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
2023/12/29 882 888 879 880 3,400
2023/12/28 895 899 885 894 3,900
2023/12/27 904 909 883 883 12,600
2023/12/26 855 887 855 887 22,100
2023/12/25 898 898 851 855 18,200
2023/12/22 898 900 873 899 10,300
2023/12/21 896 922 888 898 19,700
2023/12/20 918 922 898 918 9,800
2023/12/19 928 928 904 909 8,400
2023/12/18 924 955 895 916 39,200
2023/12/15 892 909 883 909 2,800
2023/12/14 902 917 882 884 8,500
2023/12/13 900 961 900 915 36,100
2023/12/12 883 919 883 905 10,700
2023/12/11 870 898 870 884 5,500
2023/12/08 877 877 854 869 12,700
2023/12/07 895 895 870 877 14,800
2023/12/06 898 905 898 899 7,000
2023/12/05 913 913 904 913 1,900
2023/12/04 914 919 902 919 4,100
2023/12/01 915 926 910 914 3,100
2023/11/30 911 928 899 928 7,900
2023/11/29 941 941 905 911 10,100
2023/11/28 906 988 896 926 50,800
2023/11/27 933 933 886 908 18,400
2023/11/24 914 941 895 932 15,300
2023/11/22 926 926 904 917 13,700
2023/11/21 896 940 889 927 39,500
2023/11/20 860 887 855 866 19,200
2023/11/17 857 866 844 845 16,400
2023/11/16 849 875 845 850 19,300
2023/11/15 831 866 826 845 36,900
2023/11/14 865 875 835 846 30,900
2023/11/13 898 949 855 859 71,600
2023/11/10 884 885 858 866 23,400
2023/11/09 916 945 875 884 51,500
2023/11/08 933 954 910 921 78,100
2023/11/07 881 988 881 963 183,100
2023/11/06 892 940 865 876 155,300
2023/11/02 826 980 826 883 200,300
2023/11/01 832 844 821 830 19,100
2023/10/31 820 853 813 830 29,500
2023/10/30 830 860 818 821 43,800
2023/10/27 881 882 836 842 83,500
2023/10/26 963 979 885 886 125,400
2023/10/25 1,004 1,028 963 978 114,300
2023/10/24 1,056 1,073 993 1,004 188,400
2023/10/23 1,130 1,243 1,069 1,086 985,800
2023/10/20 1,460 1,460 1,122 1,148 1,785,600
2023/10/19 1,349 1,550 1,291 1,522 1,864,700
2023/10/18 1,379 1,379 1,379 1,379 42,100
2023/10/17 1,111 1,111 1,075 1,079 5,600
2023/10/16 1,115 1,120 1,055 1,065 10,300
2023/10/13 1,129 1,144 1,120 1,120 2,100
2023/10/12 1,133 1,162 1,131 1,133 3,700
2023/10/11 1,175 1,181 1,140 1,142 4,100
2023/10/10 1,137 1,175 1,135 1,162 5,600
2023/10/06 1,100 1,138 1,100 1,129 3,600
2023/10/05 1,141 1,141 1,115 1,129 3,900
2023/10/04 1,129 1,141 1,100 1,141 5,300
2023/10/03 1,199 1,199 1,129 1,129 7,600
2023/10/02 1,242 1,249 1,152 1,205 10,900
2023/09/29 1,190 1,240 1,186 1,212 13,300
2023/09/28 1,132 1,172 1,132 1,160 2,800
2023/09/27 1,137 1,180 1,136 1,136 4,900
2023/09/26 1,141 1,189 1,141 1,153 5,100
2023/09/25 1,133 1,225 1,133 1,164 11,800
2023/09/22 1,154 1,207 1,141 1,145 15,300
2023/09/21 1,206 1,222 1,129 1,154 12,100
2023/09/20 1,183 1,288 1,183 1,230 22,700
2023/09/19 1,140 1,200 1,134 1,181 11,300
2023/09/15 1,181 1,189 1,133 1,133 18,500
2023/09/14 1,238 1,245 1,183 1,183 14,700
2023/09/13 1,228 1,278 1,228 1,238 7,900
2023/09/12 1,237 1,279 1,226 1,250 10,100
2023/09/11 1,285 1,285 1,215 1,225 19,600
2023/09/08 1,286 1,318 1,248 1,289 35,700
2023/09/07 1,285 1,339 1,282 1,304 37,500
2023/09/06 1,321 1,360 1,287 1,288 124,200
2023/09/05 1,327 1,539 1,289 1,375 1,667,900
2023/09/04 1,329 1,344 1,279 1,306 75,200
2023/09/01 1,418 1,431 1,304 1,355 156,100
2023/08/31 1,516 1,664 1,397 1,403 745,600
2023/08/30 1,630 1,787 1,404 1,460 1,719,800
2023/08/29 1,164 1,487 1,137 1,487 1,957,500
2023/08/28 1,181 1,216 1,147 1,187 87,400
2023/08/25 1,266 1,430 1,210 1,210 606,500
2023/08/24 1,140 1,350 1,115 1,296 691,400
2023/08/23 1,035 1,057 1,035 1,050 700
2023/08/22 1,087 1,087 1,034 1,037 1,300
2023/08/21 1,028 1,055 1,028 1,037 2,100
2023/08/18 1,055 1,055 1,030 1,030 1,200
2023/08/17 1,033 1,075 1,010 1,045 4,000
2023/08/16 1,008 1,023 1,008 1,023 900
2023/08/15 1,010 1,030 1,010 1,023 4,100
2023/08/14 1,047 1,071 1,017 1,070 900
2023/08/10 1,092 1,117 1,060 1,071 5,500
2023/08/09 1,083 1,103 1,080 1,100 3,900
2023/08/08 1,151 1,159 1,135 1,139 1,000
2023/08/07 1,142 1,161 1,142 1,161 2,900
2023/08/04 1,153 1,157 1,150 1,153 3,200
2023/08/03 1,179 1,183 1,167 1,168 3,100
2023/08/02 1,180 1,180 1,179 1,179 7,700
2023/08/01 1,176 1,200 1,176 1,200 3,800
2023/07/31 1,175 1,183 1,175 1,183 900
2023/07/28 1,182 1,182 1,174 1,175 800
2023/07/27 1,191 1,191 1,184 1,184 1,000
2023/07/26 1,181 1,214 1,181 1,205 2,000
2023/07/25 1,210 1,214 1,180 1,195 4,300
2023/07/24 1,173 1,174 1,173 1,173 700
2023/07/21 1,184 1,198 1,183 1,183 600
2023/07/20 1,207 1,207 1,207 1,207 100
2023/07/19 1,214 1,214 1,192 1,192 900
2023/07/18 1,205 1,205 1,173 1,173 4,900
2023/07/14 1,196 1,214 1,187 1,212 1,700
2023/07/13 1,244 1,244 1,193 1,196 2,500
2023/07/12 1,200 1,225 1,200 1,225 900
2023/07/11 1,200 1,200 1,200 1,200 100
2023/07/10 1,245 1,245 1,192 1,192 2,000
2023/07/07 1,200 1,219 1,195 1,203 1,900
2023/07/06 1,227 1,227 1,210 1,210 1,100
2023/07/05 1,209 1,234 1,208 1,227 1,300
2023/07/04 1,231 1,246 1,227 1,230 1,000
2023/07/03 1,245 1,255 1,245 1,248 1,100
2023/06/30 1,249 1,249 1,230 1,230 500
2023/06/29 1,230 1,230 1,224 1,230 300
2023/06/28 1,245 1,245 1,225 1,230 2,200
2023/06/27 1,263 1,263 1,226 1,226 1,700
2023/06/26 1,229 1,276 1,228 1,276 1,300
2023/06/23 1,243 1,243 1,222 1,229 900
2023/06/22 1,239 1,280 1,236 1,236 4,200
2023/06/21 1,227 1,239 1,220 1,235 5,100
2023/06/20 1,260 1,269 1,234 1,238 6,600
2023/06/19 1,284 1,284 1,253 1,265 4,400
2023/06/16 1,274 1,475 1,212 1,246 106,600
2023/06/15 1,203 1,203 1,196 1,196 400
2023/06/14 1,175 1,196 1,175 1,196 800
2023/06/13 1,202 1,202 1,186 1,190 1,700
2023/06/12 1,192 1,203 1,190 1,203 400
2023/06/09 1,185 1,191 1,185 1,185 1,900
2023/06/08 1,201 1,201 1,177 1,177 600
2023/06/07 1,197 1,205 1,177 1,184 1,100
2023/06/06 1,195 1,204 1,195 1,197 400
2023/06/05 1,191 1,206 1,167 1,180 3,800
2023/06/02 1,180 1,191 1,180 1,191 300
2023/06/01 1,167 1,190 1,165 1,181 3,400
2023/05/31 1,208 1,208 1,208 1,208 300
2023/05/30 1,207 1,245 1,207 1,210 1,100
2023/05/29 1,289 1,289 1,229 1,237 4,200
2023/05/26 1,281 1,316 1,228 1,289 17,500
2023/05/25 1,195 1,222 1,195 1,195 2,400
2023/05/24 1,175 1,180 1,170 1,180 1,500
2023/05/23 1,180 1,180 1,175 1,180 1,300
2023/05/22 1,198 1,198 1,180 1,194 2,600
2023/05/19 1,197 1,212 1,188 1,195 1,700
2023/05/18 1,236 1,236 1,181 1,210 2,400
2023/05/17 1,233 1,235 1,220 1,235 1,400
2023/05/16 1,179 1,210 1,179 1,210 1,100
2023/05/15 1,216 1,220 1,178 1,208 1,500
2023/05/12 1,240 1,243 1,212 1,216 3,800
2023/05/11 1,252 1,270 1,251 1,270 700
2023/05/10 1,273 1,277 1,259 1,260 1,000
2023/05/09 1,295 1,295 1,273 1,273 1,000
2023/05/08 1,251 1,295 1,251 1,295 1,100
2023/05/02 1,253 1,263 1,253 1,263 700
2023/05/01 1,280 1,282 1,264 1,264 700
2023/04/28 1,280 1,281 1,256 1,256 1,400
2023/04/27 1,261 1,270 1,261 1,270 1,000
2023/04/26 1,250 1,276 1,245 1,246 1,500
2023/04/25 1,271 1,274 1,251 1,251 1,800
2023/04/24 1,265 1,283 1,265 1,283 300
2023/04/21 1,270 1,284 1,265 1,284 1,600
2023/04/20 1,255 1,283 1,255 1,269 700
2023/04/19 1,267 1,280 1,258 1,258 600
2023/04/18 1,297 1,297 1,232 1,280 7,000
2023/04/17 1,291 1,314 1,283 1,286 1,200
2023/04/14 1,329 1,329 1,300 1,302 1,600
2023/04/13 1,320 1,320 1,309 1,309 1,400
2023/04/12 1,320 1,369 1,320 1,320 2,500
2023/04/11 1,334 1,334 1,319 1,321 3,200
2023/04/10 1,362 1,362 1,328 1,334 6,500
2023/04/07 1,420 1,450 1,345 1,368 17,900
2023/04/06 1,300 1,550 1,282 1,420 71,500
2023/04/05 1,292 1,322 1,292 1,297 1,900
2023/04/04 1,339 1,339 1,322 1,322 900
2023/04/03 1,339 1,339 1,316 1,319 1,000
2023/03/31 1,335 1,348 1,325 1,339 900
2023/03/30 1,296 1,325 1,296 1,325 600
2023/03/29 1,301 1,322 1,276 1,286 1,400
2023/03/28 1,297 1,308 1,297 1,308 1,800
2023/03/27 1,275 1,325 1,275 1,325 2,400
2023/03/24 1,299 1,299 1,283 1,295 800
2023/03/23 1,276 1,292 1,276 1,292 400
2023/03/22 1,274 1,314 1,258 1,312 3,600
2023/03/20 1,256 1,334 1,227 1,334 3,300
2023/03/17 1,238 1,260 1,238 1,256 1,900
2023/03/16 1,251 1,251 1,211 1,225 3,000
2023/03/15 1,250 1,283 1,250 1,262 1,100
2023/03/14 1,340 1,340 1,249 1,273 10,700
2023/03/13 1,373 1,373 1,336 1,336 1,400
2023/03/10 1,342 1,379 1,342 1,379 800
2023/03/09 1,342 1,358 1,342 1,358 2,400
2023/03/08 1,345 1,370 1,345 1,353 1,200
2023/03/07 1,376 1,376 1,348 1,371 3,200
2023/03/06 1,368 1,368 1,343 1,368 1,600
2023/03/03 1,370 1,370 1,350 1,369 1,400
2023/03/02 1,368 1,387 1,343 1,344 11,100
2023/03/01 1,367 1,392 1,367 1,392 700
2023/02/28 1,386 1,395 1,366 1,366 3,700
2023/02/27 1,373 1,376 1,368 1,369 3,400
2023/02/24 1,389 1,403 1,376 1,403 5,000
2023/02/22 1,420 1,420 1,383 1,389 3,300
2023/02/21 1,401 1,430 1,401 1,419 3,500
2023/02/20 1,410 1,435 1,386 1,401 4,700
2023/02/17 1,402 1,408 1,390 1,408 6,700
2023/02/16 1,340 1,428 1,340 1,418 18,900
2023/02/15 1,370 1,590 1,352 1,377 115,400
2023/02/14 1,791 1,792 1,715 1,730 7,600
2023/02/13 1,759 1,777 1,759 1,768 4,000
2023/02/10 1,751 1,786 1,750 1,786 5,900
2023/02/09 1,820 1,820 1,751 1,751 13,300
2023/02/08 1,805 1,820 1,800 1,806 2,500
2023/02/07 1,813 1,826 1,797 1,820 12,400
2023/02/06 1,832 1,852 1,810 1,813 6,300
2023/02/03 1,849 1,857 1,810 1,810 14,900
2023/02/02 1,768 1,865 1,720 1,850 35,400
2023/02/01 1,658 1,910 1,658 1,788 169,400
2023/01/31 1,520 1,660 1,500 1,653 19,300
2023/01/30 1,464 1,520 1,442 1,520 6,800
2023/01/27 1,460 1,463 1,435 1,460 5,300
2023/01/26 1,381 1,459 1,377 1,459 8,500
2023/01/25 1,350 1,389 1,350 1,389 11,100
2023/01/24 1,344 1,346 1,330 1,335 8,200
2023/01/23 1,338 1,338 1,329 1,337 1,300
2023/01/20 1,333 1,336 1,321 1,332 600
2023/01/19 1,339 1,339 1,300 1,319 2,200
2023/01/18 1,309 1,339 1,309 1,318 1,700
2023/01/17 1,335 1,335 1,309 1,309 1,400
2023/01/16 1,286 1,295 1,280 1,295 1,700
2023/01/13 1,254 1,280 1,252 1,260 800
2023/01/12 1,260 1,260 1,260 1,260 100
2023/01/11 1,260 1,270 1,260 1,260 900
2023/01/10 1,309 1,309 1,262 1,267 800
2023/01/06 1,314 1,314 1,252 1,279 3,500
2023/01/05 1,232 1,321 1,232 1,321 4,500
2023/01/04 1,228 1,236 1,228 1,230 3,100

このページの先頭へ