2489 (株)アドウェイズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 319 | 321 | 317 | 317 | 29,500 | 317 |
| 2024-12-02 | 319 | 322 | 316 | 320 | 30,000 | 320 |
| 2024-11-29 | 317 | 319 | 315 | 317 | 39,500 | 317 |
| 2024-11-28 | 324 | 326 | 318 | 318 | 42,600 | 318 |
| 2024-11-27 | 325 | 327 | 318 | 326 | 41,400 | 326 |
| 2024-11-26 | 325 | 329 | 323 | 325 | 33,200 | 325 |
| 2024-11-25 | 328 | 330 | 326 | 326 | 19,400 | 326 |
| 2024-11-22 | 325 | 329 | 325 | 326 | 17,500 | 326 |
| 2024-11-21 | 318 | 330 | 318 | 327 | 69,400 | 327 |
| 2024-11-20 | 328 | 336 | 326 | 326 | 57,100 | 326 |
| 2024-11-19 | 313 | 327 | 313 | 325 | 79,100 | 325 |
| 2024-11-18 | 312 | 313 | 311 | 311 | 14,300 | 311 |
| 2024-11-15 | 319 | 319 | 312 | 312 | 43,200 | 312 |
| 2024-11-14 | 322 | 324 | 318 | 318 | 42,500 | 318 |
| 2024-11-13 | 331 | 331 | 322 | 323 | 31,600 | 323 |
| 2024-11-12 | 333 | 340 | 329 | 331 | 34,500 | 331 |
| 2024-11-11 | 333 | 336 | 329 | 329 | 34,600 | 329 |
| 2024-11-08 | 341 | 341 | 331 | 335 | 37,800 | 335 |
| 2024-11-07 | 333 | 343 | 333 | 335 | 48,400 | 335 |
| 2024-11-06 | 337 | 339 | 329 | 330 | 39,000 | 330 |
| 2024-11-05 | 337 | 339 | 327 | 332 | 43,200 | 332 |
| 2024-11-01 | 317 | 341 | 315 | 338 | 105,900 | 338 |
| 2024-10-31 | 332 | 340 | 329 | 333 | 57,400 | 333 |
| 2024-10-30 | 333 | 336 | 326 | 335 | 79,600 | 335 |
| 2024-10-29 | 325 | 332 | 325 | 331 | 34,700 | 331 |
| 2024-10-28 | 319 | 327 | 319 | 325 | 26,900 | 325 |
| 2024-10-25 | 322 | 325 | 319 | 319 | 32,300 | 319 |
| 2024-10-24 | 318 | 327 | 318 | 323 | 31,800 | 323 |
| 2024-10-23 | 324 | 325 | 319 | 322 | 35,000 | 322 |
| 2024-10-22 | 330 | 333 | 324 | 324 | 48,300 | 324 |
| 2024-10-21 | 327 | 337 | 325 | 333 | 68,000 | 333 |
| 2024-10-18 | 324 | 330 | 320 | 326 | 71,000 | 326 |
| 2024-10-17 | 331 | 333 | 325 | 330 | 27,800 | 330 |
| 2024-10-16 | 323 | 339 | 321 | 327 | 87,100 | 327 |
| 2024-10-15 | 330 | 333 | 329 | 329 | 34,300 | 329 |
| 2024-10-11 | 331 | 337 | 329 | 332 | 49,700 | 332 |
| 2024-10-10 | 336 | 338 | 330 | 335 | 25,900 | 335 |
| 2024-10-09 | 332 | 338 | 332 | 333 | 34,900 | 333 |
| 2024-10-08 | 333 | 334 | 328 | 330 | 42,600 | 330 |
| 2024-10-07 | 338 | 342 | 331 | 338 | 45,500 | 338 |
| 2024-10-04 | 331 | 336 | 331 | 334 | 31,800 | 334 |
| 2024-10-03 | 329 | 332 | 326 | 328 | 38,900 | 328 |
| 2024-10-02 | 332 | 332 | 321 | 321 | 48,700 | 321 |
| 2024-10-01 | 335 | 336 | 331 | 335 | 26,900 | 335 |
| 2024-09-30 | 344 | 345 | 329 | 332 | 116,400 | 332 |
| 2024-09-27 | 352 | 354 | 349 | 349 | 53,800 | 349 |
| 2024-09-26 | 346 | 356 | 346 | 354 | 79,800 | 354 |
| 2024-09-25 | 342 | 347 | 342 | 346 | 28,000 | 346 |
| 2024-09-24 | 348 | 348 | 343 | 344 | 15,300 | 344 |
| 2024-09-20 | 349 | 354 | 345 | 348 | 65,700 | 348 |
| 2024-09-19 | 343 | 347 | 341 | 346 | 38,500 | 346 |
| 2024-09-18 | 342 | 342 | 332 | 339 | 41,400 | 339 |
| 2024-09-17 | 346 | 348 | 334 | 339 | 68,500 | 339 |
| 2024-09-13 | 356 | 359 | 345 | 345 | 97,100 | 345 |
| 2024-09-12 | 355 | 363 | 355 | 360 | 53,500 | 360 |
| 2024-09-11 | 354 | 354 | 338 | 344 | 64,700 | 344 |
| 2024-09-10 | 357 | 357 | 350 | 354 | 31,900 | 354 |
| 2024-09-09 | 350 | 357 | 348 | 354 | 39,000 | 354 |
| 2024-09-06 | 365 | 366 | 358 | 361 | 54,400 | 361 |
| 2024-09-05 | 354 | 365 | 351 | 362 | 47,100 | 362 |
| 2024-09-04 | 365 | 368 | 354 | 354 | 97,900 | 354 |
| 2024-09-03 | 371 | 376 | 365 | 370 | 120,900 | 370 |
| 2024-09-02 | 376 | 384 | 366 | 366 | 106,600 | 366 |
| 2024-08-30 | 366 | 375 | 366 | 374 | 53,300 | 374 |
| 2024-08-29 | 368 | 370 | 364 | 369 | 36,500 | 369 |
| 2024-08-28 | 368 | 370 | 362 | 370 | 41,000 | 370 |
| 2024-08-27 | 367 | 371 | 365 | 368 | 42,400 | 368 |
| 2024-08-26 | 364 | 368 | 361 | 363 | 45,900 | 363 |
| 2024-08-23 | 367 | 367 | 359 | 364 | 53,400 | 364 |
| 2024-08-22 | 367 | 375 | 362 | 367 | 66,000 | 367 |
| 2024-08-21 | 361 | 368 | 361 | 366 | 79,200 | 366 |
| 2024-08-20 | 342 | 387 | 342 | 367 | 424,000 | 367 |
| 2024-08-19 | 345 | 352 | 339 | 339 | 58,400 | 339 |
| 2024-08-16 | 344 | 349 | 340 | 348 | 46,300 | 348 |
| 2024-08-15 | 329 | 342 | 329 | 337 | 45,600 | 337 |
| 2024-08-14 | 322 | 333 | 321 | 332 | 43,300 | 332 |
| 2024-08-13 | 308 | 321 | 308 | 321 | 65,800 | 321 |
| 2024-08-09 | 314 | 316 | 305 | 309 | 90,400 | 309 |
| 2024-08-08 | 310 | 315 | 305 | 306 | 74,700 | 306 |
| 2024-08-07 | 302 | 323 | 302 | 318 | 127,300 | 318 |
| 2024-08-06 | 298 | 315 | 293 | 313 | 166,200 | 313 |
| 2024-08-05 | 298 | 313 | 270 | 282 | 269,300 | 282 |
| 2024-08-02 | 338 | 338 | 319 | 319 | 225,700 | 319 |
| 2024-08-01 | 373 | 374 | 353 | 353 | 187,200 | 353 |
| 2024-07-31 | 391 | 392 | 381 | 386 | 166,700 | 386 |
| 2024-07-30 | 408 | 415 | 394 | 396 | 407,700 | 396 |
| 2024-07-29 | 409 | 416 | 408 | 412 | 73,600 | 412 |
| 2024-07-26 | 409 | 412 | 405 | 405 | 60,300 | 405 |
| 2024-07-25 | 409 | 415 | 406 | 409 | 80,900 | 409 |
| 2024-07-24 | 408 | 419 | 408 | 413 | 48,900 | 413 |
| 2024-07-23 | 410 | 415 | 409 | 412 | 35,900 | 412 |
| 2024-07-22 | 417 | 420 | 408 | 410 | 55,800 | 410 |
| 2024-07-19 | 415 | 420 | 414 | 417 | 66,900 | 417 |
| 2024-07-18 | 419 | 422 | 412 | 417 | 69,300 | 417 |
| 2024-07-17 | 412 | 419 | 411 | 419 | 90,500 | 419 |
| 2024-07-16 | 412 | 418 | 408 | 411 | 53,600 | 411 |
| 2024-07-12 | 403 | 420 | 403 | 415 | 106,200 | 415 |
| 2024-07-11 | 410 | 410 | 404 | 407 | 35,500 | 407 |
| 2024-07-10 | 408 | 410 | 403 | 406 | 92,600 | 406 |
| 2024-07-09 | 404 | 412 | 404 | 407 | 50,200 | 407 |
| 2024-07-08 | 405 | 409 | 401 | 404 | 49,000 | 404 |
| 2024-07-05 | 407 | 411 | 407 | 407 | 22,200 | 407 |
| 2024-07-04 | 410 | 412 | 408 | 411 | 24,700 | 411 |
| 2024-07-03 | 405 | 412 | 405 | 410 | 41,100 | 410 |
| 2024-07-02 | 411 | 412 | 405 | 406 | 44,900 | 406 |
| 2024-07-01 | 409 | 417 | 408 | 411 | 72,900 | 411 |
| 2024-06-28 | 418 | 419 | 407 | 410 | 44,000 | 410 |
| 2024-06-27 | 417 | 420 | 413 | 417 | 55,500 | 417 |
| 2024-06-26 | 410 | 417 | 407 | 417 | 67,100 | 417 |
| 2024-06-25 | 404 | 413 | 404 | 410 | 96,800 | 410 |
| 2024-06-24 | 399 | 401 | 397 | 401 | 52,200 | 401 |
| 2024-06-21 | 397 | 400 | 395 | 397 | 61,500 | 397 |
| 2024-06-20 | 394 | 402 | 391 | 394 | 62,900 | 394 |
| 2024-06-19 | 392 | 398 | 392 | 397 | 57,500 | 397 |
| 2024-06-18 | 390 | 395 | 380 | 390 | 79,600 | 390 |
| 2024-06-17 | 385 | 391 | 381 | 388 | 80,800 | 388 |
| 2024-06-14 | 384 | 393 | 382 | 390 | 102,200 | 390 |
| 2024-06-13 | 395 | 395 | 384 | 384 | 70,200 | 384 |
| 2024-06-12 | 395 | 397 | 392 | 395 | 41,600 | 395 |
| 2024-06-11 | 396 | 396 | 391 | 396 | 43,200 | 396 |
| 2024-06-10 | 394 | 399 | 392 | 396 | 49,400 | 396 |
| 2024-06-07 | 387 | 393 | 387 | 390 | 54,600 | 390 |
| 2024-06-06 | 398 | 400 | 388 | 389 | 56,800 | 389 |
| 2024-06-05 | 388 | 396 | 388 | 396 | 83,100 | 396 |
| 2024-06-04 | 383 | 394 | 383 | 394 | 66,200 | 394 |
| 2024-06-03 | 388 | 392 | 383 | 385 | 62,500 | 385 |
| 2024-05-31 | 380 | 387 | 380 | 387 | 73,200 | 387 |
| 2024-05-30 | 373 | 383 | 373 | 381 | 123,400 | 381 |
| 2024-05-29 | 390 | 396 | 377 | 378 | 147,600 | 378 |
| 2024-05-28 | 393 | 398 | 390 | 391 | 64,600 | 391 |
| 2024-05-27 | 402 | 402 | 393 | 393 | 46,700 | 393 |
| 2024-05-24 | 395 | 406 | 393 | 404 | 58,700 | 404 |
| 2024-05-23 | 400 | 403 | 397 | 399 | 58,300 | 399 |
| 2024-05-22 | 409 | 411 | 400 | 400 | 79,100 | 400 |
| 2024-05-21 | 412 | 416 | 407 | 412 | 60,100 | 412 |
| 2024-05-20 | 415 | 421 | 411 | 415 | 30,800 | 415 |
| 2024-05-17 | 408 | 419 | 407 | 419 | 74,700 | 419 |
| 2024-05-16 | 415 | 418 | 408 | 416 | 45,500 | 416 |
| 2024-05-15 | 420 | 420 | 409 | 409 | 32,300 | 409 |
| 2024-05-14 | 402 | 420 | 399 | 418 | 142,400 | 418 |
| 2024-05-13 | 397 | 400 | 394 | 400 | 70,400 | 400 |
| 2024-05-10 | 415 | 415 | 396 | 399 | 136,700 | 399 |
| 2024-05-09 | 401 | 416 | 394 | 409 | 164,100 | 409 |
| 2024-05-08 | 411 | 411 | 400 | 401 | 153,300 | 401 |
| 2024-05-07 | 406 | 422 | 405 | 416 | 178,500 | 416 |
| 2024-05-02 | 439 | 449 | 402 | 406 | 373,800 | 406 |
| 2024-05-01 | 444 | 447 | 433 | 442 | 153,000 | 442 |
| 2024-04-30 | 458 | 458 | 447 | 452 | 131,700 | 452 |
| 2024-04-26 | 453 | 453 | 442 | 452 | 60,300 | 452 |
| 2024-04-25 | 448 | 455 | 447 | 453 | 55,400 | 453 |
| 2024-04-24 | 449 | 458 | 449 | 453 | 77,300 | 453 |
| 2024-04-23 | 440 | 448 | 440 | 445 | 91,600 | 445 |
| 2024-04-22 | 432 | 439 | 432 | 436 | 70,600 | 436 |
| 2024-04-19 | 432 | 435 | 421 | 427 | 86,200 | 427 |
| 2024-04-18 | 424 | 439 | 424 | 437 | 39,600 | 437 |
| 2024-04-17 | 439 | 439 | 430 | 431 | 57,100 | 431 |
| 2024-04-16 | 444 | 446 | 436 | 436 | 93,600 | 436 |
| 2024-04-15 | 446 | 452 | 441 | 450 | 74,300 | 450 |
| 2024-04-12 | 444 | 453 | 442 | 448 | 169,500 | 448 |
| 2024-04-11 | 429 | 439 | 428 | 439 | 67,900 | 439 |
| 2024-04-10 | 429 | 436 | 429 | 432 | 46,000 | 432 |
| 2024-04-09 | 434 | 434 | 427 | 429 | 41,200 | 429 |
| 2024-04-08 | 427 | 434 | 427 | 432 | 77,700 | 432 |
| 2024-04-05 | 421 | 429 | 419 | 427 | 62,000 | 427 |
| 2024-04-04 | 421 | 427 | 416 | 424 | 84,700 | 424 |
| 2024-04-03 | 416 | 425 | 415 | 420 | 110,000 | 420 |
| 2024-04-02 | 426 | 428 | 415 | 417 | 157,700 | 417 |
| 2024-04-01 | 435 | 437 | 428 | 428 | 59,100 | 428 |
| 2024-03-29 | 431 | 439 | 431 | 438 | 48,800 | 438 |
| 2024-03-28 | 435 | 435 | 430 | 433 | 66,700 | 433 |
| 2024-03-27 | 430 | 437 | 427 | 435 | 104,400 | 435 |
| 2024-03-26 | 435 | 435 | 425 | 429 | 143,700 | 429 |
| 2024-03-25 | 445 | 446 | 435 | 435 | 96,100 | 435 |
| 2024-03-22 | 447 | 450 | 441 | 442 | 99,800 | 442 |
| 2024-03-21 | 454 | 455 | 447 | 447 | 76,300 | 447 |
| 2024-03-19 | 448 | 454 | 444 | 454 | 76,200 | 454 |
| 2024-03-18 | 441 | 454 | 441 | 450 | 113,000 | 450 |
| 2024-03-15 | 442 | 444 | 439 | 439 | 77,100 | 439 |
| 2024-03-14 | 445 | 446 | 440 | 442 | 90,300 | 442 |
| 2024-03-13 | 456 | 458 | 445 | 446 | 91,300 | 446 |
| 2024-03-12 | 445 | 455 | 440 | 455 | 77,900 | 455 |
| 2024-03-11 | 458 | 460 | 444 | 447 | 148,900 | 447 |
| 2024-03-08 | 457 | 465 | 457 | 463 | 94,000 | 463 |
| 2024-03-07 | 467 | 471 | 458 | 461 | 89,900 | 461 |
| 2024-03-06 | 460 | 469 | 459 | 465 | 78,700 | 465 |
| 2024-03-05 | 456 | 465 | 453 | 463 | 70,000 | 463 |
| 2024-03-04 | 460 | 464 | 454 | 457 | 158,500 | 457 |
| 2024-03-01 | 467 | 472 | 461 | 461 | 93,600 | 461 |
| 2024-02-29 | 473 | 477 | 467 | 467 | 95,100 | 467 |
| 2024-02-28 | 480 | 488 | 475 | 475 | 119,000 | 475 |
| 2024-02-27 | 494 | 497 | 478 | 481 | 125,600 | 481 |
| 2024-02-26 | 486 | 499 | 479 | 494 | 176,200 | 494 |
| 2024-02-22 | 468 | 498 | 468 | 486 | 273,700 | 486 |
| 2024-02-21 | 469 | 469 | 461 | 465 | 82,900 | 465 |
| 2024-02-20 | 466 | 469 | 462 | 467 | 59,500 | 467 |
| 2024-02-19 | 445 | 465 | 445 | 465 | 82,700 | 465 |
| 2024-02-16 | 444 | 451 | 438 | 447 | 145,800 | 447 |
| 2024-02-15 | 446 | 447 | 435 | 436 | 163,300 | 436 |
| 2024-02-14 | 461 | 461 | 446 | 446 | 131,500 | 446 |
| 2024-02-13 | 470 | 470 | 451 | 462 | 421,000 | 462 |
| 2024-02-09 | 501 | 504 | 496 | 503 | 149,800 | 503 |
| 2024-02-08 | 506 | 508 | 496 | 503 | 115,500 | 503 |
| 2024-02-07 | 514 | 517 | 511 | 511 | 60,600 | 511 |
| 2024-02-06 | 516 | 518 | 512 | 514 | 52,200 | 514 |
| 2024-02-05 | 512 | 523 | 510 | 518 | 90,100 | 518 |
| 2024-02-02 | 509 | 515 | 506 | 512 | 85,500 | 512 |
| 2024-02-01 | 515 | 515 | 508 | 509 | 61,000 | 509 |
| 2024-01-31 | 514 | 519 | 510 | 519 | 53,900 | 519 |
| 2024-01-30 | 517 | 519 | 513 | 517 | 60,000 | 517 |
| 2024-01-29 | 515 | 518 | 512 | 516 | 52,400 | 516 |
| 2024-01-26 | 511 | 515 | 508 | 511 | 49,200 | 511 |
| 2024-01-25 | 512 | 515 | 507 | 515 | 81,400 | 515 |
| 2024-01-24 | 521 | 522 | 513 | 513 | 94,400 | 513 |
| 2024-01-23 | 528 | 529 | 518 | 524 | 76,100 | 524 |
| 2024-01-22 | 516 | 527 | 514 | 527 | 84,500 | 527 |
| 2024-01-19 | 513 | 526 | 511 | 512 | 172,200 | 512 |
| 2024-01-18 | 504 | 511 | 501 | 508 | 105,000 | 508 |
| 2024-01-17 | 505 | 512 | 501 | 509 | 149,500 | 509 |
| 2024-01-16 | 511 | 515 | 504 | 505 | 53,200 | 505 |
| 2024-01-15 | 515 | 515 | 508 | 514 | 57,100 | 514 |
| 2024-01-12 | 514 | 516 | 502 | 509 | 52,200 | 509 |
| 2024-01-11 | 506 | 513 | 503 | 513 | 79,600 | 513 |
| 2024-01-10 | 505 | 506 | 501 | 503 | 65,000 | 503 |
| 2024-01-09 | 498 | 504 | 494 | 504 | 104,300 | 504 |
| 2024-01-05 | 498 | 502 | 491 | 491 | 100,800 | 491 |
| 2024-01-04 | 499 | 501 | 490 | 497 | 112,400 | 497 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
