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 |
|---|---|---|---|---|---|
| 2024/12/30 | 945 | 945 | 930 | 930 | 4,500 |
| 2024/12/27 | 946 | 949 | 927 | 935 | 2,900 |
| 2024/12/26 | 944 | 945 | 921 | 943 | 12,400 |
| 2024/12/25 | 943 | 948 | 939 | 944 | 4,700 |
| 2024/12/24 | 957 | 957 | 936 | 947 | 11,200 |
| 2024/12/23 | 936 | 957 | 936 | 957 | 6,300 |
| 2024/12/20 | 967 | 967 | 919 | 935 | 16,300 |
| 2024/12/19 | 982 | 986 | 967 | 969 | 8,800 |
| 2024/12/18 | 994 | 1,040 | 980 | 984 | 32,300 |
| 2024/12/17 | 978 | 979 | 967 | 979 | 4,000 |
| 2024/12/16 | 936 | 995 | 927 | 993 | 19,800 |
| 2024/12/13 | 944 | 957 | 933 | 935 | 8,300 |
| 2024/12/12 | 956 | 966 | 926 | 955 | 16,100 |
| 2024/12/11 | 951 | 960 | 893 | 960 | 24,300 |
| 2024/12/10 | 887 | 978 | 881 | 936 | 32,500 |
| 2024/12/09 | 840 | 886 | 836 | 883 | 12,400 |
| 2024/12/06 | 828 | 840 | 810 | 840 | 11,700 |
| 2024/12/05 | 808 | 825 | 785 | 825 | 35,700 |
| 2024/12/04 | 763 | 769 | 762 | 763 | 2,100 |
| 2024/12/03 | 774 | 774 | 765 | 765 | 1,400 |
| 2024/12/02 | 774 | 774 | 761 | 772 | 2,000 |
| 2024/11/29 | 771 | 787 | 753 | 767 | 9,700 |
| 2024/11/28 | 792 | 792 | 753 | 770 | 4,300 |
| 2024/11/27 | 771 | 780 | 753 | 762 | 11,700 |
| 2024/11/26 | 777 | 785 | 770 | 770 | 4,500 |
| 2024/11/25 | 776 | 780 | 773 | 777 | 5,500 |
| 2024/11/22 | 784 | 784 | 777 | 777 | 11,400 |
| 2024/11/21 | 786 | 796 | 782 | 783 | 4,000 |
| 2024/11/20 | 796 | 800 | 787 | 787 | 9,800 |
| 2024/11/19 | 782 | 792 | 782 | 784 | 4,500 |
| 2024/11/18 | 797 | 800 | 790 | 790 | 3,000 |
| 2024/11/15 | 809 | 810 | 801 | 801 | 1,700 |
| 2024/11/14 | 817 | 817 | 808 | 808 | 500 |
| 2024/11/13 | 829 | 829 | 811 | 814 | 2,200 |
| 2024/11/12 | 845 | 845 | 826 | 829 | 8,000 |
| 2024/11/11 | 820 | 850 | 816 | 840 | 6,300 |
| 2024/11/08 | 803 | 818 | 803 | 816 | 700 |
| 2024/11/07 | 802 | 802 | 802 | 802 | 1,100 |
| 2024/11/06 | 791 | 805 | 791 | 800 | 1,700 |
| 2024/11/05 | 812 | 812 | 782 | 788 | 4,100 |
| 2024/11/01 | 812 | 812 | 793 | 808 | 1,500 |
| 2024/10/31 | 789 | 804 | 780 | 802 | 6,700 |
| 2024/10/30 | 808 | 810 | 783 | 783 | 32,000 |
| 2024/10/29 | 814 | 819 | 812 | 813 | 2,000 |
| 2024/10/28 | 804 | 814 | 798 | 814 | 11,500 |
| 2024/10/25 | 815 | 815 | 800 | 803 | 2,500 |
| 2024/10/24 | 818 | 846 | 817 | 820 | 8,500 |
| 2024/10/23 | 802 | 808 | 797 | 803 | 4,100 |
| 2024/10/22 | 811 | 815 | 800 | 808 | 4,500 |
| 2024/10/21 | 815 | 819 | 807 | 814 | 2,900 |
| 2024/10/18 | 831 | 831 | 814 | 818 | 3,800 |
| 2024/10/17 | 835 | 839 | 823 | 823 | 3,000 |
| 2024/10/16 | 845 | 848 | 835 | 835 | 1,300 |
| 2024/10/15 | 846 | 846 | 831 | 835 | 4,500 |
| 2024/10/11 | 855 | 855 | 835 | 846 | 3,800 |
| 2024/10/10 | 875 | 875 | 822 | 849 | 12,900 |
| 2024/10/09 | 896 | 896 | 868 | 869 | 8,100 |
| 2024/10/08 | 900 | 900 | 886 | 887 | 2,400 |
| 2024/10/07 | 905 | 905 | 893 | 898 | 2,600 |
| 2024/10/04 | 902 | 910 | 885 | 890 | 3,900 |
| 2024/10/03 | 900 | 906 | 885 | 897 | 3,100 |
| 2024/10/02 | 924 | 924 | 884 | 886 | 3,100 |
| 2024/10/01 | 895 | 912 | 895 | 912 | 700 |
| 2024/09/30 | 900 | 900 | 889 | 895 | 4,100 |
| 2024/09/27 | 913 | 918 | 910 | 911 | 2,300 |
| 2024/09/26 | 905 | 920 | 904 | 913 | 3,400 |
| 2024/09/25 | 897 | 906 | 895 | 897 | 2,900 |
| 2024/09/24 | 907 | 907 | 896 | 897 | 5,600 |
| 2024/09/20 | 906 | 908 | 898 | 902 | 2,100 |
| 2024/09/19 | 911 | 918 | 899 | 901 | 6,600 |
| 2024/09/18 | 905 | 929 | 898 | 905 | 11,100 |
| 2024/09/17 | 909 | 909 | 880 | 905 | 7,400 |
| 2024/09/13 | 893 | 895 | 866 | 894 | 7,300 |
| 2024/09/12 | 910 | 910 | 877 | 878 | 10,400 |
| 2024/09/11 | 956 | 959 | 880 | 880 | 21,700 |
| 2024/09/10 | 956 | 995 | 932 | 937 | 19,200 |
| 2024/09/09 | 1,025 | 1,235 | 938 | 957 | 234,000 |
| 2024/09/06 | 906 | 1,011 | 885 | 1,011 | 31,100 |
| 2024/09/05 | 888 | 888 | 861 | 861 | 4,600 |
| 2024/09/04 | 896 | 900 | 887 | 888 | 2,100 |
| 2024/09/03 | 898 | 908 | 885 | 908 | 3,000 |
| 2024/09/02 | 929 | 929 | 903 | 904 | 3,700 |
| 2024/08/30 | 922 | 922 | 899 | 899 | 3,800 |
| 2024/08/29 | 911 | 912 | 900 | 900 | 2,900 |
| 2024/08/28 | 917 | 927 | 910 | 910 | 2,200 |
| 2024/08/27 | 917 | 923 | 911 | 922 | 2,900 |
| 2024/08/26 | 924 | 924 | 909 | 918 | 1,100 |
| 2024/08/23 | 901 | 919 | 891 | 910 | 1,900 |
| 2024/08/22 | 890 | 912 | 890 | 899 | 6,000 |
| 2024/08/21 | 878 | 880 | 874 | 876 | 3,200 |
| 2024/08/20 | 877 | 882 | 872 | 875 | 2,800 |
| 2024/08/19 | 902 | 903 | 872 | 872 | 7,500 |
| 2024/08/16 | 906 | 906 | 886 | 895 | 3,300 |
| 2024/08/15 | 908 | 908 | 893 | 893 | 2,000 |
| 2024/08/14 | 874 | 889 | 874 | 878 | 1,900 |
| 2024/08/13 | 830 | 872 | 830 | 870 | 4,900 |
| 2024/08/09 | 860 | 899 | 843 | 887 | 4,800 |
| 2024/08/08 | 836 | 858 | 830 | 848 | 2,600 |
| 2024/08/07 | 812 | 860 | 798 | 860 | 4,100 |
| 2024/08/06 | 775 | 819 | 775 | 797 | 6,400 |
| 2024/08/05 | 870 | 875 | 750 | 750 | 31,200 |
| 2024/08/02 | 984 | 984 | 900 | 900 | 13,400 |
| 2024/08/01 | 1,031 | 1,031 | 985 | 992 | 7,700 |
| 2024/07/31 | 969 | 997 | 956 | 990 | 13,000 |
| 2024/07/30 | 1,027 | 1,031 | 957 | 957 | 35,000 |
| 2024/07/29 | 1,030 | 1,032 | 1,021 | 1,021 | 2,100 |
| 2024/07/26 | 1,029 | 1,037 | 1,029 | 1,030 | 1,000 |
| 2024/07/25 | 1,046 | 1,046 | 1,010 | 1,029 | 6,900 |
| 2024/07/24 | 1,079 | 1,079 | 1,048 | 1,048 | 4,600 |
| 2024/07/23 | 1,080 | 1,097 | 1,070 | 1,079 | 2,000 |
| 2024/07/22 | 1,114 | 1,114 | 1,050 | 1,064 | 6,100 |
| 2024/07/19 | 1,119 | 1,119 | 1,070 | 1,084 | 2,500 |
| 2024/07/18 | 1,102 | 1,111 | 1,084 | 1,093 | 2,500 |
| 2024/07/17 | 1,111 | 1,122 | 1,111 | 1,113 | 1,700 |
| 2024/07/16 | 1,108 | 1,108 | 1,096 | 1,108 | 1,200 |
| 2024/07/12 | 1,101 | 1,110 | 1,087 | 1,088 | 3,700 |
| 2024/07/11 | 1,052 | 1,109 | 1,052 | 1,105 | 7,600 |
| 2024/07/10 | 1,098 | 1,100 | 1,046 | 1,048 | 12,200 |
| 2024/07/09 | 1,101 | 1,120 | 1,086 | 1,100 | 12,000 |
| 2024/07/08 | 1,160 | 1,166 | 1,121 | 1,121 | 6,700 |
| 2024/07/05 | 1,193 | 1,193 | 1,150 | 1,160 | 6,400 |
| 2024/07/04 | 1,181 | 1,268 | 1,181 | 1,197 | 22,200 |
| 2024/07/03 | 1,213 | 1,213 | 1,167 | 1,181 | 11,600 |
| 2024/07/02 | 1,164 | 1,201 | 1,164 | 1,193 | 6,200 |
| 2024/07/01 | 1,206 | 1,206 | 1,161 | 1,194 | 9,500 |
| 2024/06/28 | 1,223 | 1,248 | 1,192 | 1,199 | 18,300 |
| 2024/06/27 | 1,126 | 1,210 | 1,110 | 1,171 | 17,400 |
| 2024/06/26 | 1,128 | 1,151 | 1,104 | 1,106 | 3,400 |
| 2024/06/25 | 1,115 | 1,119 | 1,091 | 1,111 | 1,900 |
| 2024/06/24 | 1,128 | 1,128 | 1,115 | 1,115 | 1,400 |
| 2024/06/21 | 1,108 | 1,135 | 1,108 | 1,128 | 800 |
| 2024/06/20 | 1,139 | 1,139 | 1,107 | 1,107 | 1,300 |
| 2024/06/19 | 1,141 | 1,143 | 1,119 | 1,132 | 7,600 |
| 2024/06/18 | 1,114 | 1,166 | 1,114 | 1,151 | 7,300 |
| 2024/06/17 | 1,100 | 1,115 | 1,100 | 1,114 | 3,400 |
| 2024/06/14 | 1,068 | 1,102 | 1,068 | 1,097 | 7,800 |
| 2024/06/13 | 1,097 | 1,098 | 1,097 | 1,098 | 800 |
| 2024/06/12 | 1,070 | 1,091 | 1,069 | 1,069 | 3,700 |
| 2024/06/11 | 1,068 | 1,079 | 1,055 | 1,075 | 9,400 |
| 2024/06/10 | 1,032 | 1,080 | 1,029 | 1,068 | 8,700 |
| 2024/06/07 | 1,064 | 1,064 | 1,029 | 1,032 | 10,100 |
| 2024/06/06 | 1,053 | 1,072 | 1,036 | 1,059 | 13,900 |
| 2024/06/05 | 1,091 | 1,091 | 1,058 | 1,058 | 3,300 |
| 2024/06/04 | 1,061 | 1,103 | 1,031 | 1,095 | 11,100 |
| 2024/06/03 | 1,094 | 1,095 | 1,057 | 1,061 | 15,700 |
| 2024/05/31 | 1,062 | 1,085 | 1,049 | 1,073 | 11,500 |
| 2024/05/30 | 1,075 | 1,075 | 1,028 | 1,042 | 4,900 |
| 2024/05/29 | 1,073 | 1,090 | 1,048 | 1,080 | 13,400 |
| 2024/05/28 | 1,066 | 1,108 | 1,048 | 1,083 | 14,400 |
| 2024/05/27 | 1,099 | 1,115 | 1,040 | 1,071 | 22,200 |
| 2024/05/24 | 1,150 | 1,184 | 1,081 | 1,099 | 36,200 |
| 2024/05/23 | 1,056 | 1,191 | 1,056 | 1,170 | 28,900 |
| 2024/05/22 | 1,113 | 1,126 | 1,072 | 1,072 | 5,500 |
| 2024/05/21 | 1,070 | 1,125 | 1,070 | 1,113 | 9,100 |
| 2024/05/20 | 1,059 | 1,088 | 1,059 | 1,079 | 8,100 |
| 2024/05/17 | 1,045 | 1,070 | 1,045 | 1,059 | 5,500 |
| 2024/05/16 | 1,083 | 1,083 | 1,031 | 1,050 | 12,800 |
| 2024/05/15 | 1,057 | 1,089 | 1,041 | 1,080 | 22,900 |
| 2024/05/14 | 1,059 | 1,086 | 999 | 1,068 | 39,500 |
| 2024/05/13 | 1,111 | 1,136 | 962 | 1,038 | 85,000 |
| 2024/05/10 | 1,240 | 1,286 | 1,197 | 1,210 | 22,600 |
| 2024/05/09 | 1,281 | 1,294 | 1,223 | 1,267 | 20,000 |
| 2024/05/08 | 1,286 | 1,303 | 1,281 | 1,285 | 3,600 |
| 2024/05/07 | 1,344 | 1,344 | 1,281 | 1,285 | 22,400 |
| 2024/05/02 | 1,355 | 1,355 | 1,335 | 1,344 | 2,800 |
| 2024/05/01 | 1,370 | 1,379 | 1,343 | 1,355 | 7,400 |
| 2024/04/30 | 1,363 | 1,367 | 1,323 | 1,342 | 7,800 |
| 2024/04/26 | 1,335 | 1,387 | 1,304 | 1,333 | 33,700 |
| 2024/04/25 | 1,336 | 1,359 | 1,335 | 1,335 | 4,800 |
| 2024/04/24 | 1,375 | 1,375 | 1,328 | 1,347 | 7,400 |
| 2024/04/23 | 1,380 | 1,380 | 1,335 | 1,345 | 15,400 |
| 2024/04/22 | 1,253 | 1,379 | 1,231 | 1,377 | 30,400 |
| 2024/04/19 | 1,301 | 1,311 | 1,245 | 1,280 | 22,200 |
| 2024/04/18 | 1,331 | 1,353 | 1,320 | 1,320 | 4,900 |
| 2024/04/17 | 1,350 | 1,380 | 1,326 | 1,334 | 9,100 |
| 2024/04/16 | 1,368 | 1,372 | 1,317 | 1,341 | 8,500 |
| 2024/04/15 | 1,436 | 1,476 | 1,349 | 1,384 | 24,700 |
| 2024/04/12 | 1,414 | 1,501 | 1,390 | 1,478 | 39,500 |
| 2024/04/11 | 1,390 | 1,437 | 1,382 | 1,385 | 8,500 |
| 2024/04/10 | 1,420 | 1,431 | 1,385 | 1,386 | 11,800 |
| 2024/04/09 | 1,326 | 1,492 | 1,326 | 1,420 | 48,000 |
| 2024/04/08 | 1,313 | 1,479 | 1,313 | 1,346 | 64,900 |
| 2024/04/05 | 1,338 | 1,338 | 1,270 | 1,283 | 29,100 |
| 2024/04/04 | 1,379 | 1,379 | 1,352 | 1,360 | 2,500 |
| 2024/04/03 | 1,347 | 1,425 | 1,336 | 1,379 | 16,600 |
| 2024/04/02 | 1,389 | 1,389 | 1,329 | 1,351 | 12,000 |
| 2024/04/01 | 1,470 | 1,535 | 1,376 | 1,395 | 35,600 |
| 2024/03/29 | 1,426 | 1,485 | 1,426 | 1,465 | 5,100 |
| 2024/03/28 | 1,437 | 1,529 | 1,418 | 1,418 | 18,300 |
| 2024/03/27 | 1,495 | 1,495 | 1,427 | 1,427 | 14,300 |
| 2024/03/26 | 1,403 | 1,524 | 1,403 | 1,489 | 33,300 |
| 2024/03/25 | 1,300 | 1,480 | 1,299 | 1,407 | 45,400 |
| 2024/03/22 | 1,349 | 1,354 | 1,300 | 1,300 | 10,600 |
| 2024/03/21 | 1,373 | 1,379 | 1,321 | 1,341 | 16,500 |
| 2024/03/19 | 1,302 | 1,349 | 1,301 | 1,329 | 20,900 |
| 2024/03/18 | 1,361 | 1,361 | 1,266 | 1,299 | 24,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,331 | 1,358 | 23,900 |
| 2024/03/14 | 1,330 | 1,540 | 1,330 | 1,404 | 113,700 |
| 2024/03/13 | 1,300 | 1,366 | 1,269 | 1,295 | 50,200 |
| 2024/03/12 | 1,426 | 1,436 | 1,260 | 1,330 | 182,700 |
| 2024/03/11 | 1,200 | 1,347 | 1,182 | 1,347 | 319,400 |
| 2024/03/08 | 1,025 | 1,054 | 1,023 | 1,047 | 13,200 |
| 2024/03/07 | 1,054 | 1,054 | 1,024 | 1,025 | 2,100 |
| 2024/03/06 | 1,025 | 1,060 | 1,016 | 1,032 | 25,000 |
| 2024/03/05 | 1,041 | 1,041 | 1,024 | 1,025 | 3,000 |
| 2024/03/04 | 1,053 | 1,057 | 1,028 | 1,045 | 7,200 |
| 2024/03/01 | 1,062 | 1,079 | 1,056 | 1,056 | 9,600 |
| 2024/02/29 | 1,080 | 1,080 | 1,042 | 1,063 | 7,400 |
| 2024/02/28 | 1,045 | 1,095 | 1,027 | 1,080 | 29,200 |
| 2024/02/27 | 1,037 | 1,048 | 1,025 | 1,025 | 7,000 |
| 2024/02/26 | 1,040 | 1,051 | 1,022 | 1,025 | 11,600 |
| 2024/02/22 | 1,055 | 1,055 | 1,016 | 1,029 | 8,900 |
| 2024/02/21 | 1,070 | 1,070 | 1,030 | 1,035 | 8,800 |
| 2024/02/20 | 1,083 | 1,083 | 1,041 | 1,042 | 4,700 |
| 2024/02/19 | 1,065 | 1,100 | 1,054 | 1,086 | 16,500 |
| 2024/02/16 | 1,018 | 1,065 | 1,018 | 1,064 | 12,100 |
| 2024/02/15 | 1,036 | 1,037 | 1,011 | 1,018 | 4,300 |
| 2024/02/14 | 1,004 | 1,037 | 1,004 | 1,025 | 3,800 |
| 2024/02/13 | 1,035 | 1,041 | 1,005 | 1,010 | 6,300 |
| 2024/02/09 | 1,047 | 1,053 | 1,034 | 1,035 | 6,100 |
| 2024/02/08 | 1,075 | 1,083 | 1,060 | 1,060 | 6,900 |
| 2024/02/07 | 1,053 | 1,077 | 1,051 | 1,074 | 8,900 |
| 2024/02/06 | 1,060 | 1,070 | 1,051 | 1,057 | 5,300 |
| 2024/02/05 | 1,030 | 1,060 | 1,030 | 1,060 | 8,800 |
| 2024/02/02 | 1,043 | 1,045 | 1,023 | 1,032 | 3,700 |
| 2024/02/01 | 1,013 | 1,042 | 1,011 | 1,038 | 11,700 |
| 2024/01/31 | 999 | 1,034 | 993 | 1,034 | 11,700 |
| 2024/01/30 | 975 | 1,037 | 968 | 999 | 48,900 |
| 2024/01/29 | 958 | 969 | 949 | 969 | 3,300 |
| 2024/01/26 | 943 | 954 | 941 | 943 | 4,100 |
| 2024/01/25 | 942 | 956 | 942 | 943 | 2,100 |
| 2024/01/24 | 953 | 960 | 942 | 942 | 3,300 |
| 2024/01/23 | 983 | 983 | 952 | 953 | 3,100 |
| 2024/01/22 | 984 | 985 | 969 | 969 | 2,000 |
| 2024/01/19 | 989 | 989 | 948 | 955 | 8,600 |
| 2024/01/18 | 922 | 990 | 922 | 974 | 9,600 |
| 2024/01/17 | 944 | 965 | 920 | 922 | 13,000 |
| 2024/01/16 | 980 | 981 | 927 | 930 | 13,400 |
| 2024/01/15 | 981 | 989 | 970 | 970 | 9,000 |
| 2024/01/12 | 984 | 990 | 965 | 983 | 8,500 |
| 2024/01/11 | 1,009 | 1,009 | 984 | 984 | 7,200 |
| 2024/01/10 | 999 | 1,010 | 980 | 994 | 11,200 |
| 2024/01/09 | 937 | 993 | 937 | 982 | 17,400 |
| 2024/01/05 | 920 | 933 | 919 | 932 | 4,300 |
| 2024/01/04 | 920 | 920 | 900 | 907 | 3,600 |