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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
