2982 (株)ADワークスグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 243 | 246 | 242 | 245 | 397,000 | 245 |
| 2024-05-01 | 240 | 243 | 239 | 243 | 311,900 | 243 |
| 2024-04-30 | 244 | 244 | 240 | 243 | 409,100 | 243 |
| 2024-04-26 | 239 | 242 | 237 | 240 | 727,200 | 240 |
| 2024-04-25 | 242 | 244 | 240 | 241 | 353,000 | 241 |
| 2024-04-24 | 242 | 246 | 240 | 244 | 527,200 | 244 |
| 2024-04-23 | 240 | 242 | 237 | 239 | 383,300 | 239 |
| 2024-04-22 | 234 | 238 | 233 | 236 | 483,600 | 236 |
| 2024-04-19 | 237 | 238 | 231 | 233 | 617,900 | 233 |
| 2024-04-18 | 234 | 240 | 234 | 239 | 367,300 | 239 |
| 2024-04-17 | 237 | 239 | 234 | 235 | 672,500 | 235 |
| 2024-04-16 | 240 | 240 | 236 | 237 | 675,700 | 237 |
| 2024-04-15 | 241 | 242 | 239 | 241 | 240,900 | 241 |
| 2024-04-12 | 242 | 244 | 241 | 242 | 329,500 | 242 |
| 2024-04-11 | 241 | 243 | 239 | 241 | 320,600 | 241 |
| 2024-04-10 | 244 | 244 | 241 | 243 | 467,200 | 243 |
| 2024-04-09 | 243 | 248 | 242 | 245 | 430,000 | 245 |
| 2024-04-08 | 241 | 243 | 237 | 241 | 516,700 | 241 |
| 2024-04-05 | 241 | 242 | 236 | 240 | 578,000 | 240 |
| 2024-04-04 | 245 | 246 | 241 | 243 | 426,900 | 243 |
| 2024-04-03 | 247 | 248 | 242 | 243 | 575,500 | 243 |
| 2024-04-02 | 257 | 258 | 245 | 245 | 916,400 | 245 |
| 2024-04-01 | 270 | 270 | 258 | 259 | 1,066,500 | 259 |
| 2024-03-29 | 256 | 267 | 253 | 267 | 1,663,300 | 267 |
| 2024-03-28 | 248 | 254 | 247 | 249 | 841,200 | 249 |
| 2024-03-27 | 246 | 250 | 245 | 247 | 528,300 | 247 |
| 2024-03-26 | 244 | 246 | 243 | 244 | 266,800 | 244 |
| 2024-03-25 | 246 | 247 | 244 | 246 | 377,600 | 246 |
| 2024-03-22 | 245 | 247 | 241 | 247 | 440,500 | 247 |
| 2024-03-21 | 247 | 252 | 244 | 244 | 1,148,500 | 244 |
| 2024-03-19 | 233 | 241 | 233 | 239 | 637,000 | 239 |
| 2024-03-18 | 235 | 238 | 233 | 233 | 388,600 | 233 |
| 2024-03-15 | 235 | 236 | 233 | 234 | 368,700 | 234 |
| 2024-03-14 | 234 | 237 | 232 | 236 | 706,300 | 236 |
| 2024-03-13 | 234 | 237 | 230 | 230 | 734,600 | 230 |
| 2024-03-12 | 232 | 235 | 230 | 233 | 608,100 | 233 |
| 2024-03-11 | 236 | 236 | 231 | 233 | 841,500 | 233 |
| 2024-03-08 | 240 | 242 | 238 | 239 | 672,900 | 239 |
| 2024-03-07 | 247 | 250 | 242 | 243 | 796,600 | 243 |
| 2024-03-06 | 238 | 246 | 237 | 245 | 839,800 | 245 |
| 2024-03-05 | 227 | 240 | 226 | 239 | 1,228,400 | 239 |
| 2024-03-04 | 230 | 231 | 227 | 229 | 752,100 | 229 |
| 2024-03-01 | 232 | 233 | 227 | 231 | 844,000 | 231 |
| 2024-02-29 | 234 | 234 | 231 | 232 | 378,700 | 232 |
| 2024-02-28 | 232 | 235 | 232 | 233 | 534,200 | 233 |
| 2024-02-27 | 233 | 235 | 230 | 233 | 376,600 | 233 |
| 2024-02-26 | 236 | 236 | 232 | 232 | 432,300 | 232 |
| 2024-02-22 | 235 | 235 | 230 | 234 | 608,300 | 234 |
| 2024-02-21 | 237 | 237 | 230 | 231 | 901,200 | 231 |
| 2024-02-20 | 243 | 244 | 236 | 237 | 467,300 | 237 |
| 2024-02-19 | 235 | 241 | 235 | 241 | 726,500 | 241 |
| 2024-02-16 | 234 | 236 | 232 | 235 | 684,500 | 235 |
| 2024-02-15 | 239 | 239 | 232 | 232 | 755,500 | 232 |
| 2024-02-14 | 241 | 244 | 235 | 237 | 995,200 | 237 |
| 2024-02-13 | 254 | 258 | 240 | 242 | 2,236,800 | 242 |
| 2024-02-09 | 241 | 262 | 240 | 254 | 7,080,500 | 254 |
| 2024-02-08 | 234 | 234 | 229 | 231 | 714,300 | 231 |
| 2024-02-07 | 233 | 236 | 232 | 234 | 524,400 | 234 |
| 2024-02-06 | 236 | 238 | 235 | 235 | 418,000 | 235 |
| 2024-02-05 | 232 | 238 | 229 | 238 | 569,600 | 238 |
| 2024-02-02 | 233 | 235 | 231 | 232 | 385,300 | 232 |
| 2024-02-01 | 235 | 236 | 232 | 232 | 384,600 | 232 |
| 2024-01-31 | 232 | 238 | 232 | 236 | 674,600 | 236 |
| 2024-01-30 | 234 | 234 | 230 | 232 | 804,600 | 232 |
| 2024-01-29 | 228 | 232 | 227 | 232 | 514,700 | 232 |
| 2024-01-26 | 229 | 235 | 228 | 230 | 769,700 | 230 |
| 2024-01-25 | 226 | 230 | 225 | 228 | 686,900 | 228 |
| 2024-01-24 | 225 | 227 | 224 | 225 | 418,300 | 225 |
| 2024-01-23 | 229 | 229 | 226 | 226 | 515,800 | 226 |
| 2024-01-22 | 225 | 229 | 225 | 227 | 485,700 | 227 |
| 2024-01-19 | 225 | 226 | 222 | 224 | 522,200 | 224 |
| 2024-01-18 | 225 | 227 | 224 | 225 | 477,100 | 225 |
| 2024-01-17 | 231 | 233 | 225 | 226 | 825,600 | 226 |
| 2024-01-16 | 230 | 232 | 228 | 230 | 616,100 | 230 |
| 2024-01-15 | 230 | 232 | 229 | 229 | 627,500 | 229 |
| 2024-01-12 | 239 | 239 | 229 | 230 | 1,512,600 | 230 |
| 2024-01-11 | 244 | 245 | 241 | 242 | 770,400 | 242 |
| 2024-01-10 | 243 | 251 | 243 | 244 | 1,226,400 | 244 |
| 2024-01-09 | 236 | 242 | 235 | 241 | 733,000 | 241 |
| 2024-01-05 | 236 | 240 | 236 | 238 | 513,800 | 238 |
| 2024-01-04 | 232 | 237 | 231 | 237 | 420,900 | 237 |
分割・併合履歴 ： なし
