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
2018/12/28 1,243 1,283 1,216 1,216 6,800
2018/12/27 1,200 1,233 1,169 1,213 8,800
2018/12/26 1,072 1,162 1,072 1,135 8,100
2018/12/25 1,114 1,114 1,058 1,071 14,500
2018/12/21 1,120 1,222 1,063 1,175 28,200
2018/12/20 1,200 1,200 1,129 1,145 13,900
2018/12/19 1,255 1,265 1,222 1,222 7,700
2018/12/18 1,300 1,301 1,247 1,253 9,800
2018/12/17 1,279 1,316 1,268 1,305 8,000
2018/12/14 1,350 1,409 1,339 1,339 11,100
2018/12/13 1,300 1,425 1,300 1,352 16,200
2018/12/12 1,296 1,317 1,255 1,277 19,800
2018/12/11 1,393 1,457 1,235 1,259 28,200
2018/12/10 1,486 1,489 1,363 1,363 10,500
2018/12/07 1,529 1,541 1,487 1,487 8,200
2018/12/06 1,559 1,563 1,515 1,528 11,600
2018/12/05 1,578 1,611 1,570 1,577 2,500
2018/12/04 1,620 1,629 1,578 1,578 4,500
2018/12/03 1,600 1,641 1,600 1,616 5,800
2018/11/30 1,571 1,588 1,566 1,588 3,900
2018/11/29 1,569 1,605 1,561 1,561 9,000
2018/11/28 1,560 1,571 1,546 1,558 3,300
2018/11/27 1,570 1,576 1,547 1,560 5,200
2018/11/26 1,578 1,602 1,545 1,551 4,900
2018/11/22 1,560 1,579 1,552 1,579 2,700
2018/11/21 1,561 1,570 1,525 1,548 4,800
2018/11/20 1,580 1,585 1,517 1,546 14,500
2018/11/19 1,623 1,641 1,574 1,585 8,500
2018/11/16 1,719 1,719 1,623 1,644 8,800
2018/11/15 1,683 1,704 1,677 1,690 3,400
2018/11/14 1,715 1,732 1,668 1,717 12,900
2018/11/13 1,730 1,767 1,713 1,728 17,000
2018/11/12 1,879 1,905 1,870 1,902 2,300
2018/11/09 1,889 1,935 1,874 1,887 8,100
2018/11/08 1,881 1,950 1,881 1,889 4,100
2018/11/07 1,851 1,936 1,841 1,899 6,800
2018/11/06 1,892 1,929 1,867 1,867 2,100
2018/11/05 1,870 1,952 1,870 1,907 6,600
2018/11/02 1,896 1,958 1,896 1,910 5,300
2018/11/01 1,876 1,968 1,850 1,915 9,500
2018/10/31 1,874 1,957 1,874 1,956 9,500
2018/10/30 1,708 1,895 1,679 1,823 25,300
2018/10/29 1,701 1,768 1,693 1,742 14,300
2018/10/26 1,902 1,902 1,709 1,730 10,400
2018/10/25 1,884 1,958 1,846 1,862 10,900
2018/10/24 1,884 1,977 1,882 1,964 8,900
2018/10/23 1,900 1,900 1,877 1,884 5,000
2018/10/22 1,906 1,976 1,895 1,931 6,200
2018/10/19 1,891 1,928 1,869 1,906 8,600
2018/10/18 1,912 1,952 1,892 1,925 4,400
2018/10/17 1,857 1,948 1,857 1,929 7,000
2018/10/16 1,830 1,866 1,808 1,850 11,200
2018/10/15 1,900 1,932 1,787 1,830 11,800
2018/10/12 1,845 1,951 1,844 1,892 7,300
2018/10/11 1,835 1,862 1,827 1,845 8,300
2018/10/10 1,924 1,947 1,920 1,937 6,200
2018/10/09 1,991 2,006 1,937 1,938 9,600
2018/10/05 2,062 2,070 2,023 2,025 7,400
2018/10/04 2,102 2,144 2,074 2,101 7,200
2018/10/03 2,140 2,158 2,097 2,116 8,500
2018/10/02 2,140 2,193 2,138 2,157 7,300
2018/10/01 2,119 2,139 2,091 2,138 3,900
2018/09/28 2,115 2,123 2,084 2,120 6,300
2018/09/27 2,150 2,150 2,065 2,078 9,500
2018/09/26 2,099 2,150 2,064 2,150 15,100
2018/09/25 2,027 2,055 2,010 2,055 24,000
2018/09/21 2,006 2,053 2,006 2,040 7,500
2018/09/20 2,064 2,064 2,019 2,048 5,100
2018/09/19 1,990 2,047 1,990 2,040 9,500
2018/09/18 1,998 2,001 1,971 1,989 4,000
2018/09/14 1,941 2,000 1,941 1,998 4,900
2018/09/13 1,944 1,987 1,944 1,962 4,000
2018/09/12 1,974 1,998 1,935 1,984 7,400
2018/09/11 2,024 2,024 1,974 1,974 1,500
2018/09/10 1,857 2,024 1,851 2,024 5,000
2018/09/07 1,982 2,008 1,815 1,883 11,900
2018/09/06 2,077 2,077 2,015 2,021 7,800
2018/09/05 2,100 2,106 2,070 2,077 12,500
2018/09/04 2,050 2,077 2,020 2,031 5,100
2018/09/03 1,998 2,001 1,970 1,984 2,400
2018/08/31 1,997 2,022 1,993 1,998 4,700
2018/08/30 1,982 2,000 1,982 1,997 2,700
2018/08/29 1,955 1,995 1,955 1,961 2,900
2018/08/28 1,973 1,998 1,916 1,941 6,700
2018/08/27 1,873 1,953 1,867 1,933 7,100
2018/08/24 1,800 1,842 1,798 1,839 4,400
2018/08/23 1,780 1,797 1,768 1,794 3,400
2018/08/22 1,744 1,783 1,743 1,777 4,900
2018/08/21 1,799 1,799 1,768 1,768 4,500
2018/08/20 1,834 1,834 1,794 1,807 4,700
2018/08/17 1,821 1,841 1,817 1,818 5,200
2018/08/16 1,834 1,850 1,827 1,837 4,700
2018/08/15 1,814 1,854 1,814 1,834 4,000
2018/08/14 1,796 1,848 1,772 1,813 6,100
2018/08/13 1,824 1,888 1,763 1,802 11,000
2018/08/10 1,846 1,992 1,846 1,870 17,100
2018/08/09 1,949 1,949 1,851 1,865 12,300
2018/08/08 1,931 1,958 1,930 1,948 3,400
2018/08/07 1,970 1,974 1,930 1,931 6,000
2018/08/06 1,971 2,001 1,970 1,983 4,000
2018/08/03 2,019 2,019 1,963 1,974 3,700
2018/08/02 2,071 2,115 2,019 2,023 4,100
2018/08/01 2,142 2,142 2,060 2,070 4,900
2018/07/31 2,195 2,195 2,132 2,142 3,900
2018/07/30 2,134 2,195 2,101 2,184 6,400
2018/07/27 2,191 2,191 2,151 2,155 6,200
2018/07/26 2,200 2,200 2,168 2,193 6,000
2018/07/25 2,174 2,174 2,149 2,154 8,300
2018/07/24 2,064 2,130 2,052 2,124 11,500
2018/07/23 2,000 2,026 1,968 2,013 7,700
2018/07/20 2,078 2,095 2,004 2,008 7,900
2018/07/19 2,063 2,139 2,063 2,096 10,700
2018/07/18 2,160 2,191 2,056 2,062 20,100
2018/07/17 1,950 2,191 1,926 2,139 27,300
2018/07/13 1,952 2,003 1,904 1,910 15,300
2018/07/12 1,851 2,029 1,851 1,992 18,500
2018/07/11 1,813 1,893 1,789 1,833 10,800
2018/07/10 1,747 1,839 1,747 1,813 12,700
2018/07/09 1,724 1,761 1,722 1,757 8,600
2018/07/06 1,676 1,750 1,661 1,724 10,500
2018/07/05 1,732 1,732 1,637 1,660 19,500
2018/07/04 1,851 1,856 1,729 1,732 21,600
2018/07/03 1,855 1,878 1,853 1,854 9,800
2018/07/02 1,875 1,889 1,850 1,854 8,700
2018/06/29 1,862 1,903 1,860 1,865 11,200
2018/06/28 1,971 1,972 1,848 1,873 19,800
2018/06/27 2,000 2,015 1,990 1,998 8,700
2018/06/26 2,012 2,039 2,000 2,010 15,200
2018/06/25 2,130 2,130 2,058 2,062 7,300
2018/06/22 2,104 2,127 2,068 2,125 12,400
2018/06/21 2,133 2,170 2,120 2,134 7,400
2018/06/20 2,162 2,185 2,103 2,133 8,700
2018/06/19 2,245 2,290 2,154 2,154 15,200
2018/06/18 2,268 2,300 2,258 2,265 12,600
2018/06/15 2,304 2,349 2,301 2,303 6,100
2018/06/14 2,276 2,338 2,266 2,334 12,000
2018/06/13 2,280 2,318 2,280 2,301 3,300
2018/06/12 2,331 2,347 2,268 2,276 13,200
2018/06/11 2,325 2,364 2,294 2,337 7,100
2018/06/08 2,269 2,349 2,260 2,325 9,400
2018/06/07 2,211 2,322 2,210 2,308 12,800
2018/06/06 2,238 2,261 2,205 2,222 11,800
2018/06/05 2,317 2,317 2,210 2,267 11,500
2018/06/04 2,288 2,404 2,266 2,316 18,700
2018/06/01 2,193 2,248 2,180 2,240 8,100
2018/05/31 2,246 2,258 2,187 2,199 7,500
2018/05/30 2,216 2,233 2,167 2,203 31,300
2018/05/29 2,413 2,420 2,233 2,246 19,400
2018/05/28 2,413 2,441 2,411 2,411 1,900
2018/05/25 2,405 2,496 2,405 2,407 12,600
2018/05/24 2,480 2,482 2,415 2,437 15,200
2018/05/23 2,508 2,534 2,495 2,512 22,000
2018/05/22 2,604 2,607 2,513 2,543 27,100
2018/05/21 2,515 2,684 2,515 2,606 29,700
2018/05/18 2,479 2,604 2,479 2,523 29,400
2018/05/17 2,392 2,490 2,350 2,478 20,800
2018/05/16 2,527 2,535 2,380 2,385 29,800
2018/05/15 2,399 2,585 2,354 2,555 40,400
2018/05/14 2,400 2,410 2,301 2,386 37,200
2018/05/11 2,290 2,290 2,216 2,229 28,300
2018/05/10 2,486 2,487 2,315 2,315 37,400
2018/05/09 2,555 2,555 2,497 2,530 25,600
2018/05/08 2,650 2,685 2,561 2,578 32,800
2018/05/07 2,491 2,686 2,489 2,650 36,900
2018/05/02 2,380 2,491 2,380 2,489 16,500
2018/05/01 2,380 2,405 2,361 2,381 12,700
2018/04/27 2,480 2,480 2,386 2,399 30,200
2018/04/26 2,515 2,515 2,470 2,483 13,500
2018/04/25 2,520 2,520 2,492 2,510 13,300
2018/04/24 2,510 2,533 2,500 2,514 19,800
2018/04/23 2,550 2,550 2,505 2,510 19,800
2018/04/20 2,570 2,570 2,503 2,555 18,500
2018/04/19 2,634 2,640 2,511 2,555 27,600
2018/04/18 2,523 2,594 2,482 2,590 44,400
2018/04/17 2,700 2,700 2,505 2,542 44,300
2018/04/16 2,906 2,907 2,711 2,720 21,500
2018/04/13 2,940 2,940 2,882 2,905 21,900
2018/04/12 2,888 2,974 2,883 2,910 23,700
2018/04/11 2,922 2,938 2,878 2,900 15,000
2018/04/10 2,970 2,970 2,921 2,921 18,100
2018/04/09 2,988 2,988 2,876 2,943 28,600
2018/04/06 3,070 3,070 2,920 2,958 33,500
2018/04/05 3,075 3,090 2,984 3,010 46,800
2018/04/04 3,385 3,385 3,035 3,070 61,200
2018/04/03 3,540 3,540 3,270 3,315 46,100
2018/04/02 3,855 3,865 3,635 3,635 20,100
2018/03/30 4,040 4,040 3,855 3,880 13,700
2018/03/29 4,210 4,210 3,970 3,990 12,900
2018/03/28 4,435 4,435 4,175 4,215 9,500
2018/03/27 4,410 4,470 4,405 4,470 4,100
2018/03/26 4,400 4,400 4,340 4,365 5,900
2018/03/23 4,560 4,560 4,435 4,460 13,100
2018/03/22 4,595 4,660 4,590 4,600 14,600
2018/03/20 4,490 4,585 4,485 4,585 10,100
2018/03/19 4,435 4,560 4,435 4,560 7,300
2018/03/16 4,540 4,545 4,385 4,500 13,900
2018/03/15 4,495 4,570 4,490 4,545 4,500
2018/03/14 4,400 4,525 4,400 4,505 13,800
2018/03/13 4,300 4,460 4,300 4,445 14,100
2018/03/12 4,230 4,295 4,160 4,275 10,700
2018/03/09 4,270 4,400 4,240 4,255 11,700
2018/03/08 4,110 4,340 4,110 4,235 14,300
2018/03/07 4,450 4,575 4,100 4,150 21,600
2018/03/06 4,415 4,580 4,410 4,540 16,400
2018/03/05 4,320 4,415 4,320 4,415 12,300
2018/03/02 4,195 4,415 4,195 4,390 14,500
2018/03/01 4,295 4,335 4,275 4,335 7,200
2018/02/28 4,320 4,415 4,305 4,355 9,600
2018/02/27 4,270 4,330 4,235 4,330 8,200
2018/02/26 4,250 4,290 4,195 4,270 17,000
2018/02/23 4,050 4,230 4,050 4,210 8,000
2018/02/22 4,130 4,130 4,040 4,050 6,200
2018/02/21 4,075 4,155 4,065 4,095 10,600
2018/02/20 4,105 4,135 4,095 4,125 9,200
2018/02/19 3,925 4,135 3,925 4,115 11,700
2018/02/16 3,720 3,890 3,685 3,890 6,900
2018/02/15 3,505 3,745 3,505 3,720 9,800
2018/02/14 3,830 3,850 3,480 3,520 30,200
2018/02/13 4,055 4,055 3,695 3,900 23,200
2018/02/09 3,920 4,085 3,910 4,075 11,400
2018/02/08 3,960 4,050 3,920 3,970 8,600
2018/02/07 3,985 4,180 3,945 3,950 17,000
2018/02/06 3,990 3,990 3,880 3,945 33,300
2018/02/05 4,065 4,085 4,030 4,060 9,300
2018/02/02 4,095 4,185 4,085 4,160 20,300
2018/02/01 3,965 4,095 3,965 4,095 14,600
2018/01/31 3,940 3,985 3,930 3,965 8,300
2018/01/30 3,980 4,000 3,905 3,985 9,300
2018/01/29 4,005 4,005 3,960 3,990 7,900
2018/01/26 3,970 3,990 3,930 3,970 5,600
2018/01/25 4,130 4,130 3,965 3,970 13,100
2018/01/24 3,940 4,190 3,925 4,155 38,300
2018/01/23 3,780 3,960 3,775 3,890 14,500
2018/01/22 3,720 3,775 3,720 3,765 4,900
2018/01/19 3,710 3,750 3,710 3,745 8,400
2018/01/18 3,705 3,745 3,675 3,710 6,300
2018/01/17 3,630 3,710 3,630 3,705 7,000
2018/01/16 3,680 3,680 3,620 3,640 6,300
2018/01/15 3,680 3,705 3,665 3,665 6,700
2018/01/12 3,665 3,710 3,660 3,660 8,000
2018/01/11 3,635 3,665 3,635 3,665 6,300
2018/01/10 3,645 3,680 3,645 3,655 5,300
2018/01/09 3,630 3,695 3,630 3,645 11,200
2018/01/05 3,630 3,660 3,630 3,650 3,900
2018/01/04 3,585 3,650 3,585 3,630 6,000

このページの先頭へ