164 169 157 157 323,000
2008/09/03 163 166 161 162 192,000
2008/09/02 168 173 163 163 301,000
2008/09/01 179 185 166 167 934,000
2008/08/29 170 180 168 174 789,000
2008/08/28 162 183 161 174 2,261,000
2008/08/27 160 164 159 160 161,000
2008/08/26 158 162 156 159 156,000
2008/08/25 162 163 160 160 88,000
2008/08/22 163 163 158 160 187,000
2008/08/21 164 167 161 164 242,000
2008/08/20 162 165 161 164 105,000
2008/08/19 166 167 161 165 190,000
2008/08/18 164 172 162 166 420,000
2008/08/15 167 173 162 164 454,000
2008/08/14 165 172 159 162 760,000
2008/08/13 183 204 167 172 7,975,000
2008/08/12 195 196 174 179 3,043,000
2008/08/11 158 198 158 186 6,417,000
2008/08/08 153 154 151 153 88,000
2008/08/07 154 160 154 155 42,000
2008/08/06 153 157 150 156 122,000
2008/08/05 150 159 149 151 229,000
2008/08/04 153 159 147 153 202,000
2008/08/01 163 165 156 158 224,000
2008/07/31 171 171 158 166 396,000
2008/07/30 168 169 164 169 86,000
2008/07/29 169 169 163 166 99,000
2008/07/28 170 173 161 171 259,000
2008/07/25 174 174 169 170 188,000
2008/07/24 175 176 172 174 192,000
2008/07/23 172 175 168 175 249,000
2008/07/22 175 179 167 171 284,000
2008/07/18 179 182 172 174 349,000
2008/07/17 182 182 168 174 472,000
2008/07/16 174 186 173 177 991,000
2008/07/15 185 190 172 173 663,000
2008/07/14 189 201 180 185 3,278,000
2008/07/11 161 195 161 176 4,099,000
2008/07/10 172 172 156 161 1,102,000
2008/07/09 148 193 148 178 6,129,000
2008/07/08 156 157 144 145 400,000
2008/07/07 152 159 150 153 358,000
2008/07/04 154 155 148 150 284,000
2008/07/03 158 158 150 154 324,000
2008/07/02 166 166 157 157 291,000
2008/07/01 169 169 162 166 309,000
2008/06/30 168 173 167 170 279,000
2008/06/27 169 173 163 170 539,000
2008/06/26 177 199 173 174 2,637,000
2008/06/25 180 181 170 171 791,000
2008/06/24 189 216 179 182 4,937,000
2008/06/23 194 194 176 181 1,564,000
2008/06/20 242 262 181 190 7,380,000
2008/06/19 227 242 222 242 5,047,000
2008/06/18 147 192 147 192 4,006,000
2008/06/17 142 142 140 142 32,000
2008/06/16 136 141 136 141 56,000
2008/06/13 137 139 133 135 79,000
2008/06/12 136 141 135 139 83,000
2008/06/11 135 137 135 136 41,000
2008/06/10 139 139 136 138 30,000
2008/06/09 135 139 135 136 72,000
2008/06/06 142 143 139 140 65,000
2008/06/05 136 141 136 138 61,000
2008/06/04 135 136 130 135 94,000
2008/06/03 136 136 131 135 56,000
2008/06/02 137 138 136 138 20,000
2008/05/30 138 141 138 138 58,000
2008/05/29 135 137 131 136 45,000
2008/05/28 140 140 135 135 33,000
2008/05/27 137 142 137 142 15,000
2008/05/26 143 143 138 138 42,000
2008/05/23 141 142 139 139 51,000
2008/05/22 137 138 136 138 57,000
2008/05/21 140 141 138 140 47,000
2008/05/20 145 145 140 141 55,000
2008/05/19 145 147 139 145 163,000
2008/05/16 140 147 136 138 267,000
2008/05/15 130 130 127 130 76,000
2008/05/14 126 127 124 125 42,000
2008/05/13 126 126 123 126 12,000
2008/05/12 121 124 120 123 44,000
2008/05/09 126 130 125 128 30,000
2008/05/08 130 130 124 124 25,000
2008/05/07 128 129 125 126 34,000
2008/05/02 123 124 120 124 36,000
2008/05/01 123 123 122 122 14,000
2008/04/30 129 129 121 121 49,000
2008/04/28 123 125 122 124 52,000
2008/04/25 120 130 120 123 129,000
2008/04/24 117 117 116 116 16,000
2008/04/23 113 116 112 116 21,000
2008/04/22 114 116 113 116 26,000
2008/04/21 113 115 112 114 34,000
2008/04/18 113 114 112 113 15,000
2008/04/17 114 115 109 114 40,000
2008/04/16 114 116 112 112 27,000
2008/04/15 116 116 111 114 43,000
2008/04/14 116 116 110 114 18,000
2008/04/11 114 115 108 115 14,000
2008/04/10 111 111 107 108 17,000
2008/04/09 111 115 111 115 19,000
2008/04/08 111 112 110 110 33,000
2008/04/07 112 113 110 113 13,000
2008/04/04 115 115 110 111 33,000
2008/04/03 117 117 113 116 24,000
2008/04/02 115 118 113 113 22,000
2008/04/01 114 114 108 112 26,000
2008/03/31 118 118 109 112 35,000
2008/03/28 115 115 114 115 37,000
2008/03/27 111 116 111 116 11,000
2008/03/26 112 112 110 111 14,000
2008/03/25 119 119 111 111 44,000
2008/03/24 108 113 108 110 35,000
2008/03/21 108 112 107 112 44,000
2008/03/19 107 112 106 109 24,000
2008/03/18 103 108 101 108 28,000
2008/03/17 100 101 99 101 62,000
2008/03/14 107 110 107 107 78,000
2008/03/13 107 108 107 107 14,000
2008/03/12 113 113 107 110 27,000
2008/03/11 110 111 105 109 19,000
2008/03/10 111 113 110 112 54,000
2008/03/07 112 113 111 111 13,000
2008/03/06 111 115 111 115 13,000
2008/03/05 114 114 110 110 29,000
2008/03/04 111 113 111 112 24,000
2008/03/03 113 114 111 111 71,000
2008/02/29 117 117 115 115 25,000
2008/02/28 117 118 115 115 32,000
2008/02/27 117 120 117 118 68,000
2008/02/26 119 120 115 115 29,000
2008/02/25 124 124 117 118 45,000
2008/02/22 113 117 110 111 39,000
2008/02/21 112 114 111 114 28,000
2008/02/20 116 116 110 112 23,000
2008/02/19 114 117 114 116 23,000
2008/02/18 116 118 112 113 20,000
2008/02/15 111 113 108 112 37,000
2008/02/14 109 118 108 113 68,000
2008/02/13 110 113 107 107 14,000
2008/02/12 110 110 103 110 55,000
2008/02/08 116 117 113 114 29,000
2008/02/07 115 120 113 116 23,000
2008/02/06 118 121 115 115 43,000
2008/02/05 129 130 120 120 33,000
2008/02/04 132 133 123 128 40,000
2008/02/01 130 130 123 124 49,000
2008/01/31 121 132 117 127 50,000
2008/01/30 129 134 122 122 71,000
2008/01/29 145 145 124 129 121,000
2008/01/28 148 148 130 141 112,000
2008/01/25 119 135 117 125 177,000
2008/01/24 103 109 103 105 36,000
2008/01/23 101 104 100 101 52,000
2008/01/22 100 109 99 100 123,000
2008/01/21 103 104 101 103 71,000
2008/01/18 100 110 100 105 73,000
2008/01/17 97 105 97 105 126,000
2008/01/16 103 107 98 102 141,000
2008/01/15 126 128 118 118 29,000
2008/01/11 123 124 120 121 63,000
2008/01/10 129 129 123 123 25,000
2008/01/09 125 128 122 128 28,000
2008/01/08 125 127 124 125 71,000
2008/01/07 121 128 121 127 51,000
2008/01/04 130 130 121 121 31,000

このページの先頭へ