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
2021/12/30 1,172 1,172 1,154 1,164 2,600
2021/12/29 1,215 1,215 1,166 1,177 1,500
2021/12/28 1,151 1,174 1,151 1,155 5,000
2021/12/27 1,164 1,164 1,152 1,159 7,400
2021/12/24 1,162 1,162 1,153 1,153 7,900
2021/12/23 1,175 1,175 1,161 1,165 10,400
2021/12/22 1,171 1,184 1,164 1,175 8,600
2021/12/21 1,183 1,183 1,163 1,171 25,900
2021/12/20 1,193 1,195 1,170 1,186 5,300
2021/12/17 1,198 1,198 1,178 1,193 4,200
2021/12/16 1,207 1,218 1,199 1,199 5,700
2021/12/15 1,226 1,226 1,206 1,206 4,100
2021/12/14 1,246 1,246 1,211 1,226 1,400
2021/12/13 1,258 1,258 1,213 1,239 3,900
2021/12/10 1,292 1,292 1,258 1,258 4,400
2021/12/09 1,289 1,290 1,285 1,290 1,700
2021/12/08 1,288 1,289 1,278 1,285 2,000
2021/12/07 1,269 1,300 1,239 1,279 4,100
2021/12/06 1,253 1,265 1,225 1,239 5,000
2021/12/03 1,338 1,338 1,220 1,273 6,000
2021/12/02 1,247 1,251 1,206 1,248 8,500
2021/12/01 1,267 1,279 1,263 1,265 15,700
2021/11/30 1,276 1,300 1,267 1,267 6,200
2021/11/29 1,270 1,299 1,270 1,281 5,900
2021/11/26 1,385 1,385 1,327 1,330 17,800
2021/11/25 1,404 1,410 1,383 1,388 2,200
2021/11/24 1,421 1,421 1,400 1,416 2,400
2021/11/22 1,439 1,443 1,420 1,428 1,600
2021/11/19 1,401 1,438 1,398 1,438 6,400
2021/11/18 1,427 1,448 1,415 1,431 2,200
2021/11/17 1,428 1,451 1,425 1,439 5,600
2021/11/16 1,456 1,460 1,416 1,458 4,400
2021/11/15 1,455 1,480 1,440 1,456 5,100
2021/11/12 1,440 1,466 1,440 1,466 3,100
2021/11/11 1,451 1,454 1,437 1,441 3,500
2021/11/10 1,446 1,477 1,445 1,451 2,500
2021/11/09 1,515 1,515 1,440 1,446 5,100
2021/11/08 1,570 1,570 1,482 1,529 6,400
2021/11/05 1,550 1,580 1,542 1,555 6,700
2021/11/04 1,550 1,560 1,502 1,540 21,300
2021/11/02 1,522 1,532 1,480 1,480 3,700
2021/11/01 1,442 1,631 1,433 1,496 28,200
2021/10/29 1,472 1,472 1,433 1,433 4,200
2021/10/28 1,465 1,465 1,442 1,442 1,600
2021/10/27 1,388 1,490 1,388 1,460 2,800
2021/10/26 1,377 1,388 1,377 1,388 600
2021/10/25 1,351 1,374 1,351 1,374 2,100
2021/10/22 1,335 1,368 1,335 1,346 2,900
2021/10/21 1,388 1,388 1,334 1,350 7,500
2021/10/20 1,425 1,425 1,389 1,389 2,200
2021/10/19 1,431 1,439 1,395 1,412 6,800
2021/10/18 1,447 1,447 1,400 1,411 5,700
2021/10/15 1,436 1,464 1,436 1,438 1,900
2021/10/14 1,454 1,454 1,430 1,431 1,700
2021/10/13 1,466 1,496 1,447 1,451 2,000
2021/10/12 1,461 1,461 1,437 1,445 1,500
2021/10/11 1,475 1,475 1,445 1,464 2,300
2021/10/08 1,478 1,480 1,452 1,479 2,700
2021/10/07 1,480 1,492 1,430 1,481 6,900
2021/10/06 1,473 1,474 1,437 1,450 3,600
2021/10/05 1,465 1,473 1,430 1,473 7,500
2021/10/04 1,475 1,509 1,451 1,474 5,300
2021/10/01 1,505 1,510 1,471 1,476 7,000
2021/09/30 1,549 1,549 1,516 1,526 3,100
2021/09/29 1,527 1,547 1,500 1,529 6,600
2021/09/28 1,538 1,582 1,506 1,543 4,700
2021/09/27 1,584 1,584 1,450 1,500 24,100
2021/09/24 1,501 1,584 1,501 1,555 12,300
2021/09/22 1,484 1,525 1,460 1,525 4,300
2021/09/21 1,451 1,490 1,447 1,484 12,400
2021/09/17 1,510 1,549 1,510 1,520 11,700
2021/09/16 1,590 1,590 1,497 1,504 12,500
2021/09/15 1,605 1,611 1,553 1,555 15,800
2021/09/14 1,659 1,738 1,600 1,605 55,500
2021/09/13 1,653 1,701 1,570 1,619 39,500
2021/09/10 1,763 1,768 1,672 1,676 62,200
2021/09/09 1,750 1,835 1,750 1,800 56,000
2021/09/08 1,570 1,859 1,570 1,827 169,400
2021/09/07 1,590 1,599 1,502 1,547 30,900
2021/09/06 1,537 1,718 1,537 1,600 69,700
2021/09/03 1,377 1,499 1,374 1,485 32,600
2021/09/02 1,346 1,414 1,346 1,399 7,500
2021/09/01 1,338 1,360 1,329 1,360 3,200
2021/08/31 1,327 1,340 1,323 1,326 3,000
2021/08/30 1,341 1,370 1,325 1,326 4,800
2021/08/27 1,325 1,335 1,321 1,325 800
2021/08/26 1,320 1,340 1,320 1,340 1,400
2021/08/25 1,327 1,327 1,291 1,321 1,000
2021/08/24 1,280 1,328 1,280 1,328 1,500
2021/08/23 1,290 1,290 1,282 1,282 300
2021/08/20 1,290 1,296 1,263 1,281 3,100
2021/08/19 1,276 1,320 1,276 1,291 3,000
2021/08/18 1,301 1,306 1,271 1,276 4,200
2021/08/17 1,352 1,374 1,272 1,278 13,400
2021/08/16 1,409 1,414 1,351 1,352 10,200
2021/08/13 1,399 1,426 1,387 1,425 8,600
2021/08/12 1,382 1,429 1,382 1,390 3,700
2021/08/11 1,393 1,409 1,378 1,409 2,200
2021/08/10 1,400 1,400 1,375 1,397 1,500
2021/08/06 1,388 1,418 1,379 1,380 2,300
2021/08/05 1,399 1,428 1,382 1,387 3,600
2021/08/04 1,420 1,420 1,396 1,396 4,100
2021/08/03 1,420 1,430 1,406 1,430 1,500
2021/08/02 1,420 1,439 1,415 1,439 2,700
2021/07/30 1,407 1,411 1,407 1,411 300
2021/07/29 1,434 1,439 1,401 1,401 2,700
2021/07/28 1,421 1,434 1,421 1,434 1,000
2021/07/27 1,421 1,446 1,420 1,435 2,000
2021/07/26 1,447 1,447 1,421 1,421 2,400
2021/07/21 1,420 1,420 1,414 1,418 1,000
2021/07/20 1,424 1,448 1,407 1,432 1,600
2021/07/19 1,483 1,483 1,421 1,450 3,300
2021/07/16 1,450 1,459 1,449 1,459 1,200
2021/07/15 1,449 1,452 1,447 1,450 1,200
2021/07/14 1,450 1,477 1,450 1,451 1,700
2021/07/13 1,452 1,457 1,432 1,450 1,000
2021/07/12 1,445 1,452 1,444 1,452 400
2021/07/09 1,455 1,455 1,444 1,447 1,200
2021/07/08 1,451 1,477 1,451 1,455 900
2021/07/07 1,451 1,451 1,450 1,451 1,100
2021/07/06 1,458 1,460 1,444 1,449 4,600
2021/07/05 1,491 1,497 1,470 1,471 3,400
2021/07/02 1,510 1,510 1,484 1,492 1,700
2021/07/01 1,537 1,537 1,500 1,500 300
2021/06/30 1,490 1,500 1,490 1,500 500
2021/06/29 1,535 1,535 1,500 1,500 400
2021/06/28 1,471 1,500 1,471 1,500 2,200
2021/06/25 1,537 1,537 1,494 1,494 4,200
2021/06/24 1,505 1,526 1,494 1,494 900
2021/06/23 1,511 1,529 1,510 1,514 1,500
2021/06/22 1,495 1,508 1,495 1,508 2,500
2021/06/21 1,540 1,549 1,490 1,490 6,600
2021/06/18 1,640 1,640 1,573 1,573 5,200
2021/06/17 1,664 1,682 1,643 1,650 7,200
2021/06/16 1,653 1,697 1,651 1,695 6,000
2021/06/15 1,659 1,709 1,659 1,660 11,500
2021/06/14 1,614 1,660 1,601 1,659 10,600
2021/06/11 1,617 1,620 1,592 1,615 3,800
2021/06/10 1,598 1,613 1,586 1,609 4,700
2021/06/09 1,582 1,598 1,582 1,598 2,700
2021/06/08 1,559 1,575 1,558 1,575 4,200
2021/06/07 1,529 1,562 1,504 1,559 12,100
2021/06/04 1,532 1,535 1,499 1,499 2,300
2021/06/03 1,493 1,509 1,480 1,509 3,200
2021/06/02 1,467 1,519 1,467 1,493 9,000
2021/06/01 1,497 1,497 1,463 1,467 3,900
2021/05/31 1,435 1,476 1,423 1,476 2,900
2021/05/28 1,445 1,445 1,400 1,439 3,200
2021/05/27 1,454 1,454 1,445 1,445 300
2021/05/26 1,452 1,460 1,437 1,460 3,000
2021/05/25 1,441 1,461 1,441 1,461 1,800
2021/05/24 1,479 1,479 1,454 1,454 1,000
2021/05/21 1,502 1,502 1,456 1,467 3,900
2021/05/20 1,468 1,511 1,468 1,488 3,900
2021/05/19 1,416 1,470 1,416 1,470 4,400
2021/05/18 1,443 1,443 1,415 1,425 4,000
2021/05/17 1,426 1,431 1,372 1,423 10,800
2021/05/14 1,393 1,410 1,370 1,380 3,800
2021/05/13 1,387 1,396 1,327 1,393 7,100
2021/05/12 1,413 1,426 1,363 1,389 12,700
2021/05/11 1,444 1,463 1,421 1,439 2,800
2021/05/10 1,445 1,450 1,440 1,443 3,600
2021/05/07 1,435 1,476 1,435 1,461 3,000
2021/05/06 1,450 1,451 1,437 1,443 2,400
2021/04/30 1,515 1,518 1,441 1,441 16,500
2021/04/28 1,495 1,500 1,484 1,487 1,400
2021/04/27 1,489 1,505 1,486 1,495 6,400
2021/04/26 1,493 1,493 1,454 1,459 4,600
2021/04/23 1,525 1,531 1,440 1,477 17,600
2021/04/22 1,535 1,549 1,525 1,525 4,500
2021/04/21 1,579 1,579 1,526 1,526 14,900
2021/04/20 1,603 1,611 1,580 1,585 4,800
2021/04/19 1,603 1,616 1,587 1,602 5,600
2021/04/16 1,576 1,605 1,576 1,603 8,200
2021/04/15 1,606 1,630 1,592 1,600 7,300
2021/04/14 1,615 1,643 1,605 1,606 5,700
2021/04/13 1,631 1,635 1,604 1,607 6,600
2021/04/12 1,659 1,659 1,617 1,630 4,100
2021/04/09 1,612 1,673 1,612 1,628 5,400
2021/04/08 1,653 1,653 1,601 1,637 12,500
2021/04/07 1,747 1,747 1,623 1,650 18,700
2021/04/06 1,794 1,801 1,707 1,733 25,900
2021/04/05 1,712 1,766 1,692 1,743 21,900
2021/04/02 1,672 1,711 1,646 1,706 22,200
2021/04/01 1,671 1,680 1,630 1,640 10,700
2021/03/31 1,616 1,665 1,616 1,660 9,100
2021/03/30 1,613 1,634 1,595 1,614 8,300
2021/03/29 1,592 1,649 1,587 1,617 15,400
2021/03/26 1,584 1,592 1,570 1,592 4,600
2021/03/25 1,591 1,591 1,544 1,566 7,400
2021/03/24 1,616 1,623 1,565 1,578 11,600
2021/03/23 1,669 1,669 1,590 1,620 17,200
2021/03/22 1,596 1,666 1,589 1,665 20,600
2021/03/19 1,558 1,588 1,549 1,569 7,200
2021/03/18 1,522 1,564 1,521 1,558 11,900
2021/03/17 1,519 1,525 1,499 1,524 4,900
2021/03/16 1,495 1,517 1,484 1,510 7,100
2021/03/15 1,511 1,524 1,490 1,509 9,500
2021/03/12 1,483 1,526 1,483 1,525 9,600
2021/03/11 1,499 1,499 1,458 1,494 5,500
2021/03/10 1,452 1,489 1,452 1,483 7,800
2021/03/09 1,403 1,447 1,389 1,433 13,800
2021/03/08 1,430 1,450 1,412 1,412 13,700
2021/03/05 1,441 1,465 1,402 1,448 10,500
2021/03/04 1,479 1,493 1,425 1,454 18,700
2021/03/03 1,550 1,560 1,469 1,488 28,200
2021/03/02 1,625 1,634 1,540 1,551 26,600
2021/03/01 1,620 1,629 1,602 1,617 9,400
2021/02/26 1,631 1,655 1,614 1,638 11,500
2021/02/25 1,630 1,664 1,630 1,664 8,200
2021/02/24 1,699 1,700 1,621 1,630 16,100
2021/02/22 1,698 1,718 1,670 1,689 13,700
2021/02/19 1,722 1,754 1,650 1,701 26,700
2021/02/18 1,864 1,870 1,762 1,762 43,400
2021/02/17 1,765 1,997 1,633 1,840 136,400
2021/02/16 1,607 1,800 1,601 1,750 53,400
2021/02/15 1,568 1,595 1,531 1,595 23,000
2021/02/12 1,530 1,546 1,513 1,546 7,900
2021/02/10 1,519 1,554 1,519 1,533 6,600
2021/02/09 1,540 1,547 1,503 1,518 11,100
2021/02/08 1,531 1,553 1,529 1,547 10,800
2021/02/05 1,558 1,558 1,533 1,538 4,500
2021/02/04 1,541 1,564 1,532 1,558 7,300
2021/02/03 1,532 1,558 1,532 1,541 4,700
2021/02/02 1,521 1,557 1,521 1,531 6,000
2021/02/01 1,511 1,539 1,505 1,518 7,200
2021/01/29 1,613 1,613 1,530 1,536 11,100
2021/01/28 1,591 1,618 1,573 1,580 8,100
2021/01/27 1,608 1,632 1,595 1,618 4,800
2021/01/26 1,607 1,607 1,581 1,581 7,400
2021/01/25 1,583 1,616 1,583 1,612 8,700
2021/01/22 1,597 1,597 1,568 1,580 7,100
2021/01/21 1,551 1,609 1,551 1,595 9,500
2021/01/20 1,576 1,577 1,554 1,557 6,500
2021/01/19 1,584 1,600 1,566 1,570 7,000
2021/01/18 1,625 1,626 1,568 1,587 10,000
2021/01/15 1,630 1,630 1,604 1,610 16,100
2021/01/14 1,685 1,700 1,639 1,656 15,300
2021/01/13 1,704 1,745 1,678 1,686 10,100
2021/01/12 1,692 1,708 1,687 1,704 8,700
2021/01/08 1,735 1,735 1,697 1,703 8,900
2021/01/07 1,785 1,805 1,721 1,721 15,300
2021/01/06 1,691 1,737 1,691 1,717 5,800
2021/01/05 1,670 1,720 1,660 1,707 9,000
2021/01/04 1,757 1,763 1,677 1,698 18,300

このページの先頭へ