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
2021/12/30 1,369 1,370 1,339 1,370 5,100
2021/12/29 1,333 1,367 1,314 1,367 6,200
2021/12/28 1,294 1,356 1,293 1,329 7,000
2021/12/27 1,323 1,323 1,284 1,294 6,600
2021/12/24 1,297 1,329 1,297 1,323 3,400
2021/12/23 1,265 1,287 1,258 1,282 8,300
2021/12/22 1,299 1,300 1,283 1,295 5,200
2021/12/21 1,268 1,299 1,268 1,299 7,800
2021/12/20 1,271 1,271 1,248 1,261 3,500
2021/12/17 1,237 1,268 1,236 1,268 7,100
2021/12/16 1,250 1,269 1,244 1,255 5,000
2021/12/15 1,206 1,250 1,188 1,250 7,700
2021/12/14 1,223 1,236 1,223 1,236 1,300
2021/12/13 1,240 1,260 1,179 1,223 7,400
2021/12/10 1,271 1,271 1,203 1,215 5,900
2021/12/09 1,199 1,291 1,191 1,286 13,900
2021/12/08 1,168 1,199 1,168 1,199 6,800
2021/12/07 1,117 1,167 1,111 1,167 13,900
2021/12/06 1,119 1,139 1,092 1,120 6,500
2021/12/03 1,120 1,137 1,115 1,133 13,500
2021/12/02 1,140 1,186 1,120 1,120 17,500
2021/12/01 1,110 1,197 1,110 1,170 12,900
2021/11/30 1,102 1,120 1,100 1,119 10,100
2021/11/29 1,066 1,107 1,063 1,104 10,900
2021/11/26 1,087 1,093 1,067 1,067 6,500
2021/11/25 1,088 1,099 1,082 1,087 10,400
2021/11/24 1,097 1,099 1,088 1,095 7,700
2021/11/22 1,080 1,096 1,072 1,096 5,100
2021/11/19 1,092 1,096 1,068 1,081 9,000
2021/11/18 1,078 1,092 1,071 1,091 8,200
2021/11/17 1,087 1,100 1,063 1,088 14,400
2021/11/16 1,098 1,100 1,082 1,091 11,400
2021/11/15 1,076 1,100 1,076 1,097 10,500
2021/11/12 1,041 1,060 1,001 1,060 11,300
2021/11/11 1,055 1,055 1,024 1,028 3,100
2021/11/10 1,069 1,069 1,055 1,055 1,700
2021/11/09 1,084 1,085 1,060 1,063 4,200
2021/11/08 1,075 1,084 1,075 1,084 2,400
2021/11/05 1,096 1,096 1,073 1,075 4,000
2021/11/04 1,092 1,114 1,090 1,096 6,000
2021/11/02 1,096 1,096 1,080 1,080 6,000
2021/11/01 1,089 1,098 1,078 1,084 7,100
2021/10/29 1,140 1,144 1,067 1,089 16,600
2021/10/28 1,196 1,209 1,107 1,107 38,000
2021/10/27 1,205 1,208 1,201 1,201 1,200
2021/10/26 1,222 1,222 1,197 1,211 3,700
2021/10/25 1,212 1,213 1,205 1,210 1,500
2021/10/22 1,217 1,239 1,213 1,225 2,400
2021/10/21 1,211 1,212 1,200 1,208 1,500
2021/10/20 1,216 1,216 1,201 1,201 1,600
2021/10/19 1,207 1,218 1,205 1,205 1,500
2021/10/18 1,215 1,229 1,207 1,207 2,400
2021/10/15 1,219 1,257 1,212 1,223 3,900
2021/10/14 1,264 1,264 1,230 1,242 1,200
2021/10/13 1,340 1,340 1,264 1,264 6,800
2021/10/12 1,240 1,345 1,225 1,341 7,800
2021/10/11 1,231 1,247 1,203 1,247 6,400
2021/10/08 1,175 1,218 1,167 1,204 5,200
2021/10/07 1,163 1,219 1,161 1,175 5,000
2021/10/06 1,211 1,218 1,155 1,158 6,700
2021/10/05 1,251 1,257 1,151 1,151 8,300
2021/10/04 1,310 1,310 1,255 1,255 2,400
2021/10/01 1,306 1,327 1,295 1,295 2,200
2021/09/30 1,323 1,348 1,321 1,321 4,600
2021/09/29 1,308 1,329 1,293 1,293 3,300
2021/09/28 1,331 1,336 1,314 1,319 4,500
2021/09/27 1,328 1,352 1,328 1,331 8,500
2021/09/24 1,381 1,391 1,335 1,358 8,700
2021/09/22 1,382 1,409 1,355 1,368 13,500
2021/09/21 1,286 1,379 1,265 1,376 18,400
2021/09/17 1,326 1,364 1,244 1,256 8,300
2021/09/16 1,332 1,334 1,324 1,334 3,000
2021/09/15 1,354 1,377 1,349 1,362 3,700
2021/09/14 1,344 1,385 1,344 1,368 3,700
2021/09/13 1,350 1,350 1,310 1,340 4,600
2021/09/10 1,340 1,372 1,340 1,370 11,300
2021/09/09 1,240 1,307 1,240 1,307 6,400
2021/09/08 1,228 1,234 1,228 1,230 2,700
2021/09/07 1,200 1,228 1,200 1,228 4,900
2021/09/06 1,203 1,224 1,199 1,200 1,700
2021/09/03 1,195 1,218 1,188 1,188 2,500
2021/09/02 1,212 1,212 1,191 1,192 1,300
2021/09/01 1,190 1,190 1,185 1,185 600
2021/08/31 1,210 1,210 1,186 1,188 1,300
2021/08/30 1,215 1,215 1,181 1,203 1,000
2021/08/27 1,175 1,205 1,175 1,199 2,900
2021/08/26 1,187 1,189 1,165 1,184 4,200
2021/08/25 1,231 1,231 1,164 1,174 8,200
2021/08/24 1,201 1,231 1,201 1,231 2,300
2021/08/23 1,187 1,187 1,157 1,187 1,100
2021/08/20 1,165 1,195 1,150 1,171 1,700
2021/08/19 1,192 1,195 1,181 1,195 1,900
2021/08/18 1,193 1,193 1,191 1,191 800
2021/08/17 1,198 1,198 1,195 1,197 300
2021/08/16 1,212 1,219 1,200 1,200 4,000
2021/08/13 1,211 1,212 1,211 1,212 500
2021/08/12 1,240 1,240 1,211 1,211 2,500
2021/08/11 1,253 1,253 1,234 1,249 2,000
2021/08/10 1,250 1,279 1,250 1,252 2,000
2021/08/06 1,255 1,262 1,255 1,262 200
2021/08/05 1,255 1,273 1,254 1,255 900
2021/08/04 1,265 1,268 1,254 1,255 2,200
2021/08/03 1,272 1,272 1,265 1,265 600
2021/08/02 1,268 1,268 1,251 1,268 2,100
2021/07/30 1,273 1,273 1,268 1,268 1,400
2021/07/29 1,268 1,276 1,253 1,271 1,300
2021/07/28 1,273 1,273 1,261 1,262 500
2021/07/27 1,256 1,273 1,256 1,273 1,500
2021/07/26 1,278 1,278 1,235 1,264 3,100
2021/07/21 1,265 1,280 1,257 1,267 1,600
2021/07/20 1,256 1,277 1,256 1,259 3,700
2021/07/19 1,312 1,314 1,261 1,272 5,500
2021/07/16 1,276 1,302 1,276 1,282 2,300
2021/07/15 1,271 1,271 1,262 1,262 2,300
2021/07/14 1,294 1,296 1,287 1,287 1,100
2021/07/13 1,295 1,295 1,288 1,294 1,500
2021/07/12 1,266 1,287 1,266 1,283 6,100
2021/07/09 1,288 1,288 1,263 1,263 3,100
2021/07/08 1,301 1,386 1,288 1,288 5,400
2021/07/07 1,350 1,350 1,307 1,315 2,900
2021/07/06 1,389 1,389 1,353 1,353 3,600
2021/07/05 1,402 1,418 1,390 1,399 3,000
2021/07/02 1,451 1,467 1,369 1,389 18,100
2021/07/01 1,370 1,525 1,370 1,481 9,700
2021/06/30 1,342 1,384 1,341 1,384 7,500
2021/06/29 1,326 1,346 1,326 1,345 3,600
2021/06/28 1,333 1,333 1,308 1,317 1,500
2021/06/25 1,336 1,336 1,295 1,305 3,300
2021/06/24 1,329 1,330 1,300 1,321 1,900
2021/06/23 1,259 1,337 1,259 1,337 2,200
2021/06/22 1,258 1,262 1,250 1,260 2,500
2021/06/21 1,320 1,320 1,222 1,237 8,300
2021/06/18 1,311 1,330 1,311 1,316 1,200
2021/06/17 1,312 1,358 1,310 1,311 2,200
2021/06/16 1,336 1,349 1,334 1,334 1,400
2021/06/15 1,327 1,344 1,324 1,324 1,000
2021/06/14 1,350 1,352 1,308 1,315 2,100
2021/06/11 1,359 1,386 1,352 1,352 2,200
2021/06/10 1,358 1,367 1,358 1,359 1,800
2021/06/09 1,384 1,384 1,359 1,359 1,500
2021/06/08 1,384 1,394 1,377 1,391 1,500
2021/06/07 1,418 1,418 1,384 1,384 1,000
2021/06/04 1,373 1,388 1,368 1,388 600
2021/06/03 1,360 1,377 1,360 1,363 1,400
2021/06/02 1,387 1,387 1,337 1,373 3,000
2021/06/01 1,344 1,390 1,328 1,390 4,000
2021/05/31 1,329 1,382 1,329 1,344 3,500
2021/05/28 1,301 1,329 1,301 1,329 3,400
2021/05/27 1,315 1,343 1,296 1,309 5,800
2021/05/26 1,381 1,388 1,285 1,285 4,200
2021/05/25 1,412 1,412 1,374 1,374 1,900
2021/05/24 1,420 1,423 1,381 1,382 2,000
2021/05/21 1,391 1,400 1,391 1,393 500
2021/05/20 1,408 1,414 1,396 1,396 1,500
2021/05/19 1,410 1,414 1,370 1,379 1,700
2021/05/18 1,388 1,411 1,388 1,411 500
2021/05/17 1,417 1,420 1,396 1,397 4,000
2021/05/14 1,460 1,479 1,430 1,447 2,000
2021/05/13 1,450 1,452 1,400 1,400 1,900
2021/05/12 1,474 1,474 1,429 1,429 800
2021/05/11 1,484 1,484 1,464 1,464 1,700
2021/05/10 1,472 1,502 1,472 1,484 600
2021/05/07 1,469 1,490 1,455 1,474 2,700
2021/05/06 1,466 1,485 1,444 1,444 3,000
2021/04/30 1,540 1,540 1,506 1,506 1,500
2021/04/28 1,555 1,562 1,500 1,500 2,100
2021/04/27 1,552 1,560 1,551 1,555 1,000
2021/04/26 1,555 1,566 1,549 1,549 2,000
2021/04/23 1,542 1,568 1,542 1,555 2,500
2021/04/22 1,527 1,550 1,509 1,509 1,500
2021/04/21 1,519 1,556 1,515 1,527 1,700
2021/04/20 1,571 1,571 1,532 1,544 1,900
2021/04/19 1,505 1,531 1,505 1,531 2,400
2021/04/16 1,496 1,518 1,496 1,507 2,700
2021/04/15 1,471 1,496 1,470 1,496 700
2021/04/14 1,496 1,496 1,464 1,464 1,200
2021/04/13 1,480 1,504 1,480 1,504 700
2021/04/12 1,484 1,511 1,484 1,493 900
2021/04/09 1,518 1,558 1,485 1,485 2,300
2021/04/08 1,501 1,518 1,501 1,518 2,000
2021/04/07 1,524 1,560 1,512 1,520 2,500
2021/04/06 1,582 1,582 1,519 1,520 3,900
2021/04/05 1,533 1,586 1,533 1,582 1,400
2021/04/02 1,597 1,597 1,553 1,573 1,000
2021/04/01 1,617 1,617 1,565 1,568 1,900
2021/03/31 1,595 1,659 1,595 1,624 4,700
2021/03/30 1,546 1,599 1,532 1,590 3,700
2021/03/29 1,515 1,558 1,515 1,558 4,800
2021/03/26 1,549 1,549 1,530 1,543 1,900
2021/03/25 1,519 1,550 1,501 1,535 3,800
2021/03/24 1,559 1,559 1,509 1,509 2,600
2021/03/23 1,533 1,557 1,520 1,557 1,700
2021/03/22 1,543 1,543 1,516 1,533 3,400
2021/03/19 1,503 1,558 1,503 1,558 3,800
2021/03/18 1,540 1,540 1,500 1,520 3,400
2021/03/17 1,510 1,540 1,506 1,540 2,700
2021/03/16 1,528 1,528 1,500 1,520 3,400
2021/03/15 1,546 1,546 1,520 1,528 3,300
2021/03/12 1,531 1,563 1,521 1,524 5,700
2021/03/11 1,585 1,594 1,563 1,564 4,600
2021/03/10 1,601 1,601 1,585 1,598 2,900
2021/03/09 1,607 1,607 1,599 1,606 2,400
2021/03/08 1,583 1,609 1,581 1,605 3,200
2021/03/05 1,634 1,634 1,585 1,590 2,500
2021/03/04 1,628 1,638 1,582 1,634 1,500
2021/03/03 1,581 1,628 1,580 1,628 2,600
2021/03/02 1,619 1,619 1,583 1,583 2,800
2021/03/01 1,601 1,603 1,601 1,603 1,500
2021/02/26 1,642 1,642 1,618 1,635 4,900
2021/02/25 1,620 1,664 1,619 1,656 5,800
2021/02/24 1,616 1,616 1,586 1,610 1,100
2021/02/22 1,550 1,613 1,550 1,599 3,000
2021/02/19 1,548 1,599 1,548 1,571 1,600
2021/02/18 1,561 1,570 1,560 1,565 2,700
2021/02/17 1,560 1,597 1,560 1,565 1,500
2021/02/16 1,545 1,586 1,533 1,560 4,200
2021/02/15 1,602 1,602 1,510 1,561 4,300
2021/02/12 1,661 1,661 1,622 1,630 10,700
2021/02/10 1,680 1,684 1,637 1,666 12,200
2021/02/09 1,629 1,706 1,629 1,679 15,500
2021/02/08 1,510 1,633 1,510 1,629 8,300
2021/02/05 1,470 1,510 1,470 1,508 3,100
2021/02/04 1,470 1,494 1,440 1,467 2,500
2021/02/03 1,486 1,486 1,455 1,484 3,200
2021/02/02 1,429 1,487 1,429 1,472 5,400
2021/02/01 1,407 1,449 1,407 1,421 5,200
2021/01/29 1,440 1,496 1,421 1,430 7,200
2021/01/28 1,357 1,426 1,357 1,426 7,100
2021/01/27 1,375 1,375 1,351 1,375 600
2021/01/26 1,369 1,369 1,354 1,367 1,800
2021/01/25 1,349 1,358 1,349 1,354 2,900
2021/01/22 1,339 1,346 1,334 1,346 1,600
2021/01/21 1,311 1,340 1,311 1,329 1,600
2021/01/20 1,314 1,340 1,314 1,340 10,500
2021/01/19 1,300 1,319 1,300 1,317 3,400
2021/01/18 1,319 1,324 1,319 1,320 500
2021/01/15 1,311 1,319 1,311 1,319 1,100
2021/01/14 1,310 1,316 1,310 1,316 1,800
2021/01/13 1,304 1,311 1,303 1,310 1,700
2021/01/12 1,303 1,314 1,303 1,306 2,700
2021/01/08 1,296 1,308 1,296 1,308 1,400
2021/01/07 1,295 1,314 1,281 1,296 2,900
2021/01/06 1,285 1,295 1,285 1,295 600
2021/01/05 1,313 1,313 1,299 1,299 2,500
2021/01/04 1,321 1,321 1,291 1,295 4,400

このページの先頭へ