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
2010/12/30 98 98 96 96 87,000
2010/12/29 97 98 97 97 107,000
2010/12/28 97 99 97 98 102,000
2010/12/27 100 100 97 97 96,000
2010/12/24 95 99 94 97 458,000
2010/12/22 100 100 97 97 376,000
2010/12/21 101 103 100 101 294,000
2010/12/20 104 107 100 103 1,075,000
2010/12/17 94 104 93 102 1,634,000
2010/12/16 93 94 92 94 141,000
2010/12/15 95 96 93 93 318,000
2010/12/14 95 95 94 95 165,000
2010/12/13 94 96 94 95 115,000
2010/12/10 98 98 94 94 234,000
2010/12/09 100 100 96 98 314,000
2010/12/08 95 101 94 100 579,000
2010/12/07 100 101 95 97 1,108,000
2010/12/06 88 99 88 97 1,775,000
2010/12/03 88 88 85 85 160,000
2010/12/02 86 88 86 87 131,000
2010/12/01 85 86 85 86 82,000
2010/11/30 86 88 85 87 313,000
2010/11/29 85 85 84 84 152,000
2010/11/26 87 87 84 85 107,000
2010/11/25 86 87 86 86 114,000
2010/11/24 85 85 83 85 127,000
2010/11/22 86 87 85 85 131,000
2010/11/19 84 89 84 85 546,000
2010/11/18 81 83 80 82 120,000
2010/11/17 80 81 80 81 61,000
2010/11/16 84 84 81 81 89,000
2010/11/15 85 85 81 84 186,000
2010/11/12 77 84 77 83 484,000
2010/11/11 79 79 77 77 130,000
2010/11/10 79 80 77 79 106,000
2010/11/09 81 82 79 79 168,000
2010/11/08 79 80 78 80 163,000
2010/11/05 75 79 75 79 110,000
2010/11/04 73 75 73 74 54,000
2010/11/02 75 75 73 74 109,000
2010/11/01 77 77 73 75 139,000
2010/10/29 80 80 77 78 48,000
2010/10/28 78 79 76 79 97,000
2010/10/27 79 80 78 78 56,000
2010/10/26 79 79 76 78 117,000
2010/10/25 81 81 79 79 124,000
2010/10/22 81 81 79 81 45,000
2010/10/21 81 81 79 81 56,000
2010/10/20 82 83 79 80 213,000
2010/10/19 83 84 82 83 72,000
2010/10/18 84 85 82 82 96,000
2010/10/15 87 88 84 85 113,000
2010/10/14 86 88 86 87 49,000
2010/10/13 88 90 85 86 88,000
2010/10/12 90 90 87 88 81,000
2010/10/08 88 90 87 90 93,000
2010/10/07 88 89 86 87 88,000
2010/10/06 85 88 84 88 90,000
2010/10/05 85 85 83 83 235,000
2010/10/04 90 90 85 87 100,000
2010/10/01 91 92 89 90 71,000
2010/09/30 94 94 90 90 132,000
2010/09/29 93 94 92 94 96,000
2010/09/28 92 92 91 91 93,000
2010/09/27 96 96 91 93 189,000
2010/09/24 96 97 96 96 63,000
2010/09/22 99 100 96 96 164,000
2010/09/21 98 100 96 98 339,000
2010/09/17 91 97 91 95 582,000
2010/09/16 91 92 90 92 139,000
2010/09/15 91 91 89 90 102,000
2010/09/14 90 91 89 90 136,000
2010/09/13 92 92 89 89 128,000
2010/09/10 90 90 89 90 140,000
2010/09/09 89 90 89 89 87,000
2010/09/08 91 92 88 90 156,000
2010/09/07 92 93 91 92 116,000
2010/09/06 92 94 91 92 140,000
2010/09/03 88 92 87 91 187,000
2010/09/02 87 87 86 87 77,000
2010/09/01 87 88 86 86 90,000
2010/08/31 90 90 87 87 95,000
2010/08/30 90 91 89 91 169,000
2010/08/27 88 89 86 88 137,000
2010/08/26 87 88 85 88 159,000
2010/08/25 84 85 82 84 295,000
2010/08/24 90 90 86 87 180,000
2010/08/23 92 92 90 90 118,000
2010/08/20 92 93 91 92 220,000
2010/08/19 93 94 92 92 336,000
2010/08/18 97 97 90 92 781,000
2010/08/17 103 103 97 97 721,000
2010/08/16 102 103 101 103 164,000
2010/08/13 103 103 100 103 234,000
2010/08/12 103 104 101 102 475,000
2010/08/11 106 107 104 105 332,000
2010/08/10 111 112 106 106 514,000
2010/08/09 115 117 108 113 3,487,000
2010/08/06 102 102 100 101 177,000
2010/08/05 102 103 101 102 184,000
2010/08/04 101 102 100 100 202,000
2010/08/03 103 103 101 102 219,000
2010/08/02 105 105 100 104 723,000
2010/07/30 107 111 103 103 1,355,000
2010/07/29 106 107 105 106 163,000
2010/07/28 105 107 105 107 148,000
2010/07/27 105 110 104 104 759,000
2010/07/26 105 106 103 105 174,000
2010/07/23 105 106 102 104 359,000
2010/07/22 104 105 101 101 314,000
2010/07/21 102 114 102 106 2,056,000
2010/07/20 103 103 100 100 287,000
2010/07/16 108 108 102 104 354,000
2010/07/15 113 113 108 110 316,000
2010/07/14 110 115 110 112 486,000
2010/07/13 113 113 108 110 460,000
2010/07/12 117 119 112 114 741,000
2010/07/09 108 121 108 115 3,552,000
2010/07/08 104 110 104 108 1,026,000
2010/07/07 107 107 100 101 402,000
2010/07/06 105 107 102 106 408,000
2010/07/05 105 107 104 105 291,000
2010/07/02 107 114 102 106 1,215,000
2010/07/01 106 106 100 102 492,000
2010/06/30 106 109 105 107 410,000
2010/06/29 116 116 106 109 772,000
2010/06/28 123 125 115 115 546,000
2010/06/25 123 132 120 120 2,622,000
2010/06/24 124 124 119 122 623,000
2010/06/23 126 127 122 123 582,000
2010/06/22 132 137 124 125 2,801,000
2010/06/21 126 131 122 131 1,221,000
2010/06/18 127 134 124 126 2,280,000
2010/06/17 132 132 124 124 758,000
2010/06/16 136 137 128 132 1,442,000
2010/06/15 140 145 130 132 2,780,000
2010/06/14 147 149 139 139 3,295,000
2010/06/11 136 146 132 143 7,282,000
2010/06/10 126 135 123 134 6,512,000
2010/06/09 118 138 117 124 8,197,000
2010/06/08 134 136 117 120 4,608,000
2010/06/07 103 147 103 129 18,418,000
2010/06/04 100 108 99 103 954,000
2010/06/03 101 101 96 98 650,000
2010/06/02 97 101 95 97 558,000
2010/06/01 98 105 95 96 605,000
2010/05/31 94 96 94 96 263,000
2010/05/28 95 102 93 95 1,053,000
2010/05/27 97 98 91 92 710,000
2010/05/26 98 105 98 98 739,000
2010/05/25 110 110 98 98 842,000
2010/05/24 96 116 94 105 4,899,000
2010/05/21 94 96 89 96 553,000
2010/05/20 92 112 92 97 5,270,000
2010/05/19 90 92 84 90 418,000
2010/05/18 93 102 91 92 2,081,000
2010/05/17 84 109 84 102 8,381,000
2010/05/14 80 80 79 79 36,000
2010/05/13 80 81 80 80 37,000
2010/05/12 79 81 79 80 39,000
2010/05/11 82 83 80 80 86,000
2010/05/10 81 81 78 80 103,000
2010/05/07 79 79 73 76 261,000
2010/05/06 85 85 83 83 102,000
2010/04/30 86 86 85 85 53,000
2010/04/28 87 87 85 85 119,000
2010/04/27 89 90 87 87 95,000
2010/04/26 87 91 87 89 360,000
2010/04/23 85 87 85 86 61,000
2010/04/22 86 86 85 85 59,000
2010/04/21 83 86 83 86 61,000
2010/04/20 83 84 82 83 72,000
2010/04/19 81 83 80 82 221,000
2010/04/16 89 96 85 86 732,000
2010/04/15 85 89 85 88 263,000
2010/04/14 86 86 84 85 198,000
2010/04/13 89 89 85 86 288,000
2010/04/12 85 89 83 89 375,000
2010/04/09 83 85 81 85 185,000
2010/04/08 83 83 82 82 86,000
2010/04/07 80 83 80 83 90,000
2010/04/06 84 84 79 80 300,000
2010/04/05 84 87 82 84 385,000
2010/04/02 77 87 77 83 1,086,000
2010/04/01 77 77 74 76 226,000
2010/03/31 76 77 74 77 247,000
2010/03/30 77 77 74 75 376,000
2010/03/29 71 79 71 77 702,000
2010/03/26 71 71 69 71 90,000
2010/03/25 71 71 69 71 100,000
2010/03/24 70 70 69 70 45,000
2010/03/23 70 70 69 69 109,000
2010/03/19 69 72 69 70 186,000
2010/03/18 69 69 68 68 92,000
2010/03/17 69 69 67 68 97,000
2010/03/16 69 70 67 68 94,000
2010/03/15 69 70 68 69 36,000
2010/03/12 70 70 68 69 70,000
2010/03/11 68 69 67 69 87,000
2010/03/10 72 73 67 67 223,000
2010/03/09 68 74 68 70 1,051,000
2010/03/08 64 66 63 66 128,000
2010/03/05 63 64 62 64 74,000
2010/03/04 62 67 62 62 572,000
2010/03/03 62 62 61 62 39,000
2010/03/02 61 62 61 62 21,000
2010/03/01 61 62 60 62 61,000
2010/02/26 62 62 61 61 35,000
2010/02/25 61 62 61 62 39,000
2010/02/24 60 62 60 62 48,000
2010/02/23 62 62 60 62 81,000
2010/02/22 61 63 61 62 43,000
2010/02/19 62 66 61 61 259,000
2010/02/18 62 62 61 61 26,000
2010/02/17 62 63 61 62 73,000
2010/02/16 59 63 59 61 65,000
2010/02/15 59 60 59 60 25,000
2010/02/12 60 61 59 59 44,000
2010/02/10 60 61 60 61 71,000
2010/02/09 61 62 58 61 117,000
2010/02/08 61 63 60 60 74,000
2010/02/05 62 62 60 60 75,000
2010/02/04 63 64 62 62 38,000
2010/02/03 62 64 62 63 32,000
2010/02/02 65 65 62 62 117,000
2010/02/01 67 67 61 63 254,000
2010/01/29 70 71 68 69 78,000
2010/01/28 66 71 65 71 62,000
2010/01/27 68 68 67 67 42,000
2010/01/26 69 70 68 68 37,000
2010/01/25 68 69 67 69 48,000
2010/01/22 70 70 69 70 83,000
2010/01/21 71 72 70 70 39,000
2010/01/20 73 73 71 72 65,000
2010/01/19 73 73 72 73 35,000
2010/01/18 73 74 73 73 75,000
2010/01/15 74 75 73 73 81,000
2010/01/14 73 75 72 73 111,000
2010/01/13 73 74 72 72 72,000
2010/01/12 71 74 71 74 182,000
2010/01/08 69 71 69 71 75,000
2010/01/07 69 70 69 70 29,000
2010/01/06 70 71 69 71 30,000
2010/01/05 71 71 70 70 13,000
2010/01/04 70 70 69 70 21,000

このページの先頭へ