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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,025 | 1,058 | 1,025 | 1,058 | 1,700 |
| 2022/12/29 | 1,052 | 1,053 | 1,022 | 1,022 | 2,200 |
| 2022/12/28 | 1,039 | 1,039 | 1,018 | 1,022 | 3,600 |
| 2022/12/27 | 1,019 | 1,025 | 1,011 | 1,015 | 1,600 |
| 2022/12/26 | 1,030 | 1,038 | 1,020 | 1,024 | 1,700 |
| 2022/12/23 | 1,039 | 1,039 | 1,030 | 1,030 | 2,500 |
| 2022/12/22 | 1,056 | 1,058 | 1,035 | 1,039 | 3,300 |
| 2022/12/21 | 1,052 | 1,059 | 1,052 | 1,056 | 2,100 |
| 2022/12/20 | 1,080 | 1,090 | 1,073 | 1,077 | 2,100 |
| 2022/12/19 | 1,107 | 1,107 | 1,076 | 1,077 | 3,800 |
| 2022/12/16 | 1,126 | 1,126 | 1,121 | 1,121 | 1,400 |
| 2022/12/15 | 1,145 | 1,145 | 1,137 | 1,137 | 500 |
| 2022/12/14 | 1,134 | 1,143 | 1,134 | 1,143 | 900 |
| 2022/12/13 | 1,115 | 1,171 | 1,115 | 1,142 | 900 |
| 2022/12/12 | 1,124 | 1,150 | 1,117 | 1,126 | 2,200 |
| 2022/12/09 | 1,116 | 1,179 | 1,112 | 1,124 | 3,300 |
| 2022/12/08 | 1,121 | 1,125 | 1,121 | 1,125 | 900 |
| 2022/12/07 | 1,112 | 1,121 | 1,112 | 1,121 | 700 |
| 2022/12/06 | 1,121 | 1,144 | 1,105 | 1,141 | 1,600 |
| 2022/12/05 | 1,165 | 1,165 | 1,143 | 1,151 | 1,800 |
| 2022/12/02 | 1,185 | 1,185 | 1,146 | 1,156 | 3,900 |
| 2022/12/01 | 1,238 | 1,238 | 1,180 | 1,199 | 3,300 |
| 2022/11/30 | 1,256 | 1,256 | 1,211 | 1,211 | 3,200 |
| 2022/11/29 | 1,275 | 1,275 | 1,210 | 1,250 | 6,000 |
| 2022/11/28 | 1,217 | 1,265 | 1,217 | 1,265 | 4,600 |
| 2022/11/25 | 1,208 | 1,227 | 1,202 | 1,227 | 2,300 |
| 2022/11/24 | 1,185 | 1,210 | 1,170 | 1,196 | 6,200 |
| 2022/11/22 | 1,164 | 1,185 | 1,160 | 1,185 | 2,400 |
| 2022/11/21 | 1,175 | 1,175 | 1,125 | 1,137 | 2,900 |
| 2022/11/18 | 1,149 | 1,188 | 1,149 | 1,175 | 4,600 |
| 2022/11/17 | 1,120 | 1,147 | 1,117 | 1,143 | 1,200 |
| 2022/11/16 | 1,097 | 1,122 | 1,087 | 1,122 | 3,800 |
| 2022/11/15 | 1,099 | 1,106 | 1,080 | 1,097 | 5,100 |
| 2022/11/14 | 1,061 | 1,079 | 1,061 | 1,069 | 2,900 |
| 2022/11/11 | 1,073 | 1,073 | 1,052 | 1,061 | 4,000 |
| 2022/11/10 | 1,075 | 1,083 | 1,056 | 1,056 | 2,300 |
| 2022/11/09 | 1,072 | 1,082 | 1,064 | 1,071 | 3,200 |
| 2022/11/08 | 1,062 | 1,069 | 1,058 | 1,062 | 5,500 |
| 2022/11/07 | 1,066 | 1,080 | 1,060 | 1,060 | 2,200 |
| 2022/11/04 | 1,070 | 1,070 | 1,052 | 1,053 | 7,100 |
| 2022/11/02 | 1,089 | 1,111 | 1,073 | 1,073 | 6,600 |
| 2022/11/01 | 1,077 | 1,100 | 1,073 | 1,081 | 2,500 |
| 2022/10/31 | 1,095 | 1,096 | 1,059 | 1,070 | 10,700 |
| 2022/10/28 | 1,111 | 1,132 | 1,078 | 1,081 | 37,200 |
| 2022/10/27 | 1,146 | 1,159 | 1,122 | 1,122 | 4,000 |
| 2022/10/26 | 1,160 | 1,160 | 1,135 | 1,147 | 3,200 |
| 2022/10/25 | 1,122 | 1,175 | 1,122 | 1,149 | 11,800 |
| 2022/10/24 | 1,176 | 1,176 | 1,114 | 1,122 | 7,600 |
| 2022/10/21 | 1,153 | 1,167 | 1,145 | 1,155 | 3,800 |
| 2022/10/20 | 1,134 | 1,167 | 1,132 | 1,153 | 4,700 |
| 2022/10/19 | 1,132 | 1,148 | 1,115 | 1,124 | 7,100 |
| 2022/10/18 | 1,127 | 1,137 | 1,114 | 1,121 | 5,800 |
| 2022/10/17 | 1,118 | 1,129 | 1,103 | 1,127 | 7,800 |
| 2022/10/14 | 1,099 | 1,129 | 1,071 | 1,118 | 10,600 |
| 2022/10/13 | 1,159 | 1,159 | 1,060 | 1,080 | 17,900 |
| 2022/10/12 | 1,160 | 1,183 | 1,128 | 1,176 | 9,100 |
| 2022/10/11 | 1,179 | 1,209 | 1,139 | 1,172 | 16,300 |
| 2022/10/07 | 1,160 | 1,187 | 1,160 | 1,182 | 5,800 |
| 2022/10/06 | 1,170 | 1,220 | 1,162 | 1,190 | 8,100 |
| 2022/10/05 | 1,113 | 1,317 | 1,113 | 1,197 | 38,900 |
| 2022/10/04 | 1,093 | 1,144 | 1,084 | 1,143 | 4,000 |
| 2022/10/03 | 1,055 | 1,100 | 1,055 | 1,093 | 4,400 |
| 2022/09/30 | 1,160 | 1,187 | 1,115 | 1,115 | 4,300 |
| 2022/09/29 | 1,113 | 1,191 | 1,105 | 1,144 | 13,000 |
| 2022/09/28 | 1,125 | 1,154 | 1,104 | 1,113 | 7,000 |
| 2022/09/27 | 1,143 | 1,169 | 1,103 | 1,138 | 7,800 |
| 2022/09/26 | 1,164 | 1,173 | 1,139 | 1,143 | 8,300 |
| 2022/09/22 | 1,196 | 1,219 | 1,187 | 1,187 | 8,200 |
| 2022/09/21 | 1,218 | 1,224 | 1,204 | 1,209 | 5,500 |
| 2022/09/20 | 1,230 | 1,238 | 1,218 | 1,218 | 8,600 |
| 2022/09/16 | 1,223 | 1,237 | 1,212 | 1,230 | 8,300 |
| 2022/09/15 | 1,232 | 1,237 | 1,213 | 1,236 | 3,600 |
| 2022/09/14 | 1,219 | 1,239 | 1,212 | 1,237 | 7,900 |
| 2022/09/13 | 1,233 | 1,240 | 1,230 | 1,238 | 4,300 |
| 2022/09/12 | 1,218 | 1,240 | 1,218 | 1,234 | 2,700 |
| 2022/09/09 | 1,210 | 1,234 | 1,209 | 1,224 | 10,000 |
| 2022/09/08 | 1,237 | 1,244 | 1,227 | 1,240 | 6,100 |
| 2022/09/07 | 1,230 | 1,253 | 1,230 | 1,243 | 3,400 |
| 2022/09/06 | 1,231 | 1,243 | 1,219 | 1,239 | 6,300 |
| 2022/09/05 | 1,221 | 1,238 | 1,215 | 1,238 | 4,300 |
| 2022/09/02 | 1,212 | 1,229 | 1,212 | 1,227 | 7,600 |
| 2022/09/01 | 1,220 | 1,229 | 1,211 | 1,219 | 8,700 |
| 2022/08/31 | 1,230 | 1,240 | 1,219 | 1,220 | 4,500 |
| 2022/08/30 | 1,225 | 1,245 | 1,213 | 1,245 | 5,400 |
| 2022/08/29 | 1,234 | 1,234 | 1,201 | 1,228 | 9,600 |
| 2022/08/26 | 1,218 | 1,234 | 1,218 | 1,234 | 2,000 |
| 2022/08/25 | 1,218 | 1,230 | 1,207 | 1,226 | 5,800 |
| 2022/08/24 | 1,218 | 1,233 | 1,208 | 1,223 | 6,100 |
| 2022/08/23 | 1,226 | 1,235 | 1,202 | 1,235 | 14,600 |
| 2022/08/22 | 1,215 | 1,229 | 1,215 | 1,228 | 2,600 |
| 2022/08/19 | 1,216 | 1,235 | 1,216 | 1,229 | 1,500 |
| 2022/08/18 | 1,220 | 1,234 | 1,213 | 1,220 | 7,000 |
| 2022/08/17 | 1,219 | 1,234 | 1,219 | 1,234 | 2,800 |
| 2022/08/16 | 1,242 | 1,242 | 1,217 | 1,219 | 5,700 |
| 2022/08/15 | 1,210 | 1,237 | 1,210 | 1,234 | 5,200 |
| 2022/08/12 | 1,225 | 1,240 | 1,200 | 1,240 | 9,400 |
| 2022/08/10 | 1,201 | 1,241 | 1,201 | 1,227 | 8,800 |
| 2022/08/09 | 1,246 | 1,246 | 1,209 | 1,211 | 4,100 |
| 2022/08/08 | 1,262 | 1,262 | 1,216 | 1,246 | 12,800 |
| 2022/08/05 | 1,235 | 1,264 | 1,235 | 1,253 | 11,300 |
| 2022/08/04 | 1,209 | 1,243 | 1,209 | 1,237 | 7,900 |
| 2022/08/03 | 1,204 | 1,211 | 1,160 | 1,194 | 14,600 |
| 2022/08/02 | 1,127 | 1,215 | 1,127 | 1,207 | 15,300 |
| 2022/08/01 | 1,124 | 1,130 | 1,101 | 1,123 | 11,100 |
| 2022/07/29 | 1,124 | 1,124 | 1,100 | 1,120 | 3,100 |
| 2022/07/28 | 1,121 | 1,126 | 1,100 | 1,124 | 5,700 |
| 2022/07/27 | 1,118 | 1,118 | 1,111 | 1,111 | 1,600 |
| 2022/07/26 | 1,097 | 1,119 | 1,097 | 1,111 | 2,500 |
| 2022/07/25 | 1,116 | 1,116 | 1,088 | 1,097 | 4,300 |
| 2022/07/22 | 1,083 | 1,099 | 1,083 | 1,095 | 4,700 |
| 2022/07/21 | 1,066 | 1,080 | 1,065 | 1,080 | 2,100 |
| 2022/07/20 | 1,077 | 1,100 | 1,060 | 1,065 | 8,500 |
| 2022/07/19 | 1,105 | 1,108 | 1,057 | 1,072 | 8,400 |
| 2022/07/15 | 1,135 | 1,135 | 1,105 | 1,105 | 4,300 |
| 2022/07/14 | 1,123 | 1,144 | 1,122 | 1,122 | 3,200 |
| 2022/07/13 | 1,128 | 1,136 | 1,122 | 1,123 | 4,200 |
| 2022/07/12 | 1,166 | 1,166 | 1,130 | 1,130 | 5,700 |
| 2022/07/11 | 1,156 | 1,186 | 1,155 | 1,167 | 3,700 |
| 2022/07/08 | 1,181 | 1,181 | 1,156 | 1,156 | 3,400 |
| 2022/07/07 | 1,203 | 1,203 | 1,165 | 1,174 | 4,400 |
| 2022/07/06 | 1,209 | 1,212 | 1,203 | 1,203 | 1,700 |
| 2022/07/05 | 1,215 | 1,224 | 1,204 | 1,204 | 2,800 |
| 2022/07/04 | 1,262 | 1,262 | 1,203 | 1,215 | 5,600 |
| 2022/07/01 | 1,231 | 1,259 | 1,228 | 1,235 | 2,100 |
| 2022/06/30 | 1,310 | 1,310 | 1,230 | 1,231 | 11,400 |
| 2022/06/29 | 1,243 | 1,311 | 1,243 | 1,311 | 9,600 |
| 2022/06/28 | 1,202 | 1,243 | 1,202 | 1,243 | 1,700 |
| 2022/06/27 | 1,168 | 1,274 | 1,168 | 1,220 | 9,800 |
| 2022/06/24 | 1,183 | 1,199 | 1,140 | 1,145 | 5,300 |
| 2022/06/23 | 1,215 | 1,236 | 1,161 | 1,180 | 9,200 |
| 2022/06/22 | 1,289 | 1,398 | 1,230 | 1,236 | 25,000 |
| 2022/06/21 | 1,133 | 1,266 | 1,133 | 1,266 | 10,300 |
| 2022/06/20 | 1,200 | 1,203 | 1,111 | 1,111 | 6,800 |
| 2022/06/17 | 1,219 | 1,240 | 1,200 | 1,200 | 4,800 |
| 2022/06/16 | 1,326 | 1,326 | 1,241 | 1,241 | 3,400 |
| 2022/06/15 | 1,384 | 1,384 | 1,300 | 1,300 | 4,300 |
| 2022/06/14 | 1,400 | 1,409 | 1,371 | 1,372 | 6,500 |
| 2022/06/13 | 1,414 | 1,481 | 1,411 | 1,411 | 6,200 |
| 2022/06/10 | 1,452 | 1,500 | 1,452 | 1,463 | 5,600 |
| 2022/06/09 | 1,508 | 1,508 | 1,477 | 1,492 | 3,500 |
| 2022/06/08 | 1,550 | 1,550 | 1,479 | 1,505 | 7,000 |
| 2022/06/07 | 1,579 | 1,580 | 1,539 | 1,553 | 2,100 |
| 2022/06/06 | 1,655 | 1,655 | 1,555 | 1,579 | 4,200 |
| 2022/06/03 | 1,715 | 1,715 | 1,611 | 1,655 | 3,800 |
| 2022/06/02 | 1,712 | 1,718 | 1,669 | 1,697 | 1,300 |
| 2022/06/01 | 1,623 | 1,730 | 1,623 | 1,712 | 2,800 |
| 2022/05/31 | 1,636 | 1,636 | 1,590 | 1,636 | 1,300 |
| 2022/05/30 | 1,557 | 1,637 | 1,511 | 1,636 | 16,400 |
| 2022/05/27 | 1,555 | 1,555 | 1,494 | 1,539 | 6,300 |
| 2022/05/26 | 1,664 | 1,664 | 1,555 | 1,555 | 7,100 |
| 2022/05/25 | 1,751 | 1,757 | 1,670 | 1,670 | 5,500 |
| 2022/05/24 | 1,788 | 1,788 | 1,753 | 1,755 | 1,600 |
| 2022/05/23 | 1,788 | 1,829 | 1,761 | 1,798 | 3,700 |
| 2022/05/20 | 1,780 | 1,782 | 1,737 | 1,782 | 1,200 |
| 2022/05/19 | 1,755 | 1,767 | 1,715 | 1,767 | 900 |
| 2022/05/18 | 1,716 | 1,784 | 1,716 | 1,759 | 6,500 |
| 2022/05/17 | 1,672 | 1,737 | 1,671 | 1,716 | 4,700 |
| 2022/05/16 | 1,770 | 1,770 | 1,730 | 1,730 | 600 |
| 2022/05/13 | 1,743 | 1,778 | 1,743 | 1,778 | 1,200 |
| 2022/05/12 | 1,745 | 1,746 | 1,718 | 1,730 | 2,100 |
| 2022/05/11 | 1,739 | 1,778 | 1,739 | 1,740 | 2,400 |
| 2022/05/10 | 1,733 | 1,747 | 1,705 | 1,739 | 3,000 |
| 2022/05/09 | 1,766 | 1,774 | 1,733 | 1,733 | 4,700 |
| 2022/05/06 | 1,750 | 1,777 | 1,722 | 1,762 | 2,800 |
| 2022/05/02 | 1,754 | 1,754 | 1,740 | 1,740 | 600 |
| 2022/04/28 | 1,671 | 1,770 | 1,671 | 1,770 | 4,700 |
| 2022/04/27 | 1,733 | 1,758 | 1,656 | 1,671 | 8,500 |
| 2022/04/26 | 1,779 | 1,782 | 1,739 | 1,739 | 2,100 |
| 2022/04/25 | 1,718 | 1,780 | 1,718 | 1,779 | 2,600 |
| 2022/04/22 | 1,721 | 1,737 | 1,709 | 1,731 | 3,200 |
| 2022/04/21 | 1,661 | 1,721 | 1,661 | 1,721 | 3,800 |
| 2022/04/20 | 1,614 | 1,646 | 1,613 | 1,646 | 1,400 |
| 2022/04/19 | 1,633 | 1,647 | 1,633 | 1,637 | 2,500 |
| 2022/04/18 | 1,679 | 1,679 | 1,642 | 1,642 | 1,500 |
| 2022/04/15 | 1,643 | 1,652 | 1,642 | 1,642 | 2,500 |
| 2022/04/14 | 1,658 | 1,658 | 1,619 | 1,640 | 3,100 |
| 2022/04/13 | 1,740 | 1,740 | 1,658 | 1,658 | 6,200 |
| 2022/04/12 | 1,750 | 1,835 | 1,749 | 1,749 | 7,900 |
| 2022/04/11 | 1,700 | 1,754 | 1,700 | 1,747 | 13,100 |
| 2022/04/08 | 1,629 | 1,680 | 1,629 | 1,680 | 6,500 |
| 2022/04/07 | 1,638 | 1,659 | 1,611 | 1,614 | 5,100 |
| 2022/04/06 | 1,641 | 1,673 | 1,641 | 1,664 | 5,000 |
| 2022/04/05 | 1,676 | 1,676 | 1,636 | 1,641 | 6,400 |
| 2022/04/04 | 1,637 | 1,672 | 1,637 | 1,666 | 3,800 |
| 2022/04/01 | 1,608 | 1,648 | 1,608 | 1,635 | 4,400 |
| 2022/03/31 | 1,624 | 1,666 | 1,623 | 1,623 | 7,800 |
| 2022/03/30 | 1,634 | 1,634 | 1,555 | 1,624 | 12,100 |
| 2022/03/29 | 1,608 | 1,650 | 1,602 | 1,650 | 7,000 |
| 2022/03/28 | 1,666 | 1,666 | 1,605 | 1,614 | 7,500 |
| 2022/03/25 | 1,632 | 1,675 | 1,531 | 1,602 | 23,700 |
| 2022/03/24 | 1,601 | 1,680 | 1,601 | 1,680 | 8,300 |
| 2022/03/23 | 1,632 | 1,660 | 1,626 | 1,626 | 4,400 |
| 2022/03/22 | 1,605 | 1,635 | 1,583 | 1,635 | 4,700 |
| 2022/03/18 | 1,583 | 1,610 | 1,583 | 1,610 | 3,500 |
| 2022/03/17 | 1,599 | 1,629 | 1,583 | 1,616 | 3,800 |
| 2022/03/16 | 1,600 | 1,600 | 1,506 | 1,586 | 3,600 |
| 2022/03/15 | 1,600 | 1,625 | 1,595 | 1,600 | 4,300 |
| 2022/03/14 | 1,541 | 1,600 | 1,541 | 1,600 | 5,700 |
| 2022/03/11 | 1,545 | 1,559 | 1,490 | 1,541 | 10,300 |
| 2022/03/10 | 1,515 | 1,579 | 1,486 | 1,574 | 8,900 |
| 2022/03/09 | 1,479 | 1,485 | 1,449 | 1,485 | 2,500 |
| 2022/03/08 | 1,453 | 1,481 | 1,449 | 1,479 | 12,400 |
| 2022/03/07 | 1,541 | 1,541 | 1,473 | 1,483 | 8,500 |
| 2022/03/04 | 1,563 | 1,569 | 1,488 | 1,541 | 15,200 |
| 2022/03/03 | 1,539 | 1,646 | 1,535 | 1,580 | 8,200 |
| 2022/03/02 | 1,501 | 1,555 | 1,485 | 1,541 | 8,700 |
| 2022/03/01 | 1,676 | 1,676 | 1,555 | 1,555 | 9,400 |
| 2022/02/28 | 1,680 | 1,686 | 1,674 | 1,674 | 4,600 |
| 2022/02/25 | 1,640 | 1,680 | 1,623 | 1,672 | 9,900 |
| 2022/02/24 | 1,639 | 1,644 | 1,625 | 1,640 | 6,400 |
| 2022/02/22 | 1,655 | 1,655 | 1,616 | 1,624 | 4,100 |
| 2022/02/21 | 1,635 | 1,658 | 1,598 | 1,658 | 8,400 |
| 2022/02/18 | 1,653 | 1,667 | 1,611 | 1,615 | 3,400 |
| 2022/02/17 | 1,568 | 1,665 | 1,559 | 1,647 | 7,600 |
| 2022/02/16 | 1,531 | 1,576 | 1,531 | 1,566 | 2,800 |
| 2022/02/15 | 1,514 | 1,539 | 1,509 | 1,529 | 5,400 |
| 2022/02/14 | 1,515 | 1,532 | 1,497 | 1,514 | 5,500 |
| 2022/02/10 | 1,475 | 1,540 | 1,453 | 1,540 | 5,500 |
| 2022/02/09 | 1,428 | 1,453 | 1,416 | 1,453 | 3,200 |
| 2022/02/08 | 1,422 | 1,469 | 1,413 | 1,413 | 8,400 |
| 2022/02/07 | 1,487 | 1,501 | 1,481 | 1,482 | 4,900 |
| 2022/02/04 | 1,498 | 1,539 | 1,498 | 1,527 | 3,600 |
| 2022/02/03 | 1,497 | 1,526 | 1,497 | 1,514 | 3,500 |
| 2022/02/02 | 1,546 | 1,550 | 1,500 | 1,515 | 3,600 |
| 2022/02/01 | 1,500 | 1,530 | 1,475 | 1,529 | 6,700 |
| 2022/01/31 | 1,439 | 1,485 | 1,439 | 1,485 | 5,800 |
| 2022/01/28 | 1,436 | 1,450 | 1,428 | 1,428 | 8,800 |
| 2022/01/27 | 1,469 | 1,469 | 1,423 | 1,441 | 6,400 |
| 2022/01/26 | 1,396 | 1,429 | 1,396 | 1,429 | 500 |
| 2022/01/25 | 1,429 | 1,429 | 1,397 | 1,400 | 3,200 |
| 2022/01/24 | 1,358 | 1,443 | 1,350 | 1,441 | 11,500 |
| 2022/01/21 | 1,343 | 1,370 | 1,343 | 1,357 | 5,000 |
| 2022/01/20 | 1,361 | 1,379 | 1,341 | 1,341 | 2,700 |
| 2022/01/19 | 1,370 | 1,390 | 1,361 | 1,361 | 4,300 |
| 2022/01/18 | 1,377 | 1,392 | 1,368 | 1,386 | 4,700 |
| 2022/01/17 | 1,375 | 1,380 | 1,355 | 1,377 | 1,800 |
| 2022/01/14 | 1,365 | 1,388 | 1,361 | 1,375 | 3,500 |
| 2022/01/13 | 1,365 | 1,390 | 1,360 | 1,360 | 6,500 |
| 2022/01/12 | 1,360 | 1,380 | 1,332 | 1,376 | 3,100 |
| 2022/01/11 | 1,349 | 1,364 | 1,344 | 1,354 | 2,200 |
| 2022/01/07 | 1,376 | 1,376 | 1,309 | 1,349 | 2,700 |
| 2022/01/06 | 1,350 | 1,380 | 1,340 | 1,363 | 6,100 |
| 2022/01/05 | 1,373 | 1,379 | 1,349 | 1,367 | 5,200 |
| 2022/01/04 | 1,381 | 1,381 | 1,345 | 1,360 | 3,200 |