アディッシュ(7093)の株価時系列情報
アディッシュ(7093)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 600 | 602 | 594 | 602 | 4,700 |
| 2025/08/07 | 593 | 603 | 588 | 603 | 3,800 |
| 2025/08/06 | 583 | 600 | 583 | 598 | 5,400 |
| 2025/08/05 | 580 | 584 | 580 | 583 | 3,300 |
| 2025/08/04 | 596 | 596 | 583 | 590 | 4,600 |
| 2025/08/01 | 595 | 599 | 595 | 598 | 1,000 |
| 2025/07/31 | 597 | 600 | 595 | 595 | 6,700 |
| 2025/07/30 | 590 | 590 | 581 | 589 | 1,700 |
| 2025/07/29 | 595 | 598 | 584 | 584 | 2,100 |
| 2025/07/28 | 572 | 594 | 570 | 594 | 6,900 |
| 2025/07/25 | 572 | 572 | 569 | 570 | 600 |
| 2025/07/24 | 583 | 583 | 568 | 572 | 7,400 |
| 2025/07/23 | 575 | 583 | 573 | 573 | 5,800 |
| 2025/07/22 | 580 | 585 | 578 | 585 | 1,500 |
| 2025/07/18 | 588 | 590 | 578 | 578 | 1,800 |
| 2025/07/17 | 593 | 593 | 578 | 578 | 2,400 |
| 2025/07/16 | 577 | 593 | 575 | 593 | 6,400 |
| 2025/07/15 | 580 | 586 | 576 | 577 | 11,200 |
| 2025/07/14 | 586 | 600 | 586 | 599 | 8,100 |
| 2025/07/11 | 592 | 609 | 580 | 590 | 39,200 |
| 2025/07/10 | 619 | 619 | 585 | 592 | 44,500 |
| 2025/07/09 | 585 | 675 | 585 | 615 | 421,400 |
| 2025/07/08 | 581 | 584 | 570 | 578 | 4,400 |
| 2025/07/07 | 566 | 583 | 556 | 583 | 4,500 |
| 2025/07/04 | 583 | 583 | 540 | 570 | 12,900 |
| 2025/07/03 | 572 | 576 | 562 | 569 | 6,500 |
| 2025/07/02 | 610 | 610 | 576 | 576 | 18,000 |
| 2025/07/01 | 594 | 610 | 593 | 610 | 12,000 |
| 2025/06/30 | 592 | 605 | 592 | 593 | 3,800 |
| 2025/06/27 | 602 | 602 | 590 | 592 | 1,600 |
| 2025/06/26 | 592 | 599 | 592 | 599 | 1,000 |
| 2025/06/25 | 600 | 604 | 591 | 591 | 1,300 |
| 2025/06/24 | 591 | 604 | 591 | 599 | 3,400 |
| 2025/06/23 | 595 | 600 | 588 | 592 | 2,000 |
| 2025/06/20 | 600 | 600 | 595 | 600 | 900 |
| 2025/06/19 | 609 | 609 | 598 | 600 | 7,200 |
| 2025/06/18 | 624 | 624 | 597 | 610 | 21,100 |
| 2025/06/17 | 598 | 630 | 591 | 595 | 65,100 |
| 2025/06/16 | 598 | 607 | 583 | 598 | 12,500 |
| 2025/06/13 | 610 | 610 | 600 | 601 | 8,700 |
| 2025/06/12 | 598 | 607 | 598 | 601 | 9,800 |
| 2025/06/11 | 588 | 600 | 588 | 600 | 3,800 |
| 2025/06/10 | 581 | 599 | 581 | 596 | 3,500 |
| 2025/06/09 | 587 | 595 | 583 | 588 | 3,400 |
| 2025/06/06 | 594 | 595 | 585 | 587 | 4,400 |
| 2025/06/05 | 584 | 603 | 579 | 594 | 36,300 |
| 2025/06/04 | 583 | 594 | 583 | 587 | 4,400 |
| 2025/06/03 | 594 | 594 | 581 | 581 | 3,800 |
| 2025/06/02 | 584 | 590 | 584 | 589 | 5,700 |
| 2025/05/30 | 560 | 586 | 560 | 584 | 6,800 |
| 2025/05/29 | 566 | 571 | 561 | 561 | 2,000 |
| 2025/05/28 | 568 | 568 | 565 | 566 | 1,500 |
| 2025/05/27 | 577 | 577 | 570 | 577 | 700 |
| 2025/05/26 | 579 | 579 | 576 | 577 | 1,200 |
| 2025/05/23 | 565 | 579 | 556 | 579 | 2,200 |
| 2025/05/22 | 569 | 569 | 560 | 567 | 1,400 |
| 2025/05/21 | 573 | 573 | 555 | 570 | 7,200 |
| 2025/05/20 | 580 | 580 | 575 | 575 | 9,400 |
| 2025/05/19 | 578 | 578 | 571 | 571 | 6,100 |
| 2025/05/16 | 565 | 576 | 565 | 570 | 5,500 |
| 2025/05/15 | 552 | 576 | 552 | 564 | 5,500 |
| 2025/05/14 | 569 | 570 | 559 | 562 | 5,800 |
| 2025/05/13 | 573 | 573 | 565 | 570 | 7,100 |
| 2025/05/12 | 575 | 575 | 575 | 575 | 700 |
| 2025/05/09 | 570 | 575 | 566 | 566 | 13,300 |
| 2025/05/08 | 545 | 560 | 541 | 560 | 14,000 |
| 2025/05/07 | 535 | 553 | 533 | 545 | 8,100 |
| 2025/05/02 | 540 | 544 | 535 | 535 | 6,400 |
| 2025/05/01 | 550 | 551 | 540 | 540 | 17,900 |
| 2025/04/30 | 541 | 545 | 531 | 540 | 6,600 |
| 2025/04/28 | 564 | 564 | 530 | 544 | 20,900 |
| 2025/04/25 | 525 | 596 | 510 | 554 | 246,600 |
| 2025/04/24 | 574 | 600 | 514 | 525 | 193,800 |
| 2025/04/23 | 515 | 608 | 513 | 555 | 251,700 |
| 2025/04/22 | 500 | 512 | 500 | 509 | 3,400 |
| 2025/04/21 | 500 | 506 | 500 | 503 | 1,000 |
| 2025/04/18 | 499 | 505 | 499 | 504 | 4,500 |
| 2025/04/17 | 507 | 507 | 501 | 501 | 1,900 |
| 2025/04/16 | 510 | 510 | 496 | 507 | 4,700 |
| 2025/04/15 | 494 | 515 | 494 | 510 | 17,700 |
| 2025/04/14 | 496 | 500 | 495 | 495 | 4,600 |
| 2025/04/11 | 481 | 490 | 481 | 490 | 5,300 |
| 2025/04/10 | 492 | 497 | 483 | 491 | 12,200 |
| 2025/04/09 | 447 | 463 | 444 | 459 | 2,700 |
| 2025/04/08 | 448 | 459 | 448 | 455 | 6,600 |
| 2025/04/07 | 448 | 452 | 433 | 437 | 11,600 |
| 2025/04/04 | 479 | 479 | 464 | 478 | 13,700 |
| 2025/04/03 | 492 | 503 | 478 | 493 | 22,600 |
| 2025/04/02 | 535 | 535 | 505 | 510 | 19,200 |
| 2025/04/01 | 545 | 547 | 535 | 535 | 5,700 |
| 2025/03/31 | 542 | 545 | 535 | 545 | 7,000 |
| 2025/03/28 | 549 | 550 | 543 | 549 | 5,100 |
| 2025/03/27 | 554 | 555 | 547 | 551 | 6,100 |
| 2025/03/26 | 561 | 565 | 555 | 555 | 8,300 |
| 2025/03/25 | 556 | 562 | 552 | 555 | 12,900 |
| 2025/03/24 | 542 | 559 | 542 | 556 | 16,200 |
| 2025/03/21 | 551 | 553 | 541 | 545 | 19,400 |
| 2025/03/19 | 559 | 559 | 551 | 553 | 6,200 |
| 2025/03/18 | 561 | 561 | 552 | 559 | 9,300 |
| 2025/03/17 | 561 | 561 | 550 | 551 | 16,300 |
| 2025/03/14 | 555 | 572 | 555 | 560 | 18,700 |
| 2025/03/13 | 573 | 605 | 559 | 559 | 97,800 |
| 2025/03/12 | 550 | 575 | 544 | 573 | 38,600 |
| 2025/03/11 | 562 | 562 | 545 | 550 | 45,100 |
| 2025/03/10 | 575 | 592 | 569 | 579 | 50,700 |
| 2025/03/07 | 607 | 609 | 579 | 580 | 93,400 |
| 2025/03/06 | 627 | 645 | 606 | 624 | 154,200 |
| 2025/03/05 | 811 | 812 | 647 | 647 | 594,000 |
| 2025/03/04 | 866 | 887 | 776 | 797 | 682,700 |
| 2025/03/03 | 791 | 926 | 723 | 926 | 1,316,700 |
| 2025/02/28 | 676 | 776 | 628 | 776 | 904,200 |
| 2025/02/27 | 676 | 676 | 676 | 676 | 19,500 |
| 2025/02/26 | 495 | 576 | 495 | 576 | 133,300 |
| 2025/02/25 | 496 | 505 | 496 | 496 | 2,300 |
| 2025/02/21 | 490 | 515 | 489 | 505 | 6,200 |
| 2025/02/20 | 487 | 501 | 487 | 500 | 1,700 |
| 2025/02/19 | 493 | 494 | 489 | 489 | 2,100 |
| 2025/02/18 | 492 | 492 | 483 | 491 | 3,300 |
| 2025/02/17 | 500 | 501 | 481 | 489 | 8,200 |
| 2025/02/14 | 515 | 515 | 498 | 498 | 900 |
| 2025/02/13 | 515 | 515 | 515 | 515 | 2,100 |
| 2025/02/12 | 504 | 514 | 501 | 514 | 1,600 |
| 2025/02/10 | 515 | 515 | 505 | 506 | 2,200 |
| 2025/02/07 | 501 | 505 | 501 | 505 | 700 |
| 2025/02/06 | 498 | 509 | 498 | 509 | 2,400 |
| 2025/02/05 | 498 | 501 | 498 | 501 | 400 |
| 2025/02/04 | 500 | 502 | 500 | 502 | 700 |
| 2025/02/03 | 498 | 506 | 498 | 500 | 4,700 |
| 2025/01/31 | 515 | 515 | 503 | 503 | 1,300 |
| 2025/01/30 | 514 | 515 | 509 | 515 | 900 |
| 2025/01/29 | 500 | 513 | 500 | 508 | 800 |
| 2025/01/28 | 489 | 496 | 489 | 496 | 300 |
| 2025/01/27 | 507 | 507 | 488 | 488 | 3,100 |
| 2025/01/24 | 508 | 514 | 504 | 514 | 800 |
| 2025/01/23 | 505 | 508 | 505 | 508 | 700 |
| 2025/01/22 | 505 | 505 | 505 | 505 | 200 |
| 2025/01/21 | 496 | 513 | 496 | 513 | 2,900 |
| 2025/01/20 | 493 | 500 | 493 | 500 | 700 |
| 2025/01/17 | 496 | 505 | 487 | 503 | 3,400 |
| 2025/01/16 | 485 | 490 | 482 | 485 | 900 |
| 2025/01/15 | 480 | 486 | 474 | 483 | 2,600 |
| 2025/01/14 | 493 | 493 | 480 | 480 | 2,500 |
| 2025/01/10 | 492 | 493 | 491 | 493 | 500 |
| 2025/01/09 | 504 | 504 | 486 | 494 | 2,500 |
| 2025/01/08 | 496 | 505 | 495 | 505 | 4,400 |
| 2025/01/07 | 497 | 507 | 497 | 497 | 2,900 |
| 2025/01/06 | 506 | 509 | 491 | 499 | 2,700 |
| 2024/12/30 | 484 | 495 | 484 | 492 | 1,600 |
| 2024/12/27 | 477 | 490 | 469 | 487 | 7,600 |
| 2024/12/26 | 467 | 497 | 465 | 485 | 45,100 |
| 2024/12/25 | 499 | 499 | 485 | 491 | 9,400 |
| 2024/12/24 | 514 | 514 | 491 | 499 | 11,800 |
| 2024/12/23 | 527 | 530 | 514 | 515 | 8,200 |
| 2024/12/20 | 530 | 535 | 525 | 535 | 3,600 |
| 2024/12/19 | 518 | 531 | 518 | 531 | 6,900 |
| 2024/12/18 | 515 | 523 | 513 | 523 | 7,900 |
| 2024/12/17 | 511 | 515 | 508 | 515 | 4,300 |
| 2024/12/16 | 516 | 516 | 510 | 511 | 11,100 |
| 2024/12/13 | 570 | 570 | 513 | 522 | 22,400 |
| 2024/12/12 | 590 | 590 | 566 | 570 | 7,000 |
| 2024/12/11 | 595 | 595 | 590 | 590 | 1,600 |
| 2024/12/10 | 599 | 599 | 590 | 595 | 1,900 |
| 2024/12/09 | 598 | 598 | 590 | 590 | 2,400 |
| 2024/12/06 | 595 | 598 | 593 | 598 | 6,400 |
| 2024/12/05 | 593 | 595 | 593 | 595 | 500 |
| 2024/12/04 | 598 | 598 | 592 | 592 | 700 |
| 2024/12/03 | 600 | 600 | 600 | 600 | 2,000 |
| 2024/12/02 | 612 | 612 | 597 | 597 | 11,000 |
| 2024/11/29 | 618 | 622 | 611 | 622 | 3,900 |
| 2024/11/28 | 608 | 619 | 605 | 619 | 1,600 |
| 2024/11/27 | 606 | 618 | 606 | 618 | 3,200 |
| 2024/11/26 | 602 | 616 | 596 | 616 | 3,000 |
| 2024/11/25 | 602 | 602 | 596 | 598 | 4,400 |
| 2024/11/22 | 617 | 617 | 602 | 603 | 2,700 |
| 2024/11/21 | 602 | 612 | 602 | 608 | 6,400 |
| 2024/11/20 | 609 | 610 | 602 | 602 | 3,000 |
| 2024/11/19 | 626 | 626 | 604 | 609 | 1,900 |
| 2024/11/18 | 600 | 606 | 596 | 606 | 1,900 |
| 2024/11/15 | 614 | 615 | 604 | 606 | 9,000 |
| 2024/11/14 | 637 | 637 | 618 | 634 | 2,400 |
| 2024/11/13 | 639 | 639 | 623 | 638 | 1,400 |
| 2024/11/12 | 622 | 632 | 622 | 622 | 1,900 |
| 2024/11/11 | 630 | 630 | 620 | 630 | 1,700 |
| 2024/11/08 | 623 | 652 | 623 | 628 | 1,200 |
| 2024/11/07 | 630 | 630 | 624 | 627 | 600 |
| 2024/11/06 | 633 | 639 | 624 | 626 | 1,500 |
| 2024/11/05 | 627 | 630 | 626 | 630 | 1,200 |
| 2024/11/01 | 630 | 685 | 626 | 627 | 13,000 |
| 2024/10/31 | 630 | 630 | 630 | 630 | 1,500 |
| 2024/10/30 | 630 | 631 | 628 | 628 | 800 |
| 2024/10/29 | 628 | 634 | 627 | 627 | 1,000 |
| 2024/10/28 | 641 | 645 | 632 | 638 | 3,300 |
| 2024/10/25 | 640 | 641 | 640 | 641 | 1,000 |
| 2024/10/24 | 645 | 645 | 645 | 645 | 600 |
| 2024/10/23 | 659 | 659 | 646 | 646 | 2,300 |
| 2024/10/22 | 651 | 658 | 648 | 650 | 1,500 |
| 2024/10/21 | 654 | 660 | 651 | 651 | 2,700 |
| 2024/10/18 | 653 | 675 | 650 | 669 | 4,500 |
| 2024/10/17 | 664 | 664 | 648 | 648 | 3,300 |
| 2024/10/16 | 650 | 659 | 645 | 645 | 3,200 |