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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 658 | 658 | 652 | 652 | 1,700 |
| 2024/10/11 | 661 | 661 | 655 | 655 | 1,400 |
| 2024/10/10 | 657 | 658 | 657 | 658 | 400 |
| 2024/10/09 | 661 | 661 | 661 | 661 | 100 |
| 2024/10/08 | 671 | 671 | 662 | 662 | 800 |
| 2024/10/07 | 679 | 679 | 671 | 671 | 200 |
| 2024/10/04 | 661 | 670 | 660 | 669 | 1,100 |
| 2024/10/03 | 663 | 663 | 663 | 663 | 500 |
| 2024/10/02 | 661 | 666 | 661 | 661 | 1,500 |
| 2024/10/01 | 663 | 671 | 662 | 671 | 3,400 |
| 2024/09/30 | 685 | 685 | 647 | 662 | 9,500 |
| 2024/09/27 | 712 | 713 | 675 | 675 | 18,700 |
| 2024/09/26 | 718 | 736 | 715 | 727 | 4,400 |
| 2024/09/25 | 737 | 745 | 717 | 718 | 6,300 |
| 2024/09/24 | 765 | 765 | 748 | 752 | 2,000 |
| 2024/09/20 | 748 | 771 | 748 | 762 | 3,800 |
| 2024/09/19 | 733 | 759 | 733 | 747 | 1,600 |
| 2024/09/18 | 769 | 769 | 733 | 733 | 5,400 |
| 2024/09/17 | 800 | 800 | 748 | 754 | 20,900 |
| 2024/09/13 | 811 | 832 | 785 | 807 | 15,500 |
| 2024/09/12 | 811 | 845 | 809 | 823 | 33,700 |
| 2024/09/11 | 788 | 900 | 785 | 834 | 155,100 |
| 2024/09/10 | 827 | 829 | 775 | 790 | 123,400 |
| 2024/09/09 | 665 | 782 | 656 | 782 | 58,100 |
| 2024/09/06 | 703 | 812 | 674 | 682 | 75,000 |
| 2024/09/05 | 682 | 702 | 680 | 702 | 2,200 |
| 2024/09/04 | 703 | 703 | 687 | 687 | 4,000 |
| 2024/09/03 | 706 | 706 | 693 | 696 | 1,400 |
| 2024/09/02 | 692 | 702 | 692 | 702 | 1,900 |
| 2024/08/30 | 685 | 704 | 685 | 693 | 5,900 |
| 2024/08/29 | 691 | 701 | 685 | 685 | 2,600 |
| 2024/08/28 | 686 | 693 | 684 | 685 | 1,500 |
| 2024/08/27 | 685 | 685 | 675 | 679 | 2,100 |
| 2024/08/26 | 697 | 705 | 678 | 688 | 11,800 |
| 2024/08/23 | 651 | 757 | 651 | 704 | 82,900 |
| 2024/08/22 | 661 | 664 | 643 | 659 | 6,600 |
| 2024/08/21 | 668 | 677 | 667 | 671 | 3,300 |
| 2024/08/20 | 655 | 674 | 649 | 674 | 4,400 |
| 2024/08/19 | 663 | 673 | 643 | 651 | 4,800 |
| 2024/08/16 | 690 | 690 | 624 | 653 | 11,900 |
| 2024/08/15 | 672 | 683 | 662 | 676 | 4,200 |
| 2024/08/14 | 653 | 700 | 653 | 683 | 3,900 |
| 2024/08/13 | 723 | 723 | 667 | 682 | 3,100 |
| 2024/08/09 | 705 | 724 | 705 | 720 | 2,200 |
| 2024/08/08 | 726 | 726 | 696 | 720 | 3,800 |
| 2024/08/07 | 608 | 687 | 608 | 687 | 6,500 |
| 2024/08/06 | 633 | 653 | 600 | 628 | 9,300 |
| 2024/08/05 | 735 | 777 | 611 | 611 | 30,000 |
| 2024/08/02 | 786 | 786 | 751 | 761 | 10,700 |
| 2024/08/01 | 798 | 809 | 782 | 809 | 3,200 |
| 2024/07/31 | 802 | 809 | 796 | 809 | 1,500 |
| 2024/07/30 | 804 | 812 | 795 | 802 | 3,000 |
| 2024/07/29 | 804 | 813 | 793 | 806 | 4,400 |
| 2024/07/26 | 798 | 804 | 798 | 804 | 2,500 |
| 2024/07/25 | 807 | 807 | 791 | 799 | 2,200 |
| 2024/07/24 | 801 | 810 | 800 | 809 | 2,200 |
| 2024/07/23 | 796 | 813 | 796 | 810 | 1,100 |
| 2024/07/22 | 803 | 812 | 796 | 796 | 4,900 |
| 2024/07/19 | 813 | 814 | 797 | 809 | 2,800 |
| 2024/07/18 | 802 | 815 | 802 | 812 | 2,000 |
| 2024/07/17 | 805 | 805 | 805 | 805 | 2,100 |
| 2024/07/16 | 788 | 805 | 788 | 805 | 13,800 |
| 2024/07/12 | 769 | 788 | 769 | 788 | 6,400 |
| 2024/07/11 | 772 | 786 | 769 | 779 | 3,200 |
| 2024/07/10 | 778 | 787 | 774 | 774 | 1,700 |
| 2024/07/09 | 785 | 785 | 777 | 781 | 2,000 |
| 2024/07/08 | 785 | 786 | 777 | 786 | 4,000 |
| 2024/07/05 | 790 | 796 | 785 | 785 | 6,100 |
| 2024/07/04 | 785 | 793 | 785 | 789 | 4,900 |
| 2024/07/03 | 785 | 792 | 785 | 792 | 1,800 |
| 2024/07/02 | 788 | 790 | 787 | 790 | 1,000 |
| 2024/07/01 | 793 | 793 | 784 | 792 | 2,600 |
| 2024/06/28 | 787 | 792 | 786 | 789 | 3,200 |
| 2024/06/27 | 785 | 794 | 780 | 785 | 3,800 |
| 2024/06/26 | 789 | 789 | 779 | 788 | 3,100 |
| 2024/06/25 | 783 | 797 | 778 | 785 | 3,800 |
| 2024/06/24 | 782 | 796 | 773 | 785 | 6,500 |
| 2024/06/21 | 802 | 805 | 775 | 776 | 10,200 |
| 2024/06/20 | 762 | 871 | 762 | 772 | 108,800 |
| 2024/06/19 | 762 | 773 | 762 | 770 | 400 |
| 2024/06/18 | 781 | 781 | 766 | 778 | 4,100 |
| 2024/06/17 | 771 | 771 | 760 | 766 | 5,300 |
| 2024/06/14 | 769 | 778 | 763 | 766 | 1,500 |
| 2024/06/13 | 772 | 779 | 768 | 772 | 4,100 |
| 2024/06/12 | 772 | 782 | 772 | 772 | 1,800 |
| 2024/06/11 | 780 | 781 | 776 | 781 | 300 |
| 2024/06/10 | 772 | 784 | 772 | 782 | 500 |
| 2024/06/07 | 773 | 782 | 771 | 772 | 4,400 |
| 2024/06/06 | 779 | 781 | 772 | 780 | 2,500 |
| 2024/06/05 | 779 | 782 | 772 | 776 | 1,500 |
| 2024/06/04 | 775 | 794 | 774 | 778 | 5,300 |
| 2024/06/03 | 782 | 790 | 775 | 788 | 2,700 |
| 2024/05/31 | 794 | 794 | 769 | 780 | 5,700 |
| 2024/05/30 | 786 | 803 | 766 | 780 | 13,400 |
| 2024/05/29 | 800 | 805 | 792 | 792 | 4,100 |
| 2024/05/28 | 821 | 838 | 796 | 805 | 21,700 |
| 2024/05/27 | 772 | 919 | 772 | 823 | 266,900 |
| 2024/05/24 | 786 | 786 | 753 | 769 | 5,800 |
| 2024/05/23 | 781 | 795 | 771 | 786 | 8,200 |
| 2024/05/22 | 776 | 784 | 775 | 776 | 2,000 |
| 2024/05/21 | 780 | 784 | 776 | 780 | 2,100 |
| 2024/05/20 | 766 | 781 | 766 | 781 | 1,900 |
| 2024/05/17 | 784 | 797 | 749 | 778 | 5,900 |
| 2024/05/16 | 790 | 790 | 770 | 783 | 4,800 |
| 2024/05/15 | 800 | 800 | 757 | 795 | 15,500 |
| 2024/05/14 | 800 | 803 | 791 | 801 | 4,100 |
| 2024/05/13 | 804 | 815 | 798 | 805 | 4,200 |
| 2024/05/10 | 800 | 812 | 800 | 810 | 7,100 |
| 2024/05/09 | 790 | 793 | 785 | 793 | 1,000 |
| 2024/05/08 | 797 | 810 | 774 | 784 | 10,900 |
| 2024/05/07 | 788 | 818 | 775 | 786 | 28,100 |
| 2024/05/02 | 822 | 822 | 818 | 818 | 900 |
| 2024/05/01 | 821 | 830 | 821 | 822 | 1,100 |
| 2024/04/30 | 829 | 831 | 826 | 831 | 1,900 |
| 2024/04/26 | 815 | 822 | 810 | 818 | 5,700 |
| 2024/04/25 | 813 | 822 | 801 | 817 | 9,800 |
| 2024/04/24 | 807 | 821 | 807 | 821 | 4,900 |
| 2024/04/23 | 807 | 818 | 804 | 811 | 5,400 |
| 2024/04/22 | 807 | 818 | 807 | 815 | 2,000 |
| 2024/04/19 | 808 | 828 | 805 | 807 | 5,400 |
| 2024/04/18 | 822 | 831 | 820 | 820 | 3,600 |
| 2024/04/17 | 821 | 827 | 815 | 826 | 3,200 |
| 2024/04/16 | 865 | 871 | 814 | 815 | 15,800 |
| 2024/04/15 | 861 | 872 | 860 | 872 | 3,000 |
| 2024/04/12 | 867 | 868 | 836 | 868 | 2,400 |
| 2024/04/11 | 858 | 867 | 846 | 867 | 2,600 |
| 2024/04/10 | 859 | 865 | 859 | 865 | 3,600 |
| 2024/04/09 | 853 | 859 | 838 | 859 | 3,800 |
| 2024/04/08 | 839 | 858 | 827 | 853 | 4,400 |
| 2024/04/05 | 835 | 853 | 821 | 824 | 4,100 |
| 2024/04/04 | 843 | 855 | 837 | 839 | 3,100 |
| 2024/04/03 | 846 | 858 | 840 | 840 | 2,400 |
| 2024/04/02 | 854 | 868 | 846 | 846 | 3,900 |
| 2024/04/01 | 869 | 870 | 850 | 853 | 3,700 |
| 2024/03/29 | 850 | 860 | 842 | 858 | 4,800 |
| 2024/03/28 | 850 | 858 | 850 | 850 | 1,800 |
| 2024/03/27 | 859 | 859 | 844 | 854 | 2,700 |
| 2024/03/26 | 862 | 869 | 850 | 859 | 4,400 |
| 2024/03/25 | 858 | 870 | 858 | 860 | 5,100 |
| 2024/03/22 | 850 | 860 | 846 | 858 | 5,000 |
| 2024/03/21 | 836 | 846 | 832 | 846 | 7,600 |
| 2024/03/19 | 816 | 828 | 816 | 825 | 6,400 |
| 2024/03/18 | 804 | 823 | 804 | 812 | 2,900 |
| 2024/03/15 | 825 | 825 | 810 | 818 | 3,700 |
| 2024/03/14 | 834 | 834 | 820 | 830 | 6,600 |
| 2024/03/13 | 826 | 826 | 814 | 819 | 900 |
| 2024/03/12 | 819 | 825 | 808 | 820 | 3,800 |
| 2024/03/11 | 825 | 825 | 816 | 818 | 2,100 |
| 2024/03/08 | 830 | 830 | 825 | 828 | 1,100 |
| 2024/03/07 | 832 | 832 | 815 | 815 | 4,000 |
| 2024/03/06 | 804 | 836 | 804 | 824 | 4,700 |
| 2024/03/05 | 820 | 835 | 800 | 811 | 7,700 |
| 2024/03/04 | 848 | 848 | 825 | 825 | 6,700 |
| 2024/03/01 | 841 | 841 | 825 | 837 | 3,800 |
| 2024/02/29 | 830 | 843 | 826 | 826 | 5,000 |
| 2024/02/28 | 838 | 851 | 830 | 841 | 5,500 |
| 2024/02/27 | 840 | 857 | 832 | 845 | 6,700 |
| 2024/02/26 | 837 | 844 | 825 | 844 | 5,600 |
| 2024/02/22 | 850 | 850 | 831 | 836 | 6,500 |
| 2024/02/21 | 861 | 866 | 832 | 866 | 12,100 |
| 2024/02/20 | 857 | 868 | 854 | 856 | 4,300 |
| 2024/02/19 | 866 | 871 | 846 | 855 | 11,200 |
| 2024/02/16 | 807 | 844 | 807 | 836 | 14,400 |
| 2024/02/15 | 820 | 823 | 798 | 806 | 26,700 |
| 2024/02/14 | 861 | 862 | 840 | 854 | 13,400 |
| 2024/02/13 | 908 | 908 | 855 | 857 | 28,900 |
| 2024/02/09 | 953 | 953 | 910 | 913 | 11,900 |
| 2024/02/08 | 952 | 952 | 929 | 940 | 19,100 |
| 2024/02/07 | 973 | 973 | 953 | 953 | 5,200 |
| 2024/02/06 | 973 | 989 | 973 | 973 | 5,000 |
| 2024/02/05 | 982 | 989 | 966 | 973 | 6,900 |
| 2024/02/02 | 960 | 984 | 959 | 982 | 10,100 |
| 2024/02/01 | 975 | 981 | 940 | 949 | 23,100 |
| 2024/01/31 | 996 | 1,033 | 984 | 987 | 20,500 |
| 2024/01/30 | 992 | 999 | 981 | 981 | 4,500 |
| 2024/01/29 | 1,006 | 1,006 | 980 | 984 | 10,200 |
| 2024/01/26 | 976 | 1,005 | 961 | 1,004 | 22,400 |
| 2024/01/25 | 1,018 | 1,018 | 964 | 976 | 18,600 |
| 2024/01/24 | 960 | 1,009 | 960 | 1,005 | 28,200 |
| 2024/01/23 | 969 | 983 | 960 | 960 | 12,100 |
| 2024/01/22 | 957 | 975 | 945 | 960 | 17,000 |
| 2024/01/19 | 928 | 945 | 907 | 928 | 19,600 |
| 2024/01/18 | 951 | 974 | 925 | 925 | 16,500 |
| 2024/01/17 | 1,030 | 1,056 | 927 | 927 | 53,600 |
| 2024/01/16 | 1,065 | 1,065 | 1,018 | 1,020 | 21,600 |
| 2024/01/15 | 1,069 | 1,069 | 1,016 | 1,057 | 31,400 |
| 2024/01/12 | 1,012 | 1,094 | 1,011 | 1,046 | 113,800 |
| 2024/01/11 | 1,010 | 1,037 | 991 | 998 | 31,300 |
| 2024/01/10 | 1,029 | 1,047 | 1,013 | 1,013 | 27,700 |
| 2024/01/09 | 1,057 | 1,104 | 1,039 | 1,049 | 88,500 |
| 2024/01/05 | 999 | 1,130 | 943 | 1,045 | 383,500 |
| 2024/01/04 | 873 | 1,030 | 863 | 1,014 | 442,400 |