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
2019/12/30 1,678 1,691 1,662 1,688 2,100
2019/12/27 1,667 1,682 1,667 1,671 2,500
2019/12/26 1,626 1,677 1,621 1,677 8,100
2019/12/25 1,638 1,656 1,635 1,636 3,200
2019/12/24 1,644 1,664 1,644 1,649 3,000
2019/12/23 1,627 1,642 1,605 1,641 6,400
2019/12/20 1,637 1,646 1,631 1,646 3,300
2019/12/19 1,613 1,639 1,612 1,637 5,600
2019/12/18 1,632 1,632 1,602 1,629 7,700
2019/12/17 1,620 1,633 1,598 1,628 8,700
2019/12/16 1,581 1,629 1,581 1,629 6,700
2019/12/13 1,599 1,627 1,591 1,595 7,300
2019/12/12 1,561 1,599 1,561 1,589 3,700
2019/12/11 1,559 1,576 1,559 1,560 1,300
2019/12/10 1,583 1,585 1,567 1,577 2,700
2019/12/09 1,587 1,614 1,580 1,585 2,100
2019/12/06 1,580 1,603 1,580 1,589 3,300
2019/12/05 1,595 1,596 1,582 1,584 2,500
2019/12/04 1,599 1,599 1,587 1,589 1,900
2019/12/03 1,648 1,648 1,600 1,604 6,900
2019/12/02 1,670 1,670 1,649 1,652 3,600
2019/11/29 1,670 1,670 1,652 1,662 1,300
2019/11/28 1,651 1,679 1,650 1,655 2,200
2019/11/27 1,653 1,687 1,652 1,670 900
2019/11/26 1,674 1,686 1,641 1,641 2,700
2019/11/25 1,723 1,723 1,686 1,690 1,200
2019/11/22 1,688 1,689 1,668 1,689 1,900
2019/11/21 1,650 1,675 1,626 1,675 2,300
2019/11/20 1,680 1,680 1,634 1,657 3,200
2019/11/19 1,696 1,701 1,656 1,680 3,800
2019/11/18 1,717 1,717 1,703 1,713 1,200
2019/11/15 1,715 1,734 1,710 1,734 1,200
2019/11/14 1,739 1,739 1,720 1,734 3,000
2019/11/13 1,724 1,735 1,719 1,734 3,200
2019/11/12 1,701 1,751 1,701 1,745 5,000
2019/11/11 1,679 1,741 1,660 1,741 3,800
2019/11/08 1,676 1,680 1,661 1,672 2,500
2019/11/07 1,680 1,680 1,678 1,678 600
2019/11/06 1,676 1,685 1,676 1,680 1,100
2019/11/05 1,695 1,695 1,659 1,675 4,400
2019/11/01 1,664 1,690 1,659 1,690 1,600
2019/10/31 1,683 1,753 1,673 1,681 4,300
2019/10/30 1,607 1,683 1,607 1,683 16,400
2019/10/29 1,623 1,652 1,605 1,605 4,000
2019/10/28 1,689 1,694 1,606 1,622 6,500
2019/10/25 1,712 1,730 1,661 1,668 11,400
2019/10/24 1,723 1,723 1,701 1,712 3,300
2019/10/23 1,700 1,724 1,695 1,723 1,900
2019/10/21 1,696 1,710 1,662 1,700 2,300
2019/10/18 1,709 1,740 1,697 1,711 5,400
2019/10/17 1,729 1,739 1,708 1,739 1,100
2019/10/16 1,715 1,731 1,714 1,729 1,700
2019/10/15 1,705 1,709 1,692 1,708 1,500
2019/10/11 1,717 1,717 1,681 1,705 1,200
2019/10/10 1,737 1,740 1,715 1,717 1,400
2019/10/09 1,739 1,751 1,709 1,743 2,300
2019/10/08 1,700 1,743 1,700 1,739 2,700
2019/10/07 1,707 1,720 1,700 1,709 1,200
2019/10/04 1,705 1,713 1,681 1,713 1,200
2019/10/03 1,697 1,720 1,684 1,720 4,900
2019/10/02 1,701 1,719 1,694 1,695 2,700
2019/10/01 1,663 1,698 1,663 1,695 2,100
2019/09/30 1,675 1,675 1,641 1,641 3,100
2019/09/27 1,720 1,720 1,691 1,715 4,500
2019/09/26 1,720 1,731 1,678 1,731 10,200
2019/09/25 1,699 1,720 1,685 1,720 4,000
2019/09/24 1,666 1,687 1,661 1,687 7,900
2019/09/20 1,630 1,650 1,630 1,642 2,000
2019/09/19 1,595 1,645 1,515 1,630 4,000
2019/09/18 1,631 1,637 1,585 1,595 3,100
2019/09/17 1,639 1,640 1,625 1,632 3,200
2019/09/13 1,669 1,669 1,630 1,652 6,100
2019/09/12 1,683 1,683 1,635 1,670 5,400
2019/09/11 1,693 1,693 1,643 1,683 2,100
2019/09/10 1,669 1,681 1,664 1,681 2,500
2019/09/09 1,675 1,675 1,669 1,669 1,000
2019/09/06 1,652 1,676 1,652 1,665 2,000
2019/09/05 1,649 1,649 1,648 1,648 900
2019/09/04 1,636 1,659 1,625 1,627 3,800
2019/09/03 1,639 1,643 1,626 1,636 1,900
2019/09/02 1,641 1,674 1,639 1,639 3,600
2019/08/30 1,607 1,681 1,600 1,681 4,400
2019/08/29 1,649 1,649 1,562 1,576 4,300
2019/08/28 1,623 1,644 1,612 1,632 1,700
2019/08/27 1,562 1,643 1,562 1,625 2,700
2019/08/26 1,565 1,570 1,510 1,545 3,800
2019/08/23 1,578 1,617 1,565 1,565 1,500
2019/08/22 1,623 1,623 1,578 1,578 2,600
2019/08/21 1,607 1,633 1,601 1,633 2,400
2019/08/20 1,610 1,610 1,594 1,607 1,600
2019/08/19 1,615 1,617 1,602 1,610 1,500
2019/08/16 1,621 1,621 1,611 1,611 1,700
2019/08/15 1,607 1,607 1,595 1,601 2,100
2019/08/14 1,616 1,616 1,595 1,607 1,800
2019/08/13 1,593 1,639 1,591 1,600 4,500
2019/08/09 1,653 1,678 1,623 1,678 1,500
2019/08/08 1,680 1,680 1,630 1,653 2,200
2019/08/07 1,670 1,689 1,640 1,640 1,200
2019/08/06 1,634 1,635 1,604 1,630 4,200
2019/08/05 1,662 1,681 1,635 1,635 2,900
2019/08/02 1,708 1,708 1,667 1,691 2,100
2019/08/01 1,696 1,712 1,696 1,712 700
2019/07/31 1,705 1,705 1,694 1,694 1,200
2019/07/30 1,680 1,700 1,680 1,700 1,400
2019/07/29 1,675 1,687 1,675 1,687 600
2019/07/26 1,717 1,717 1,665 1,665 1,200
2019/07/25 1,723 1,723 1,663 1,707 3,600
2019/07/24 1,664 1,720 1,664 1,720 1,500
2019/07/23 1,653 1,687 1,653 1,664 2,300
2019/07/22 1,641 1,655 1,638 1,650 2,100
2019/07/19 1,645 1,685 1,634 1,641 4,600
2019/07/18 1,697 1,698 1,632 1,645 4,000
2019/07/17 1,685 1,690 1,675 1,678 3,200
2019/07/16 1,706 1,706 1,680 1,685 2,800
2019/07/12 1,708 1,715 1,708 1,710 1,200
2019/07/11 1,724 1,724 1,705 1,717 1,800
2019/07/10 1,697 1,717 1,697 1,705 1,700
2019/07/09 1,715 1,716 1,697 1,716 1,200
2019/07/08 1,722 1,734 1,700 1,715 3,700
2019/07/05 1,710 1,710 1,698 1,698 1,300
2019/07/04 1,709 1,710 1,699 1,710 700
2019/07/03 1,679 1,703 1,665 1,703 1,400
2019/07/02 1,740 1,740 1,698 1,701 2,700
2019/07/01 1,717 1,748 1,674 1,720 2,700
2019/06/28 1,699 1,699 1,692 1,692 900
2019/06/27 1,660 1,684 1,660 1,684 1,300
2019/06/26 1,683 1,683 1,650 1,650 1,400
2019/06/25 1,692 1,714 1,672 1,679 1,900
2019/06/24 1,662 1,688 1,662 1,673 1,100
2019/06/21 1,697 1,697 1,640 1,650 1,800
2019/06/20 1,665 1,699 1,658 1,693 2,300
2019/06/19 1,614 1,638 1,614 1,638 1,400
2019/06/18 1,583 1,609 1,583 1,585 2,500
2019/06/17 1,601 1,606 1,601 1,605 1,200
2019/06/14 1,649 1,649 1,610 1,612 3,600
2019/06/13 1,692 1,692 1,628 1,649 5,000
2019/06/12 1,722 1,722 1,696 1,704 1,700
2019/06/11 1,728 1,731 1,698 1,731 3,300
2019/06/10 1,697 1,727 1,697 1,718 1,700
2019/06/07 1,683 1,717 1,674 1,697 2,600
2019/06/06 1,662 1,705 1,662 1,683 4,500
2019/06/05 1,689 1,707 1,688 1,707 3,100
2019/06/04 1,651 1,714 1,630 1,714 3,000
2019/06/03 1,637 1,666 1,637 1,637 2,700
2019/05/31 1,654 1,690 1,638 1,677 2,300
2019/05/30 1,689 1,689 1,641 1,644 2,200
2019/05/29 1,675 1,716 1,630 1,705 2,100
2019/05/28 1,695 1,695 1,648 1,675 1,000
2019/05/27 1,699 1,699 1,690 1,691 1,100
2019/05/24 1,654 1,691 1,654 1,691 1,100
2019/05/23 1,716 1,716 1,683 1,683 900
2019/05/22 1,723 1,723 1,692 1,716 2,700
2019/05/21 1,689 1,728 1,689 1,715 2,600
2019/05/20 1,705 1,738 1,679 1,712 2,900
2019/05/17 1,669 1,740 1,632 1,695 9,300
2019/05/16 1,698 1,745 1,614 1,629 6,500
2019/05/15 1,668 1,713 1,668 1,713 4,400
2019/05/14 1,598 1,660 1,579 1,645 6,600
2019/05/13 1,592 1,682 1,591 1,655 4,800
2019/05/10 1,553 1,655 1,553 1,592 14,000
2019/05/09 1,664 1,668 1,585 1,591 9,400
2019/05/08 1,746 1,768 1,584 1,584 9,800
2019/05/07 1,728 1,778 1,728 1,732 4,700
2019/04/26 1,774 1,800 1,691 1,759 8,200
2019/04/25 1,745 1,790 1,740 1,790 4,200
2019/04/24 1,759 1,774 1,723 1,725 4,700
2019/04/23 1,799 1,799 1,727 1,758 7,400
2019/04/22 1,751 1,820 1,751 1,771 3,300
2019/04/19 1,760 1,763 1,731 1,751 1,300
2019/04/18 1,784 1,784 1,733 1,745 1,900
2019/04/17 1,745 1,793 1,745 1,781 3,200
2019/04/16 1,726 1,766 1,715 1,733 1,500
2019/04/15 1,717 1,774 1,717 1,726 3,600
2019/04/12 1,713 1,742 1,713 1,713 2,500
2019/04/11 1,738 1,780 1,737 1,753 2,000
2019/04/10 1,763 1,771 1,761 1,761 2,800
2019/04/09 1,790 1,821 1,777 1,786 2,900
2019/04/08 1,768 1,798 1,744 1,790 2,700
2019/04/05 1,666 1,777 1,666 1,775 9,200
2019/04/04 1,709 1,709 1,664 1,666 4,400
2019/04/03 1,720 1,749 1,693 1,709 6,600
2019/04/02 1,690 1,735 1,690 1,724 3,200
2019/04/01 1,647 1,699 1,618 1,688 6,400
2019/03/29 1,664 1,682 1,600 1,607 4,300
2019/03/28 1,690 1,708 1,619 1,644 5,200
2019/03/27 1,685 1,733 1,680 1,690 5,400
2019/03/26 1,646 1,758 1,646 1,729 13,200
2019/03/25 1,650 1,730 1,614 1,637 7,600
2019/03/22 1,687 1,704 1,661 1,682 3,100
2019/03/20 1,659 1,697 1,659 1,677 1,800
2019/03/19 1,684 1,700 1,659 1,659 4,900
2019/03/18 1,640 1,695 1,640 1,684 3,100
2019/03/15 1,679 1,702 1,661 1,680 6,500
2019/03/14 1,699 1,699 1,630 1,694 3,400
2019/03/13 1,688 1,693 1,670 1,675 2,100
2019/03/12 1,674 1,747 1,647 1,715 3,000
2019/03/11 1,658 1,687 1,655 1,667 2,700
2019/03/08 1,690 1,698 1,668 1,668 5,700
2019/03/07 1,742 1,742 1,684 1,729 6,500
2019/03/06 1,811 1,838 1,707 1,742 9,400
2019/03/05 1,870 1,873 1,803 1,820 6,800
2019/03/04 1,857 1,896 1,855 1,870 4,100
2019/03/01 1,835 1,857 1,834 1,851 3,500
2019/02/28 1,843 1,869 1,843 1,847 6,300
2019/02/27 1,917 1,917 1,833 1,841 13,600
2019/02/26 1,800 1,925 1,800 1,882 15,200
2019/02/25 1,770 1,798 1,725 1,790 9,600
2019/02/22 1,749 1,781 1,720 1,772 4,800
2019/02/21 1,722 1,755 1,722 1,750 7,100
2019/02/20 1,700 1,833 1,685 1,762 14,100
2019/02/19 1,596 1,686 1,596 1,673 7,100
2019/02/18 1,629 1,629 1,592 1,597 3,500
2019/02/15 1,611 1,611 1,574 1,589 4,800
2019/02/14 1,559 1,609 1,519 1,609 7,900
2019/02/13 1,622 1,622 1,549 1,582 6,000
2019/02/12 1,488 1,584 1,476 1,582 13,500
2019/02/08 1,531 1,532 1,487 1,490 5,100
2019/02/07 1,579 1,579 1,543 1,543 2,400
2019/02/06 1,541 1,566 1,520 1,550 4,800
2019/02/05 1,548 1,550 1,510 1,519 6,200
2019/02/04 1,508 1,557 1,476 1,526 7,900
2019/02/01 1,511 1,513 1,471 1,478 3,300
2019/01/31 1,452 1,528 1,450 1,508 8,800
2019/01/30 1,536 1,536 1,422 1,447 12,700
2019/01/29 1,564 1,564 1,513 1,536 6,100
2019/01/28 1,590 1,630 1,554 1,561 3,600
2019/01/25 1,486 1,598 1,486 1,575 19,200
2019/01/24 1,586 1,586 1,495 1,504 15,100
2019/01/23 1,611 1,618 1,578 1,586 7,600
2019/01/22 1,607 1,625 1,561 1,616 10,400
2019/01/21 1,617 1,649 1,584 1,608 19,100
2019/01/18 1,692 1,704 1,552 1,577 15,500
2019/01/17 1,641 1,708 1,641 1,704 10,700
2019/01/16 1,650 1,689 1,591 1,663 15,700
2019/01/15 1,579 1,649 1,548 1,648 22,200
2019/01/11 1,486 1,595 1,486 1,579 9,500
2019/01/10 1,451 1,479 1,450 1,479 5,200
2019/01/09 1,415 1,504 1,414 1,470 7,600
2019/01/08 1,355 1,414 1,355 1,406 9,900
2019/01/07 1,300 1,389 1,287 1,385 9,500
2019/01/04 1,215 1,255 1,185 1,240 6,200

このページの先頭へ