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
2020/12/30 1,310 1,324 1,265 1,304 5,600
2020/12/29 1,316 1,323 1,310 1,316 1,600
2020/12/28 1,290 1,308 1,284 1,308 4,300
2020/12/25 1,284 1,300 1,260 1,291 2,900
2020/12/24 1,285 1,293 1,285 1,285 4,700
2020/12/23 1,295 1,300 1,280 1,292 4,600
2020/12/22 1,281 1,303 1,281 1,303 3,500
2020/12/21 1,300 1,325 1,300 1,309 5,200
2020/12/18 1,283 1,331 1,283 1,320 4,700
2020/12/17 1,282 1,315 1,282 1,302 4,500
2020/12/16 1,279 1,300 1,249 1,293 2,400
2020/12/15 1,273 1,293 1,269 1,290 3,800
2020/12/14 1,289 1,294 1,271 1,294 2,700
2020/12/11 1,291 1,300 1,269 1,300 5,300
2020/12/10 1,281 1,297 1,259 1,287 4,100
2020/12/09 1,309 1,309 1,288 1,292 1,700
2020/12/08 1,300 1,302 1,261 1,292 3,600
2020/12/07 1,287 1,309 1,287 1,302 3,400
2020/12/04 1,292 1,301 1,292 1,296 2,200
2020/12/03 1,293 1,304 1,267 1,293 2,100
2020/12/02 1,299 1,304 1,287 1,304 3,200
2020/12/01 1,278 1,298 1,278 1,292 2,800
2020/11/30 1,291 1,311 1,279 1,290 4,100
2020/11/27 1,270 1,312 1,270 1,290 6,900
2020/11/26 1,259 1,319 1,259 1,283 4,700
2020/11/25 1,327 1,327 1,282 1,282 4,000
2020/11/24 1,274 1,310 1,274 1,297 1,800
2020/11/20 1,247 1,269 1,243 1,257 5,800
2020/11/19 1,233 1,247 1,233 1,247 1,300
2020/11/18 1,230 1,248 1,230 1,248 2,600
2020/11/17 1,247 1,248 1,242 1,248 4,200
2020/11/16 1,233 1,245 1,221 1,243 5,400
2020/11/13 1,241 1,241 1,221 1,233 6,000
2020/11/12 1,229 1,241 1,228 1,241 3,300
2020/11/11 1,219 1,241 1,211 1,241 7,000
2020/11/10 1,201 1,279 1,200 1,222 8,100
2020/11/09 1,288 1,296 1,245 1,272 2,900
2020/11/06 1,237 1,237 1,210 1,228 2,100
2020/11/05 1,207 1,210 1,203 1,207 1,800
2020/11/04 1,239 1,242 1,209 1,209 2,800
2020/11/02 1,253 1,264 1,211 1,234 4,600
2020/10/30 1,265 1,295 1,249 1,249 2,000
2020/10/29 1,215 1,254 1,215 1,253 3,000
2020/10/28 1,307 1,315 1,256 1,258 3,100
2020/10/27 1,301 1,301 1,285 1,294 1,200
2020/10/26 1,300 1,302 1,294 1,295 4,800
2020/10/23 1,316 1,327 1,295 1,295 2,000
2020/10/22 1,327 1,328 1,309 1,309 1,200
2020/10/21 1,303 1,322 1,297 1,297 1,600
2020/10/20 1,318 1,321 1,288 1,296 6,100
2020/10/19 1,319 1,348 1,319 1,348 2,200
2020/10/16 1,320 1,328 1,315 1,315 1,100
2020/10/15 1,337 1,337 1,320 1,320 2,000
2020/10/14 1,324 1,374 1,324 1,338 2,100
2020/10/13 1,332 1,332 1,320 1,323 2,100
2020/10/12 1,348 1,348 1,304 1,308 3,800
2020/10/09 1,389 1,389 1,365 1,365 3,200
2020/10/08 1,424 1,431 1,374 1,408 3,900
2020/10/07 1,417 1,420 1,411 1,413 1,900
2020/10/06 1,441 1,441 1,405 1,410 4,500
2020/10/05 1,402 1,438 1,402 1,438 3,400
2020/10/02 1,550 1,564 1,402 1,428 6,400
2020/09/30 1,450 1,478 1,427 1,427 5,600
2020/09/29 1,404 1,450 1,403 1,450 15,600
2020/09/28 1,344 1,488 1,344 1,401 52,900
2020/09/25 1,600 1,632 1,436 1,494 29,000
2020/09/24 1,605 1,615 1,550 1,580 7,700
2020/09/23 1,698 1,698 1,575 1,645 13,800
2020/09/18 1,600 1,734 1,599 1,698 21,200
2020/09/17 1,500 1,586 1,500 1,586 7,300
2020/09/16 1,457 1,495 1,456 1,495 4,100
2020/09/15 1,474 1,483 1,451 1,457 2,400
2020/09/14 1,479 1,480 1,461 1,474 3,100
2020/09/11 1,444 1,475 1,444 1,475 10,100
2020/09/10 1,448 1,448 1,432 1,443 5,700
2020/09/09 1,388 1,435 1,383 1,432 10,200
2020/09/08 1,385 1,398 1,385 1,387 2,400
2020/09/07 1,377 1,397 1,377 1,397 3,400
2020/09/04 1,367 1,376 1,352 1,362 5,400
2020/09/03 1,379 1,379 1,360 1,369 2,000
2020/09/02 1,375 1,382 1,366 1,366 1,200
2020/09/01 1,355 1,368 1,354 1,356 4,200
2020/08/31 1,360 1,370 1,331 1,351 7,700
2020/08/28 1,361 1,423 1,361 1,377 8,700
2020/08/27 1,363 1,371 1,363 1,371 2,500
2020/08/26 1,364 1,364 1,360 1,360 600
2020/08/25 1,365 1,365 1,363 1,363 3,800
2020/08/24 1,359 1,372 1,353 1,363 4,700
2020/08/21 1,370 1,370 1,350 1,350 3,000
2020/08/20 1,360 1,374 1,360 1,373 500
2020/08/19 1,373 1,374 1,360 1,374 3,600
2020/08/18 1,370 1,375 1,359 1,367 1,500
2020/08/17 1,370 1,370 1,318 1,370 3,400
2020/08/14 1,369 1,391 1,367 1,378 2,100
2020/08/13 1,379 1,384 1,349 1,384 4,300
2020/08/12 1,381 1,393 1,363 1,390 6,800
2020/08/11 1,378 1,395 1,371 1,386 7,400
2020/08/07 1,383 1,393 1,380 1,393 3,400
2020/08/06 1,361 1,383 1,361 1,383 5,600
2020/08/05 1,354 1,367 1,354 1,361 2,500
2020/08/04 1,362 1,390 1,362 1,376 4,400
2020/08/03 1,342 1,357 1,341 1,349 5,200
2020/07/31 1,381 1,381 1,342 1,342 5,500
2020/07/30 1,384 1,384 1,364 1,377 2,500
2020/07/29 1,352 1,369 1,352 1,360 1,900
2020/07/28 1,385 1,385 1,348 1,355 4,700
2020/07/27 1,350 1,385 1,337 1,385 3,900
2020/07/22 1,359 1,363 1,352 1,363 2,300
2020/07/21 1,315 1,358 1,315 1,358 2,100
2020/07/20 1,330 1,330 1,291 1,314 3,700
2020/07/17 1,373 1,389 1,356 1,356 700
2020/07/16 1,370 1,372 1,343 1,343 1,900
2020/07/15 1,353 1,370 1,353 1,370 900
2020/07/14 1,404 1,404 1,370 1,370 1,000
2020/07/13 1,385 1,414 1,380 1,383 5,500
2020/07/10 1,401 1,403 1,385 1,385 7,500
2020/07/09 1,430 1,430 1,400 1,402 8,000
2020/07/08 1,424 1,435 1,325 1,400 29,300
2020/07/07 1,316 1,415 1,290 1,390 88,400
2020/07/06 1,239 1,301 1,226 1,226 9,600
2020/07/03 1,300 1,300 1,265 1,269 1,800
2020/07/02 1,319 1,324 1,289 1,302 3,000
2020/07/01 1,342 1,342 1,311 1,311 1,400
2020/06/30 1,392 1,398 1,338 1,342 2,100
2020/06/29 1,316 1,418 1,316 1,362 8,400
2020/06/26 1,323 1,326 1,311 1,326 4,600
2020/06/25 1,329 1,351 1,270 1,316 3,200
2020/06/24 1,322 1,326 1,321 1,321 1,700
2020/06/23 1,307 1,327 1,306 1,320 3,400
2020/06/22 1,320 1,328 1,305 1,307 2,100
2020/06/19 1,308 1,329 1,305 1,328 2,200
2020/06/18 1,318 1,342 1,308 1,308 4,600
2020/06/17 1,303 1,314 1,297 1,314 3,400
2020/06/16 1,221 1,288 1,210 1,288 4,700
2020/06/15 1,271 1,287 1,201 1,201 3,400
2020/06/12 1,250 1,256 1,190 1,256 6,700
2020/06/11 1,306 1,308 1,282 1,282 3,400
2020/06/10 1,298 1,308 1,284 1,308 3,100
2020/06/09 1,281 1,300 1,281 1,298 2,700
2020/06/08 1,319 1,319 1,267 1,281 3,100
2020/06/05 1,334 1,334 1,296 1,309 3,500
2020/06/04 1,339 1,344 1,296 1,327 4,400
2020/06/03 1,320 1,350 1,320 1,339 5,200
2020/06/02 1,342 1,376 1,322 1,322 4,500
2020/06/01 1,365 1,366 1,315 1,334 4,000
2020/05/29 1,358 1,385 1,343 1,343 6,300
2020/05/28 1,359 1,388 1,358 1,358 3,300
2020/05/27 1,368 1,392 1,347 1,359 5,000
2020/05/26 1,369 1,369 1,354 1,368 3,700
2020/05/25 1,368 1,369 1,338 1,353 4,700
2020/05/22 1,353 1,360 1,323 1,323 6,200
2020/05/21 1,350 1,353 1,341 1,353 1,700
2020/05/20 1,370 1,370 1,332 1,332 5,600
2020/05/19 1,375 1,380 1,355 1,370 5,900
2020/05/18 1,370 1,370 1,362 1,370 4,900
2020/05/15 1,374 1,380 1,363 1,363 6,300
2020/05/14 1,374 1,374 1,365 1,374 1,000
2020/05/13 1,311 1,379 1,311 1,360 7,100
2020/05/12 1,341 1,341 1,341 1,341 200
2020/05/11 1,380 1,390 1,370 1,371 3,000
2020/05/08 1,359 1,381 1,359 1,381 1,400
2020/05/07 1,384 1,386 1,335 1,359 2,900
2020/05/01 1,383 1,384 1,357 1,384 6,800
2020/04/30 1,376 1,380 1,368 1,380 4,600
2020/04/28 1,351 1,351 1,318 1,335 6,400
2020/04/27 1,380 1,380 1,353 1,379 2,200
2020/04/24 1,360 1,360 1,351 1,360 1,600
2020/04/23 1,346 1,360 1,338 1,360 2,800
2020/04/22 1,300 1,355 1,299 1,323 1,500
2020/04/21 1,278 1,302 1,273 1,302 3,100
2020/04/20 1,273 1,300 1,273 1,299 2,100
2020/04/17 1,245 1,276 1,245 1,273 2,500
2020/04/16 1,219 1,241 1,219 1,241 3,000
2020/04/15 1,211 1,225 1,211 1,223 1,400
2020/04/14 1,190 1,214 1,190 1,204 1,500
2020/04/13 1,187 1,217 1,187 1,202 600
2020/04/10 1,187 1,209 1,187 1,209 1,400
2020/04/09 1,203 1,210 1,191 1,210 2,200
2020/04/08 1,195 1,230 1,176 1,207 2,600
2020/04/07 1,179 1,215 1,149 1,195 6,500
2020/04/06 1,188 1,280 1,127 1,179 10,100
2020/04/03 1,333 1,344 1,220 1,221 9,100
2020/04/02 1,333 1,350 1,332 1,337 2,700
2020/04/01 1,355 1,400 1,352 1,367 5,800
2020/03/31 1,388 1,397 1,370 1,395 4,300
2020/03/30 1,408 1,410 1,370 1,378 5,900
2020/03/27 1,385 1,410 1,366 1,410 13,300
2020/03/26 1,367 1,385 1,321 1,381 9,600
2020/03/25 1,363 1,392 1,336 1,368 9,400
2020/03/24 1,288 1,364 1,288 1,338 19,000
2020/03/23 1,075 1,350 1,075 1,318 37,100
2020/03/19 1,022 1,097 1,016 1,097 5,300
2020/03/18 955 1,083 955 1,082 5,500
2020/03/17 910 958 910 953 5,000
2020/03/16 934 954 934 935 4,300
2020/03/13 998 1,025 933 933 15,800
2020/03/12 1,137 1,137 1,058 1,058 6,200
2020/03/11 1,101 1,227 1,101 1,138 3,600
2020/03/10 1,080 1,170 1,041 1,106 5,400
2020/03/09 1,220 1,223 1,126 1,126 5,900
2020/03/06 1,228 1,267 1,220 1,220 3,700
2020/03/05 1,258 1,261 1,230 1,230 3,600
2020/03/04 1,250 1,279 1,228 1,228 9,600
2020/03/03 1,309 1,321 1,253 1,254 6,900
2020/03/02 1,251 1,300 1,233 1,279 12,000
2020/02/28 1,394 1,394 1,250 1,251 12,700
2020/02/27 1,413 1,414 1,395 1,398 5,100
2020/02/26 1,419 1,419 1,393 1,393 6,700
2020/02/25 1,480 1,480 1,417 1,420 9,600
2020/02/21 1,478 1,500 1,478 1,492 1,300
2020/02/20 1,490 1,517 1,480 1,487 3,500
2020/02/19 1,536 1,536 1,484 1,484 6,600
2020/02/18 1,577 1,577 1,536 1,536 1,500
2020/02/17 1,563 1,570 1,542 1,564 2,900
2020/02/14 1,572 1,572 1,555 1,563 4,300
2020/02/13 1,581 1,603 1,562 1,563 2,500
2020/02/12 1,583 1,640 1,580 1,581 9,500
2020/02/10 1,720 1,720 1,690 1,690 2,000
2020/02/07 1,730 1,730 1,697 1,725 5,000
2020/02/06 1,700 1,733 1,700 1,725 5,900
2020/02/05 1,716 1,716 1,697 1,703 2,000
2020/02/04 1,653 1,715 1,653 1,710 2,800
2020/02/03 1,663 1,663 1,607 1,628 5,000
2020/01/31 1,748 1,748 1,697 1,703 6,000
2020/01/30 1,719 1,725 1,694 1,694 4,900
2020/01/29 1,696 1,710 1,696 1,706 1,000
2020/01/28 1,691 1,708 1,690 1,696 2,100
2020/01/27 1,690 1,698 1,690 1,694 2,300
2020/01/24 1,683 1,700 1,683 1,683 1,900
2020/01/23 1,684 1,689 1,670 1,670 1,800
2020/01/22 1,688 1,694 1,681 1,684 1,200
2020/01/21 1,678 1,696 1,678 1,680 1,600
2020/01/20 1,714 1,714 1,677 1,677 2,400
2020/01/17 1,710 1,718 1,701 1,701 2,300
2020/01/16 1,719 1,736 1,702 1,702 2,400
2020/01/15 1,710 1,729 1,710 1,729 2,400
2020/01/14 1,702 1,718 1,702 1,710 2,800
2020/01/10 1,717 1,717 1,695 1,711 3,400
2020/01/09 1,686 1,709 1,686 1,702 3,100
2020/01/08 1,695 1,698 1,684 1,686 3,100
2020/01/07 1,672 1,710 1,672 1,710 3,500
2020/01/06 1,635 1,660 1,635 1,659 3,200

このページの先頭へ