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
2020/12/30 1,741 1,769 1,721 1,757 6,800
2020/12/29 1,702 1,778 1,702 1,741 9,200
2020/12/28 1,745 1,768 1,707 1,707 14,600
2020/12/25 1,798 1,798 1,729 1,758 8,400
2020/12/24 1,818 1,887 1,760 1,768 25,900
2020/12/23 1,743 1,801 1,720 1,778 14,500
2020/12/22 1,900 1,900 1,747 1,778 37,500
2020/12/21 2,044 2,050 1,914 1,917 22,800
2020/12/18 2,060 2,099 2,000 2,000 52,800
2020/12/17 2,521 2,634 2,096 2,158 319,700
2020/12/16 2,031 2,271 1,967 2,271 90,000
2020/12/15 1,761 1,871 1,761 1,871 27,600
2020/12/14 1,720 1,759 1,705 1,759 6,400
2020/12/11 1,673 1,737 1,673 1,720 7,000
2020/12/10 1,700 1,717 1,676 1,702 6,000
2020/12/09 1,687 1,754 1,660 1,698 12,200
2020/12/08 1,730 1,779 1,701 1,727 7,200
2020/12/07 1,838 1,855 1,761 1,762 13,700
2020/12/04 1,849 1,849 1,813 1,837 8,400
2020/12/03 1,850 1,850 1,808 1,843 6,200
2020/12/02 1,867 1,898 1,798 1,831 16,900
2020/12/01 1,883 1,970 1,870 1,885 13,200
2020/11/30 2,004 2,020 1,884 1,923 18,000
2020/11/27 1,975 2,020 1,975 2,000 8,600
2020/11/26 1,998 2,019 1,989 2,012 8,100
2020/11/25 2,011 2,039 1,985 1,998 6,800
2020/11/24 2,037 2,077 2,010 2,043 5,900
2020/11/20 2,095 2,095 1,990 2,010 7,200
2020/11/19 2,065 2,122 2,005 2,060 6,100
2020/11/18 1,977 2,121 1,970 2,115 13,000
2020/11/17 2,105 2,150 1,961 1,978 26,400
2020/11/16 1,974 2,170 1,974 2,105 37,800
2020/11/13 2,337 2,399 2,337 2,374 3,900
2020/11/12 2,420 2,450 2,345 2,387 7,000
2020/11/11 2,349 2,420 2,302 2,420 7,800
2020/11/10 2,460 2,460 2,348 2,349 7,700
2020/11/09 2,510 2,516 2,410 2,457 10,800
2020/11/06 2,521 2,556 2,460 2,460 4,500
2020/11/05 2,555 2,578 2,470 2,524 4,800
2020/11/04 2,439 2,526 2,425 2,497 3,200
2020/11/02 2,450 2,470 2,323 2,439 5,100
2020/10/30 2,535 2,569 2,406 2,412 8,800
2020/10/29 2,475 2,554 2,467 2,534 6,000
2020/10/28 2,439 2,548 2,438 2,525 9,500
2020/10/27 2,421 2,482 2,335 2,427 17,700
2020/10/26 2,514 2,609 2,482 2,489 7,400
2020/10/23 2,545 2,564 2,411 2,564 20,400
2020/10/22 2,692 2,692 2,530 2,545 14,500
2020/10/21 2,662 2,719 2,662 2,692 5,200
2020/10/20 2,640 2,700 2,637 2,661 8,200
2020/10/19 2,686 2,698 2,606 2,680 10,900
2020/10/16 2,840 2,840 2,681 2,698 26,000
2020/10/15 2,982 2,982 2,833 2,851 20,400
2020/10/14 3,030 3,045 2,986 2,991 12,400
2020/10/13 3,085 3,085 3,020 3,030 21,000
2020/10/12 2,997 3,030 2,960 3,030 17,100
2020/10/09 2,999 3,000 2,921 2,960 16,900
2020/10/08 2,951 3,010 2,950 2,965 23,300
2020/10/07 2,934 2,949 2,901 2,944 19,500
2020/10/06 2,940 2,940 2,899 2,918 11,800
2020/10/05 2,889 2,958 2,839 2,918 27,000
2020/10/02 2,973 3,000 2,822 2,841 47,600
2020/09/30 3,000 3,050 2,919 2,951 27,400
2020/09/29 2,973 3,085 2,935 3,040 30,100
2020/09/28 3,080 3,115 2,905 2,923 64,500
2020/09/25 3,100 3,140 3,080 3,080 13,900
2020/09/24 3,155 3,215 3,090 3,135 25,200
2020/09/23 3,145 3,225 3,070 3,200 20,000
2020/09/18 3,210 3,275 3,120 3,130 34,300
2020/09/17 3,250 3,365 3,215 3,225 45,200
2020/09/16 3,310 3,360 3,205 3,205 37,300
2020/09/15 3,165 3,365 3,150 3,360 57,100
2020/09/14 3,100 3,170 3,065 3,140 20,900
2020/09/11 3,060 3,085 2,902 3,085 44,600
2020/09/10 3,155 3,180 3,030 3,040 29,200
2020/09/09 3,140 3,165 3,030 3,085 34,800
2020/09/08 3,285 3,285 3,105 3,210 25,000
2020/09/07 3,320 3,370 3,155 3,170 47,600
2020/09/04 3,185 3,345 3,175 3,250 63,600
2020/09/03 3,475 3,615 3,320 3,395 170,300
2020/09/02 3,065 3,240 3,065 3,145 52,900
2020/09/01 3,145 3,165 3,030 3,065 46,300
2020/08/31 3,220 3,300 3,175 3,175 40,800
2020/08/28 3,440 3,470 3,085 3,085 123,900
2020/08/27 3,705 3,830 3,370 3,445 171,000
2020/08/26 3,400 3,625 3,375 3,600 138,000
2020/08/25 3,370 3,535 3,285 3,290 151,100
2020/08/24 3,380 3,385 3,150 3,310 113,500
2020/08/21 3,165 3,485 3,125 3,345 403,700
2020/08/20 2,960 3,095 2,873 2,994 113,600
2020/08/19 2,704 2,869 2,704 2,850 33,400
2020/08/18 2,641 2,751 2,625 2,700 25,500
2020/08/17 2,640 2,685 2,635 2,640 14,700
2020/08/14 2,595 2,641 2,569 2,640 31,200
2020/08/13 2,512 2,741 2,508 2,630 125,900
2020/08/12 2,802 3,035 2,801 2,989 69,200
2020/08/11 2,698 2,852 2,651 2,852 24,500
2020/08/07 2,701 2,721 2,646 2,674 8,300
2020/08/06 2,737 2,767 2,680 2,693 9,600
2020/08/05 2,735 2,819 2,666 2,761 16,200
2020/08/04 2,651 2,735 2,615 2,735 28,800
2020/08/03 2,685 2,710 2,611 2,615 19,300
2020/07/31 2,852 2,852 2,642 2,664 22,800
2020/07/30 2,850 2,900 2,838 2,862 5,100
2020/07/29 3,000 3,000 2,800 2,847 22,600
2020/07/28 2,990 3,060 2,946 2,966 16,400
2020/07/27 2,852 3,060 2,851 3,005 47,500
2020/07/22 2,827 2,868 2,758 2,852 14,900
2020/07/21 2,870 2,870 2,748 2,796 23,800
2020/07/20 2,900 2,971 2,760 2,823 46,000
2020/07/17 2,842 2,869 2,610 2,716 48,000
2020/07/16 3,050 3,080 2,845 2,873 57,000
2020/07/15 3,050 3,200 3,020 3,050 87,000
2020/07/14 3,050 3,060 2,980 2,992 19,700
2020/07/13 3,040 3,175 3,030 3,090 58,500
2020/07/10 2,805 2,948 2,740 2,940 24,800
2020/07/09 2,957 2,983 2,850 2,855 22,400
2020/07/08 2,836 2,961 2,832 2,950 22,400
2020/07/07 2,785 2,939 2,772 2,827 23,000
2020/07/06 2,734 2,803 2,700 2,768 19,100
2020/07/03 2,799 2,929 2,671 2,784 38,700
2020/07/02 3,050 3,070 2,600 2,649 76,900
2020/07/01 3,090 3,130 3,030 3,035 26,200
2020/06/30 3,115 3,270 3,055 3,095 37,500
2020/06/29 3,040 3,240 3,035 3,045 50,800
2020/06/26 3,540 3,540 3,205 3,220 91,800
2020/06/25 3,665 3,715 3,445 3,545 110,100
2020/06/24 3,650 3,840 3,560 3,805 136,700
2020/06/23 3,525 3,570 3,375 3,550 60,500
2020/06/22 3,385 3,495 3,345 3,425 23,000
2020/06/19 3,465 3,465 3,335 3,365 35,200
2020/06/18 3,450 3,550 3,410 3,465 48,900
2020/06/17 3,395 3,550 3,325 3,520 85,700
2020/06/16 3,190 3,375 3,130 3,360 50,700
2020/06/15 3,270 3,400 3,005 3,005 68,900
2020/06/12 3,050 3,245 3,030 3,205 61,300
2020/06/11 3,450 3,490 3,275 3,330 68,500
2020/06/10 3,290 3,670 3,265 3,545 135,000
2020/06/09 3,350 3,400 3,235 3,325 56,100
2020/06/08 3,445 3,460 3,310 3,310 54,900
2020/06/05 3,445 3,480 3,350 3,405 64,200
2020/06/04 3,440 3,710 3,430 3,495 191,800
2020/06/03 3,560 3,585 3,375 3,440 182,700
2020/06/02 3,900 4,030 3,685 3,700 386,700
2020/06/01 4,085 4,250 3,900 3,960 392,800
2020/05/29 4,095 4,200 3,710 3,875 645,700
2020/05/28 4,010 4,430 3,760 4,305 1,477,300
2020/05/27 3,730 3,730 3,730 3,730 9,600
2020/05/26 2,595 3,030 2,400 3,030 181,500
2020/05/25 2,319 2,549 2,242 2,527 163,100
2020/05/22 2,044 2,086 2,030 2,069 12,600
2020/05/21 1,990 2,133 1,990 2,017 27,500
2020/05/20 1,911 2,009 1,889 1,977 21,200
2020/05/19 1,940 1,960 1,904 1,941 16,200
2020/05/18 2,055 2,079 1,850 1,920 43,700
2020/05/15 2,095 2,133 1,960 2,051 69,300
2020/05/14 2,400 2,480 2,345 2,395 38,800
2020/05/13 2,285 2,418 2,247 2,389 16,300
2020/05/12 2,499 2,500 2,360 2,360 25,800
2020/05/11 2,483 2,484 2,410 2,460 19,800
2020/05/08 2,460 2,482 2,334 2,410 37,600
2020/05/07 2,119 2,521 2,110 2,507 63,800
2020/05/01 2,210 2,210 2,076 2,081 26,500
2020/04/30 2,270 2,311 2,206 2,206 33,600
2020/04/28 2,250 2,380 2,190 2,235 49,400
2020/04/27 2,200 2,271 2,151 2,240 46,600
2020/04/24 2,338 2,388 2,103 2,108 80,800
2020/04/23 2,310 2,394 2,275 2,350 118,800
2020/04/22 2,443 2,473 2,201 2,222 148,400
2020/04/21 3,300 3,400 2,310 2,493 520,500
2020/04/20 2,670 3,055 2,619 3,000 560,300
2020/04/17 2,720 2,772 2,510 2,555 216,000
2020/04/16 2,468 2,650 2,320 2,589 210,900
2020/04/15 2,639 2,717 2,410 2,518 387,500
2020/04/14 2,139 2,589 2,120 2,589 674,900
2020/04/13 1,875 2,195 1,871 2,089 422,900
2020/04/10 1,858 1,875 1,735 1,795 75,600
2020/04/09 1,679 1,878 1,632 1,795 166,400
2020/04/08 1,482 1,620 1,441 1,599 83,800
2020/04/07 1,520 1,540 1,408 1,471 46,400
2020/04/06 1,420 1,485 1,386 1,480 29,600
2020/04/03 1,451 1,517 1,397 1,425 39,600
2020/04/02 1,400 1,480 1,378 1,425 26,200
2020/04/01 1,435 1,465 1,398 1,403 49,000
2020/03/31 1,580 1,621 1,452 1,455 83,800
2020/03/30 1,497 1,593 1,411 1,559 132,700
2020/03/27 1,781 1,980 1,507 1,522 639,500
2020/03/26 2,101 2,269 1,780 1,780 1,523,300

このページの先頭へ