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
2011/12/30 62 72 60 62 1,924,000
2011/12/29 58 58 57 57 148,000
2011/12/28 59 59 58 58 69,000
2011/12/27 61 61 59 59 104,000
2011/12/26 63 63 59 61 263,000
2011/12/22 64 65 63 63 91,000
2011/12/21 65 67 63 64 85,000
2011/12/20 65 65 64 64 97,000
2011/12/19 67 67 63 64 255,000
2011/12/16 69 69 67 67 217,000
2011/12/15 68 71 67 69 405,000
2011/12/14 67 76 67 68 1,607,000
2011/12/13 66 68 66 66 61,000
2011/12/12 67 68 66 66 140,000
2011/12/09 66 67 65 67 138,000
2011/12/08 68 68 65 65 167,000
2011/12/07 65 73 64 67 784,000
2011/12/06 68 68 64 64 220,000
2011/12/05 68 68 66 67 328,000
2011/12/02 73 73 65 66 1,342,000
2011/12/01 56 84 56 73 4,158,000
2011/11/30 55 56 53 55 145,000
2011/11/29 53 54 53 54 77,000
2011/11/28 54 55 54 54 34,000
2011/11/25 54 54 53 54 31,000
2011/11/24 52 54 51 54 32,000
2011/11/22 51 53 51 53 136,000
2011/11/21 56 57 53 54 135,000
2011/11/18 58 59 56 56 53,000
2011/11/17 57 58 57 58 11,000
2011/11/16 59 59 57 57 28,000
2011/11/15 59 60 59 59 30,000
2011/11/14 58 59 58 58 10,000
2011/11/11 57 58 57 58 21,000
2011/11/10 59 59 56 58 39,000
2011/11/09 59 60 59 59 21,000
2011/11/08 60 61 59 59 48,000
2011/11/07 61 61 60 61 50,000
2011/11/04 61 62 60 61 29,000
2011/11/02 61 61 60 61 115,000
2011/11/01 63 63 61 61 111,000
2011/10/31 66 66 63 63 116,000
2011/10/28 62 62 61 61 58,000
2011/10/27 60 62 60 60 52,000
2011/10/26 60 61 60 60 56,000
2011/10/25 63 63 60 60 60,000
2011/10/24 62 62 61 62 51,000
2011/10/21 62 62 61 61 14,000
2011/10/20 61 62 60 62 45,000
2011/10/19 62 62 61 61 60,000
2011/10/18 62 63 61 62 76,000
2011/10/17 63 64 63 63 51,000
2011/10/14 65 65 63 63 43,000
2011/10/13 63 65 63 65 30,000
2011/10/12 62 64 62 64 47,000
2011/10/11 65 65 63 64 71,000
2011/10/07 62 64 62 63 27,000
2011/10/06 61 62 60 61 21,000
2011/10/05 62 62 60 60 68,000
2011/10/04 60 62 60 62 31,000
2011/10/03 65 65 63 63 35,000
2011/09/30 66 66 65 66 33,000
2011/09/29 66 66 60 64 51,000
2011/09/28 63 65 63 65 51,000
2011/09/27 61 63 60 61 48,000
2011/09/26 65 65 60 60 80,000
2011/09/22 65 65 64 64 47,000
2011/09/21 68 68 66 67 21,000
2011/09/20 68 68 67 67 20,000
2011/09/16 66 68 66 68 60,000
2011/09/15 68 68 66 66 52,000
2011/09/14 69 69 67 67 55,000
2011/09/13 68 69 67 69 17,000
2011/09/12 70 70 68 68 23,000
2011/09/09 68 70 68 70 62,000
2011/09/08 68 69 68 69 27,000
2011/09/07 67 68 67 68 23,000
2011/09/06 69 70 67 67 60,000
2011/09/05 69 70 69 70 28,000
2011/09/02 72 72 70 70 32,000
2011/09/01 73 73 71 71 46,000
2011/08/31 73 74 69 72 117,000
2011/08/30 70 72 69 71 63,000
2011/08/29 68 69 68 69 24,000
2011/08/26 68 68 67 67 16,000
2011/08/25 69 69 67 67 36,000
2011/08/24 68 69 67 67 25,000
2011/08/23 68 68 67 67 25,000
2011/08/22 68 69 68 69 28,000
2011/08/19 70 70 68 68 28,000
2011/08/18 71 71 69 71 29,000
2011/08/17 70 71 69 71 32,000
2011/08/16 71 71 69 70 23,000
2011/08/15 72 72 70 70 19,000
2011/08/12 72 73 71 71 36,000
2011/08/11 69 74 69 73 58,000
2011/08/10 71 72 68 69 90,000
2011/08/09 63 72 62 71 122,000
2011/08/08 68 68 67 67 50,000
2011/08/05 69 71 69 70 168,000
2011/08/04 74 75 73 74 25,000
2011/08/03 73 74 72 74 39,000
2011/08/02 75 75 74 74 113,000
2011/08/01 74 76 74 75 46,000
2011/07/29 75 75 73 73 89,000
2011/07/28 75 76 74 75 105,000
2011/07/27 77 77 75 77 65,000
2011/07/26 77 78 77 77 42,000
2011/07/25 78 78 76 76 44,000
2011/07/22 78 78 77 77 46,000
2011/07/21 78 78 77 77 17,000
2011/07/20 77 78 77 78 57,000
2011/07/19 77 78 76 76 54,000
2011/07/15 79 79 77 77 25,000
2011/07/14 79 79 78 79 31,000
2011/07/13 77 79 77 78 27,000
2011/07/12 78 79 78 79 81,000
2011/07/11 79 79 78 78 87,000
2011/07/08 82 83 80 80 135,000
2011/07/07 81 81 80 81 34,000
2011/07/06 81 81 80 81 21,000
2011/07/05 81 81 81 81 14,000
2011/07/04 81 82 80 81 136,000
2011/07/01 80 80 79 80 54,000
2011/06/30 80 80 78 78 43,000
2011/06/29 80 80 78 79 45,000
2011/06/28 79 80 78 79 30,000
2011/06/27 80 80 78 79 78,000
2011/06/24 77 79 77 78 75,000
2011/06/23 76 79 76 77 209,000
2011/06/22 80 81 76 81 353,000
2011/06/21 76 83 76 79 616,000
2011/06/20 75 75 74 75 32,000
2011/06/17 75 78 74 74 56,000
2011/06/16 76 78 75 76 57,000
2011/06/15 76 78 76 77 39,000
2011/06/14 77 78 76 77 59,000
2011/06/13 73 76 73 76 33,000
2011/06/10 73 76 73 74 79,000
2011/06/09 72 74 72 73 11,000
2011/06/08 74 74 71 72 61,000
2011/06/07 73 74 72 73 22,000
2011/06/06 74 74 73 73 63,000
2011/06/03 76 76 76 76 28,000
2011/06/02 76 77 76 77 15,000
2011/06/01 77 78 77 78 39,000
2011/05/31 75 77 75 77 66,000
2011/05/30 77 77 75 76 117,000
2011/05/27 78 78 78 78 23,000
2011/05/26 77 78 77 78 55,000
2011/05/25 79 79 77 77 22,000
2011/05/24 76 77 76 77 48,000
2011/05/23 78 78 76 76 91,000
2011/05/20 81 81 79 79 59,000
2011/05/19 80 81 80 81 34,000
2011/05/18 80 81 80 81 47,000
2011/05/17 80 81 80 81 88,000
2011/05/16 81 82 80 81 73,000
2011/05/13 83 84 82 83 203,000
2011/05/12 83 85 83 83 68,000
2011/05/11 86 86 84 84 97,000
2011/05/10 83 85 83 85 162,000
2011/05/09 84 84 83 83 77,000
2011/05/06 84 84 83 84 62,000
2011/05/02 85 85 84 85 102,000
2011/04/28 85 85 83 83 68,000
2011/04/27 85 85 84 84 97,000
2011/04/26 84 85 83 84 140,000
2011/04/25 85 85 83 84 134,000
2011/04/22 86 86 84 84 145,000
2011/04/21 84 89 83 86 286,000
2011/04/20 85 85 83 84 205,000
2011/04/19 82 95 82 83 1,217,000
2011/04/18 84 85 82 82 175,000
2011/04/15 88 88 83 84 259,000
2011/04/14 84 85 82 84 650,000
2011/04/13 80 97 80 89 2,961,000
2011/04/12 79 79 76 76 259,000
2011/04/11 81 82 80 80 127,000
2011/04/08 78 81 77 81 189,000
2011/04/07 83 83 81 81 165,000
2011/04/06 87 87 82 83 405,000
2011/04/05 92 92 86 88 664,000
2011/04/04 92 106 92 94 3,923,000
2011/04/01 79 102 79 87 3,739,000
2011/03/31 79 79 76 78 160,000
2011/03/30 76 76 71 76 381,000
2011/03/29 75 76 74 76 77,000
2011/03/28 77 79 74 75 179,000
2011/03/25 80 84 77 79 266,000
2011/03/24 81 81 76 77 148,000
2011/03/23 76 80 76 79 218,000
2011/03/22 80 82 78 79 303,000
2011/03/18 70 77 70 76 181,000
2011/03/17 60 68 59 68 319,000
2011/03/16 54 63 54 63 473,000
2011/03/15 70 70 43 54 843,000
2011/03/14 80 80 67 70 610,000
2011/03/11 93 94 92 92 191,000
2011/03/10 95 96 94 94 83,000
2011/03/09 97 98 96 96 142,000
2011/03/08 95 99 95 96 236,000
2011/03/07 98 98 95 95 199,000
2011/03/04 100 100 98 98 190,000
2011/03/03 96 100 94 100 183,000
2011/03/02 95 96 95 95 137,000
2011/03/01 97 98 96 97 124,000
2011/02/28 95 96 94 96 69,000
2011/02/25 92 94 92 94 124,000
2011/02/24 96 96 93 93 174,000
2011/02/23 93 97 93 96 208,000
2011/02/22 101 101 96 96 241,000
2011/02/21 97 102 96 101 305,000
2011/02/18 97 97 96 97 58,000
2011/02/17 97 97 96 97 61,000
2011/02/16 96 97 96 96 83,000
2011/02/15 97 97 96 96 71,000
2011/02/14 99 99 96 97 140,000
2011/02/10 95 95 93 94 70,000
2011/02/09 98 98 94 95 208,000
2011/02/08 98 99 97 98 136,000
2011/02/07 97 98 97 98 121,000
2011/02/04 94 96 94 96 78,000
2011/02/03 95 95 95 95 32,000
2011/02/02 92 95 92 95 117,000
2011/02/01 92 93 91 92 66,000
2011/01/31 94 94 89 93 182,000
2011/01/28 96 96 94 94 93,000
2011/01/27 96 97 94 95 168,000
2011/01/26 98 98 96 96 99,000
2011/01/25 98 98 97 98 122,000
2011/01/24 96 97 95 96 120,000
2011/01/21 102 102 96 96 391,000
2011/01/20 105 105 102 102 183,000
2011/01/19 103 105 103 105 115,000
2011/01/18 104 104 102 102 109,000
2011/01/17 102 104 102 103 196,000
2011/01/14 103 104 102 102 152,000
2011/01/13 104 106 104 105 182,000
2011/01/12 107 108 104 104 352,000
2011/01/11 108 109 106 106 869,000
2011/01/07 100 107 100 104 1,500,000
2011/01/06 100 100 98 99 217,000
2011/01/05 100 100 98 100 161,000
2011/01/04 97 98 96 97 129,000

このページの先頭へ