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
2026/03/27 1,622 1,678 1,600 1,644 25,100
2026/03/26 1,685 1,732 1,633 1,645 30,300
2026/03/25 1,648 1,709 1,648 1,674 23,200
2026/03/24 1,645 1,649 1,605 1,644 20,500
2026/03/23 1,602 1,640 1,554 1,605 57,400
2026/03/19 1,742 1,764 1,688 1,693 35,500
2026/03/18 1,763 1,805 1,763 1,776 18,200
2026/03/17 1,768 1,823 1,729 1,750 23,000
2026/03/16 1,821 1,821 1,738 1,763 20,200
2026/03/13 1,762 1,839 1,762 1,821 16,900
2026/03/12 1,836 1,848 1,767 1,772 25,600
2026/03/11 1,879 1,893 1,836 1,836 19,400
2026/03/10 1,800 1,850 1,780 1,839 32,700
2026/03/09 1,742 1,772 1,652 1,757 83,400
2026/03/06 1,875 1,879 1,800 1,862 38,300
2026/03/05 2,004 2,036 1,851 1,894 103,600
2026/03/04 2,061 2,080 1,869 1,925 70,000
2026/03/03 2,245 2,245 2,120 2,120 25,200
2026/03/02 2,325 2,329 2,230 2,248 25,500
2026/02/27 2,151 2,375 2,151 2,375 50,800
2026/02/26 2,094 2,217 2,094 2,151 33,100
2026/02/25 2,036 2,093 2,004 2,082 20,500
2026/02/24 2,142 2,169 1,989 2,055 41,600
2026/02/20 1,991 2,092 1,960 2,092 19,600
2026/02/19 2,018 2,050 1,983 2,016 18,900
2026/02/18 2,000 2,027 1,940 2,026 33,600
2026/02/17 2,050 2,085 1,927 1,988 47,000
2026/02/16 2,150 2,150 1,909 2,077 54,000
2026/02/13 2,257 2,264 2,091 2,166 28,400
2026/02/12 2,239 2,300 2,179 2,285 43,900
2026/02/10 2,179 2,250 2,105 2,233 47,200
2026/02/09 2,104 2,198 2,104 2,187 31,000
2026/02/06 2,057 2,105 2,039 2,085 30,100
2026/02/05 1,962 2,053 1,962 2,022 23,000
2026/02/04 1,931 1,983 1,920 1,966 15,300
2026/02/03 1,994 2,000 1,930 1,931 16,500
2026/02/02 1,933 2,006 1,892 1,925 32,300
2026/01/30 1,949 1,968 1,890 1,906 12,400
2026/01/29 1,950 1,950 1,891 1,932 19,600
2026/01/28 1,802 1,922 1,802 1,922 26,800
2026/01/27 1,822 1,849 1,790 1,802 15,100
2026/01/26 1,868 1,924 1,822 1,822 23,400
2026/01/23 1,818 1,976 1,818 1,896 39,900
2026/01/22 1,814 1,830 1,804 1,821 11,100
2026/01/21 1,779 1,814 1,772 1,814 11,600
2026/01/20 1,802 1,817 1,775 1,804 16,700
2026/01/19 1,804 1,814 1,780 1,802 13,600
2026/01/16 1,799 1,816 1,769 1,803 18,200
2026/01/15 1,795 1,848 1,777 1,796 18,600
2026/01/14 1,837 1,843 1,790 1,816 20,000
2026/01/13 1,780 1,840 1,761 1,840 43,800
2026/01/09 1,729 1,795 1,723 1,750 27,600
2026/01/08 1,702 1,749 1,683 1,749 30,200
2026/01/07 1,750 1,761 1,706 1,719 22,600
2026/01/06 1,787 1,802 1,756 1,760 24,800
2026/01/05 1,793 1,809 1,758 1,796 26,600

このページの先頭へ