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
2009/12/30 71 71 69 69 42,000
2009/12/29 70 70 69 70 47,000
2009/12/28 67 70 67 69 50,000
2009/12/25 69 69 67 67 57,000
2009/12/24 67 69 67 69 48,000
2009/12/22 68 68 67 68 39,000
2009/12/21 70 70 68 69 32,000
2009/12/18 68 69 68 69 37,000
2009/12/17 68 69 68 69 24,000
2009/12/16 68 69 67 69 37,000
2009/12/15 69 69 67 69 27,000
2009/12/14 67 68 67 67 34,000
2009/12/11 67 67 66 67 71,000
2009/12/10 66 68 65 67 57,000
2009/12/09 69 69 66 67 67,000
2009/12/08 69 70 68 69 41,000
2009/12/07 69 70 69 69 72,000
2009/12/04 69 70 68 69 90,000
2009/12/03 69 71 69 70 79,000
2009/12/02 67 69 67 68 50,000
2009/12/01 67 68 65 66 73,000
2009/11/30 64 66 62 66 79,000
2009/11/27 62 63 60 62 64,000
2009/11/26 62 63 61 63 58,000
2009/11/25 61 61 60 61 51,000
2009/11/24 57 62 57 60 119,000
2009/11/20 58 59 57 57 75,000
2009/11/19 59 60 58 58 65,000
2009/11/18 61 61 59 59 109,000
2009/11/17 66 66 61 61 86,000
2009/11/16 68 68 66 66 29,000
2009/11/13 69 69 67 67 30,000
2009/11/12 69 69 67 67 48,000
2009/11/11 69 69 68 69 19,000
2009/11/10 69 70 68 70 46,000
2009/11/09 69 70 69 69 35,000
2009/11/06 70 71 70 71 25,000
2009/11/05 72 72 70 71 93,000
2009/11/04 71 72 70 72 48,000
2009/11/02 72 72 70 70 56,000
2009/10/30 72 72 71 72 59,000
2009/10/29 71 71 70 70 68,000
2009/10/28 71 72 71 72 65,000
2009/10/27 73 73 71 72 93,000
2009/10/26 73 73 71 73 87,000
2009/10/23 73 74 71 71 104,000
2009/10/22 75 75 72 73 226,000
2009/10/21 73 80 73 76 872,000
2009/10/20 72 73 71 71 42,000
2009/10/19 71 73 71 73 34,000
2009/10/16 73 73 71 71 76,000
2009/10/15 74 74 72 72 46,000
2009/10/14 74 74 73 74 75,000
2009/10/13 75 76 73 74 99,000
2009/10/09 73 80 73 73 698,000
2009/10/08 71 71 70 71 87,000
2009/10/07 71 71 68 69 138,000
2009/10/06 72 72 70 71 73,000
2009/10/05 73 79 70 72 251,000
2009/10/02 73 74 70 70 265,000
2009/10/01 77 89 72 74 1,292,000
2009/09/30 68 95 68 79 4,783,000
2009/09/29 68 69 67 67 54,000
2009/09/28 73 73 67 70 85,000
2009/09/25 75 75 73 73 40,000
2009/09/24 72 74 72 74 83,000
2009/09/18 75 75 73 75 73,000
2009/09/17 76 76 75 76 31,000
2009/09/16 76 77 75 75 19,000
2009/09/15 76 77 75 76 21,000
2009/09/14 77 78 75 77 79,000
2009/09/11 80 80 77 77 120,000
2009/09/10 78 81 78 81 43,000
2009/09/09 80 80 77 78 23,000
2009/09/08 78 80 77 79 28,000
2009/09/07 78 78 77 78 24,000
2009/09/04 78 79 78 78 38,000
2009/09/03 79 81 78 78 57,000
2009/09/02 80 81 80 80 32,000
2009/09/01 81 82 81 82 32,000
2009/08/31 82 83 81 82 64,000
2009/08/28 81 82 80 82 47,000
2009/08/27 81 81 80 80 23,000
2009/08/26 81 82 80 82 30,000
2009/08/25 82 82 80 80 35,000
2009/08/24 80 82 80 80 55,000
2009/08/21 80 80 79 80 29,000
2009/08/20 79 81 79 79 46,000
2009/08/19 79 81 78 79 71,000
2009/08/18 79 79 78 79 64,000
2009/08/17 82 82 79 80 102,000
2009/08/14 81 83 80 81 84,000
2009/08/13 80 80 79 80 52,000
2009/08/12 79 80 78 80 98,000
2009/08/11 81 81 79 79 143,000
2009/08/10 82 82 81 81 46,000
2009/08/07 81 82 81 81 17,000
2009/08/06 81 83 81 83 37,000
2009/08/05 83 83 81 82 45,000
2009/08/04 83 83 81 83 23,000
2009/08/03 81 82 81 81 21,000
2009/07/31 81 83 81 82 40,000
2009/07/30 82 82 81 81 17,000
2009/07/29 79 82 79 81 36,000
2009/07/28 84 85 81 82 69,000
2009/07/27 86 86 84 84 58,000
2009/07/24 86 87 84 86 117,000
2009/07/23 84 85 84 84 41,000
2009/07/22 80 83 79 83 52,000
2009/07/21 78 80 78 78 67,000
2009/07/17 80 80 77 78 67,000
2009/07/16 79 86 73 77 425,000
2009/07/15 78 78 77 78 46,000
2009/07/14 75 78 75 75 88,000
2009/07/13 81 81 74 74 82,000
2009/07/10 80 82 80 81 86,000
2009/07/09 81 82 80 80 99,000
2009/07/08 86 86 82 82 77,000
2009/07/07 87 87 85 86 96,000
2009/07/06 88 90 87 87 73,000
2009/07/03 90 90 86 88 161,000
2009/07/02 89 91 89 90 102,000
2009/07/01 90 90 88 88 78,000
2009/06/30 90 90 88 90 84,000
2009/06/29 93 93 88 89 114,000
2009/06/26 92 92 91 91 82,000
2009/06/25 92 92 89 91 85,000
2009/06/24 90 91 89 91 85,000
2009/06/23 95 95 76 89 423,000
2009/06/22 97 98 96 97 72,000
2009/06/19 95 98 95 96 100,000
2009/06/18 95 96 93 95 91,000
2009/06/17 94 95 93 95 82,000
2009/06/16 96 96 92 94 245,000
2009/06/15 100 101 97 97 229,000
2009/06/12 104 111 99 100 1,109,000
2009/06/11 95 100 94 97 471,000
2009/06/10 93 96 92 95 169,000
2009/06/09 97 102 91 93 703,000
2009/06/08 99 106 95 99 3,812,000
2009/06/05 85 90 85 89 383,000
2009/06/04 86 86 84 85 136,000
2009/06/03 86 86 84 86 95,000
2009/06/02 85 87 84 85 319,000
2009/06/01 83 84 83 83 65,000
2009/05/29 82 84 82 83 192,000
2009/05/28 82 83 81 82 59,000
2009/05/27 85 85 81 81 183,000
2009/05/26 80 84 79 82 457,000
2009/05/25 80 81 79 79 58,000
2009/05/22 80 80 79 79 70,000
2009/05/21 81 81 79 80 50,000
2009/05/20 81 81 79 81 73,000
2009/05/19 80 81 80 81 50,000
2009/05/18 81 81 79 79 56,000
2009/05/15 80 82 80 82 85,000
2009/05/14 83 84 80 80 151,000
2009/05/13 83 85 82 85 93,000
2009/05/12 83 85 82 82 156,000
2009/05/11 83 84 82 83 115,000
2009/05/08 80 83 79 81 172,000
2009/05/07 79 80 78 80 169,000
2009/05/01 78 78 76 76 90,000
2009/04/30 76 77 75 76 119,000
2009/04/28 79 79 74 74 180,000
2009/04/27 79 83 79 79 315,000
2009/04/24 77 78 77 78 63,000
2009/04/23 77 77 75 77 114,000
2009/04/22 79 79 76 76 203,000
2009/04/21 77 79 77 78 143,000
2009/04/20 81 81 78 79 234,000
2009/04/17 82 83 77 80 506,000
2009/04/16 85 86 81 83 673,000
2009/04/15 93 108 86 87 5,393,000
2009/04/14 81 90 78 88 1,612,000
2009/04/13 75 83 75 80 507,000
2009/04/10 77 77 74 74 129,000
2009/04/09 73 75 72 75 152,000
2009/04/08 76 76 71 73 149,000
2009/04/07 78 81 74 76 563,000
2009/04/06 71 74 71 73 94,000
2009/04/03 72 73 70 71 114,000
2009/04/02 71 74 71 71 205,000
2009/04/01 71 71 68 70 92,000
2009/03/31 71 72 70 71 48,000
2009/03/30 73 74 70 72 94,000
2009/03/27 74 80 69 72 826,000
2009/03/26 71 72 68 69 63,000
2009/03/25 68 70 67 70 121,000
2009/03/24 65 67 65 67 120,000
2009/03/23 65 65 63 65 174,000
2009/03/19 68 68 64 65 73,000
2009/03/18 68 69 66 67 237,000
2009/03/17 63 78 63 71 1,755,000
2009/03/16 61 61 58 60 127,000
2009/03/13 62 62 57 60 176,000
2009/03/12 64 64 62 62 34,000
2009/03/11 65 65 63 64 49,000
2009/03/10 65 65 62 63 31,000
2009/03/09 69 72 63 64 118,000
2009/03/06 63 66 63 64 41,000
2009/03/05 66 66 64 66 78,000
2009/03/04 66 66 63 65 50,000
2009/03/03 68 68 64 65 146,000
2009/03/02 73 74 66 71 101,000
2009/02/27 73 78 70 73 952,000
2009/02/26 59 72 58 63 331,000
2009/02/25 66 66 55 58 202,000
2009/02/24 55 57 54 56 92,000
2009/02/23 58 59 57 57 32,000
2009/02/20 61 62 60 60 87,000
2009/02/19 62 63 61 62 67,000
2009/02/18 60 63 59 63 94,000
2009/02/17 67 68 63 63 144,000
2009/02/16 70 70 66 67 172,000
2009/02/13 70 71 66 70 191,000
2009/02/12 75 75 71 72 76,000
2009/02/10 79 79 75 77 54,000
2009/02/09 81 82 80 80 58,000
2009/02/06 83 83 80 81 62,000
2009/02/05 84 84 82 83 64,000
2009/02/04 84 85 82 84 28,000
2009/02/03 85 87 84 84 51,000
2009/02/02 87 87 85 87 56,000
2009/01/30 88 88 86 87 61,000
2009/01/29 88 89 85 88 107,000
2009/01/28 87 87 85 87 62,000
2009/01/27 86 87 84 87 85,000
2009/01/26 90 100 85 86 1,120,000
2009/01/23 88 88 83 83 106,000
2009/01/22 89 90 87 89 90,000
2009/01/21 89 91 88 90 109,000
2009/01/20 94 94 90 92 103,000
2009/01/19 94 96 94 94 75,000
2009/01/16 96 96 91 94 201,000
2009/01/15 93 96 93 96 95,000
2009/01/14 100 100 94 97 192,000
2009/01/13 94 107 94 95 718,000
2009/01/09 101 103 92 94 763,000
2009/01/08 94 117 94 106 5,332,000
2009/01/07 86 93 86 89 97,000
2009/01/06 88 89 81 89 158,000
2009/01/05 91 93 85 88 274,000

このページの先頭へ