- 2024年
- 2023年
5578 ARアドバンストテクノロジ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,903 | 1,930 | 1,855 | 1,871 | 10,500 | 1,871 |
| 2024-04-25 | 1,868 | 1,923 | 1,844 | 1,903 | 11,500 | 1,903 |
| 2024-04-24 | 1,827 | 1,898 | 1,827 | 1,886 | 10,600 | 1,886 |
| 2024-04-23 | 1,837 | 1,857 | 1,815 | 1,827 | 13,800 | 1,827 |
| 2024-04-22 | 1,823 | 1,869 | 1,819 | 1,847 | 18,100 | 1,847 |
| 2024-04-19 | 1,882 | 1,882 | 1,777 | 1,790 | 29,200 | 1,790 |
| 2024-04-18 | 1,842 | 1,888 | 1,839 | 1,888 | 12,800 | 1,888 |
| 2024-04-17 | 1,877 | 1,923 | 1,830 | 1,866 | 31,900 | 1,866 |
| 2024-04-16 | 1,923 | 1,923 | 1,839 | 1,840 | 33,500 | 1,840 |
| 2024-04-15 | 2,000 | 2,000 | 1,890 | 1,923 | 72,000 | 1,923 |
| 2024-04-12 | 2,222 | 2,241 | 2,141 | 2,221 | 45,900 | 2,221 |
| 2024-04-11 | 2,305 | 2,308 | 2,236 | 2,240 | 42,700 | 2,240 |
| 2024-04-10 | 2,350 | 2,410 | 2,312 | 2,329 | 22,900 | 2,329 |
| 2024-04-09 | 2,289 | 2,315 | 2,250 | 2,303 | 13,200 | 2,303 |
| 2024-04-08 | 2,299 | 2,330 | 2,269 | 2,283 | 10,500 | 2,283 |
| 2024-04-05 | 2,320 | 2,355 | 2,269 | 2,305 | 20,700 | 2,305 |
| 2024-04-04 | 2,360 | 2,396 | 2,340 | 2,363 | 10,400 | 2,363 |
| 2024-04-03 | 2,410 | 2,410 | 2,312 | 2,360 | 11,100 | 2,360 |
| 2024-04-02 | 2,445 | 2,445 | 2,392 | 2,412 | 24,800 | 2,412 |
| 2024-04-01 | 2,512 | 2,512 | 2,437 | 2,445 | 13,400 | 2,445 |
| 2024-03-29 | 2,454 | 2,520 | 2,454 | 2,511 | 10,400 | 2,511 |
| 2024-03-28 | 2,442 | 2,497 | 2,442 | 2,454 | 7,800 | 2,454 |
| 2024-03-27 | 2,499 | 2,523 | 2,460 | 2,460 | 8,700 | 2,460 |
| 2024-03-26 | 2,515 | 2,542 | 2,481 | 2,499 | 9,900 | 2,499 |
| 2024-03-25 | 2,560 | 2,598 | 2,491 | 2,499 | 18,800 | 2,499 |
| 2024-03-22 | 2,645 | 2,663 | 2,551 | 2,560 | 23,500 | 2,560 |
| 2024-03-21 | 2,710 | 2,737 | 2,651 | 2,660 | 29,100 | 2,660 |
| 2024-03-19 | 2,599 | 2,698 | 2,585 | 2,696 | 39,900 | 2,696 |
| 2024-03-18 | 2,525 | 2,594 | 2,470 | 2,594 | 39,000 | 2,594 |
| 2024-03-15 | 2,447 | 2,514 | 2,410 | 2,497 | 25,000 | 2,497 |
| 2024-03-14 | 2,453 | 2,491 | 2,420 | 2,491 | 27,400 | 2,491 |
| 2024-03-13 | 2,536 | 2,536 | 2,474 | 2,503 | 30,400 | 2,503 |
| 2024-03-12 | 2,476 | 2,536 | 2,436 | 2,503 | 31,500 | 2,503 |
| 2024-03-11 | 2,581 | 2,600 | 2,431 | 2,499 | 72,500 | 2,499 |
| 2024-03-08 | 2,752 | 2,804 | 2,658 | 2,676 | 62,900 | 2,676 |
| 2024-03-07 | 2,975 | 2,989 | 2,791 | 2,825 | 72,500 | 2,825 |
| 2024-03-06 | 2,943 | 2,999 | 2,867 | 2,948 | 91,100 | 2,948 |
| 2024-03-05 | 2,760 | 2,993 | 2,670 | 2,993 | 162,900 | 2,993 |
| 2024-03-04 | 2,565 | 2,719 | 2,565 | 2,708 | 57,200 | 2,708 |
| 2024-03-01 | 2,530 | 2,575 | 2,495 | 2,537 | 44,300 | 2,537 |
| 2024-02-29 | 2,576 | 2,595 | 2,511 | 2,530 | 58,200 | 2,530 |
| 2024-02-28 | 2,730 | 2,777 | 2,612 | 2,635 | 67,400 | 2,635 |
| 2024-02-27 | 2,850 | 2,850 | 2,657 | 2,706 | 101,500 | 2,706 |
| 2024-02-26 | 2,652 | 2,925 | 2,652 | 2,818 | 199,900 | 2,818 |
| 2024-02-22 | 2,746 | 2,755 | 2,616 | 2,640 | 81,100 | 2,640 |
| 2024-02-21 | 2,750 | 2,800 | 2,632 | 2,634 | 72,700 | 2,634 |
| 2024-02-20 | 2,666 | 2,727 | 2,620 | 2,686 | 49,100 | 2,686 |
| 2024-02-19 | 2,561 | 2,699 | 2,527 | 2,699 | 54,800 | 2,699 |
| 2024-02-16 | 2,685 | 2,795 | 2,591 | 2,596 | 120,500 | 2,596 |
| 2024-02-15 | 2,825 | 2,825 | 2,656 | 2,685 | 193,400 | 2,685 |
| 2024-02-14 | 2,500 | 2,780 | 2,457 | 2,749 | 506,100 | 2,749 |
| 2024-02-13 | 2,358 | 2,420 | 2,339 | 2,400 | 30,300 | 2,400 |
| 2024-02-09 | 2,265 | 2,340 | 2,260 | 2,307 | 8,500 | 2,307 |
| 2024-02-08 | 2,319 | 2,339 | 2,231 | 2,265 | 14,300 | 2,265 |
| 2024-02-07 | 2,329 | 2,330 | 2,260 | 2,320 | 7,900 | 2,320 |
| 2024-02-06 | 2,334 | 2,369 | 2,271 | 2,325 | 14,200 | 2,325 |
| 2024-02-05 | 2,218 | 2,338 | 2,214 | 2,324 | 15,200 | 2,324 |
| 2024-02-02 | 2,261 | 2,282 | 2,216 | 2,216 | 12,400 | 2,216 |
| 2024-02-01 | 2,279 | 2,279 | 2,202 | 2,261 | 7,500 | 2,261 |
| 2024-01-31 | 2,265 | 2,279 | 2,213 | 2,279 | 6,100 | 2,279 |
| 2024-01-30 | 2,359 | 2,359 | 2,268 | 2,275 | 13,600 | 2,275 |
| 2024-01-29 | 2,393 | 2,443 | 2,305 | 2,322 | 15,700 | 2,322 |
| 2024-01-26 | 2,370 | 2,370 | 2,330 | 2,351 | 15,900 | 2,351 |
| 2024-01-25 | 2,304 | 2,392 | 2,304 | 2,330 | 15,100 | 2,330 |
| 2024-01-24 | 2,304 | 2,400 | 2,285 | 2,317 | 26,300 | 2,317 |
| 2024-01-23 | 2,276 | 2,376 | 2,188 | 2,311 | 28,000 | 2,311 |
| 2024-01-22 | 2,232 | 2,383 | 2,230 | 2,262 | 52,600 | 2,262 |
| 2024-01-19 | 2,120 | 2,230 | 2,089 | 2,230 | 33,300 | 2,230 |
| 2024-01-18 | 2,242 | 2,264 | 2,140 | 2,140 | 34,200 | 2,140 |
| 2024-01-17 | 2,251 | 2,343 | 2,251 | 2,260 | 20,200 | 2,260 |
| 2024-01-16 | 2,277 | 2,390 | 2,242 | 2,242 | 51,400 | 2,242 |
| 2024-01-15 | 2,313 | 2,320 | 2,221 | 2,270 | 43,800 | 2,270 |
| 2024-01-12 | 2,377 | 2,687 | 2,267 | 2,463 | 145,400 | 2,463 |
| 2024-01-11 | 2,380 | 2,390 | 2,310 | 2,377 | 18,900 | 2,377 |
| 2024-01-10 | 2,291 | 2,361 | 2,280 | 2,340 | 14,600 | 2,340 |
| 2024-01-09 | 2,204 | 2,285 | 2,204 | 2,275 | 18,300 | 2,275 |
| 2024-01-05 | 2,240 | 2,240 | 2,150 | 2,170 | 20,100 | 2,170 |
| 2024-01-04 | 2,123 | 2,290 | 2,121 | 2,290 | 13,300 | 2,290 |
分割・併合履歴 ： なし
