2489 (株)アドウェイズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 336 | 340 | 325 | 329 | 282,800 | 329 |
| 2025-07-01 | 357 | 358 | 338 | 341 | 543,100 | 341 |
| 2025-06-30 | 340 | 348 | 338 | 341 | 453,800 | 341 |
| 2025-06-27 | 334 | 339 | 329 | 338 | 339,500 | 338 |
| 2025-06-26 | 332 | 339 | 329 | 333 | 306,300 | 333 |
| 2025-06-25 | 335 | 338 | 326 | 334 | 260,000 | 334 |
| 2025-06-24 | 322 | 333 | 320 | 332 | 194,800 | 332 |
| 2025-06-23 | 317 | 321 | 316 | 321 | 133,900 | 321 |
| 2025-06-20 | 325 | 327 | 316 | 318 | 242,900 | 318 |
| 2025-06-19 | 332 | 335 | 328 | 328 | 193,500 | 328 |
| 2025-06-18 | 329 | 339 | 328 | 329 | 445,400 | 329 |
| 2025-06-17 | 325 | 330 | 321 | 326 | 203,300 | 326 |
| 2025-06-16 | 315 | 333 | 311 | 324 | 394,700 | 324 |
| 2025-06-13 | 325 | 328 | 309 | 309 | 247,700 | 309 |
| 2025-06-12 | 316 | 328 | 315 | 323 | 318,800 | 323 |
| 2025-06-11 | 312 | 325 | 312 | 319 | 174,100 | 319 |
| 2025-06-10 | 312 | 320 | 309 | 314 | 292,000 | 314 |
| 2025-06-09 | 308 | 316 | 306 | 310 | 183,700 | 310 |
| 2025-06-06 | 316 | 323 | 305 | 310 | 366,600 | 310 |
| 2025-06-05 | 322 | 330 | 317 | 318 | 535,200 | 318 |
| 2025-06-04 | 313 | 326 | 307 | 320 | 648,500 | 320 |
| 2025-06-03 | 339 | 339 | 305 | 312 | 2,564,900 | 312 |
| 2025-06-02 | 310 | 368 | 302 | 350 | 10,434,300 | 350 |
| 2025-05-30 | 276 | 318 | 273 | 288 | 945,600 | 288 |
| 2025-05-29 | 285 | 287 | 277 | 278 | 77,000 | 278 |
| 2025-05-28 | 284 | 292 | 281 | 284 | 94,300 | 284 |
| 2025-05-27 | 278 | 282 | 278 | 282 | 42,300 | 282 |
| 2025-05-26 | 275 | 283 | 272 | 278 | 60,000 | 278 |
| 2025-05-23 | 270 | 282 | 270 | 275 | 92,100 | 275 |
| 2025-05-22 | 267 | 274 | 265 | 269 | 97,000 | 269 |
| 2025-05-21 | 284 | 297 | 270 | 271 | 472,100 | 271 |
| 2025-05-20 | 299 | 300 | 282 | 282 | 119,900 | 282 |
| 2025-05-19 | 303 | 303 | 297 | 300 | 83,900 | 300 |
| 2025-05-16 | 298 | 309 | 296 | 306 | 107,900 | 306 |
| 2025-05-15 | 307 | 312 | 301 | 301 | 102,400 | 301 |
| 2025-05-14 | 310 | 315 | 300 | 307 | 242,100 | 307 |
| 2025-05-13 | 305 | 319 | 303 | 315 | 464,400 | 315 |
| 2025-05-12 | 300 | 313 | 300 | 306 | 591,300 | 306 |
| 2025-05-09 | 260 | 302 | 259 | 300 | 861,100 | 300 |
| 2025-05-08 | 260 | 275 | 254 | 260 | 497,400 | 260 |
| 2025-05-07 | 251 | 268 | 248 | 261 | 202,400 | 261 |
| 2025-05-02 | 255 | 255 | 250 | 251 | 59,200 | 251 |
| 2025-05-01 | 262 | 263 | 253 | 254 | 150,300 | 254 |
| 2025-04-30 | 270 | 276 | 254 | 264 | 367,700 | 264 |
| 2025-04-28 | 276 | 282 | 266 | 272 | 213,600 | 272 |
| 2025-04-25 | 279 | 283 | 274 | 275 | 65,400 | 275 |
| 2025-04-24 | 287 | 298 | 274 | 280 | 348,400 | 280 |
| 2025-04-23 | 293 | 297 | 285 | 289 | 140,400 | 289 |
| 2025-04-22 | 286 | 293 | 284 | 290 | 240,000 | 290 |
| 2025-04-21 | 275 | 286 | 275 | 286 | 233,300 | 286 |
| 2025-04-18 | 268 | 277 | 267 | 274 | 56,600 | 274 |
| 2025-04-17 | 261 | 268 | 261 | 268 | 29,100 | 268 |
| 2025-04-16 | 271 | 274 | 257 | 262 | 69,000 | 262 |
| 2025-04-15 | 274 | 275 | 270 | 270 | 26,800 | 270 |
| 2025-04-14 | 268 | 280 | 268 | 273 | 157,500 | 273 |
| 2025-04-11 | 258 | 287 | 255 | 270 | 635,700 | 270 |
| 2025-04-10 | 270 | 275 | 260 | 270 | 171,200 | 270 |
| 2025-04-09 | 253 | 254 | 238 | 246 | 81,500 | 246 |
| 2025-04-08 | 249 | 270 | 243 | 258 | 137,800 | 258 |
| 2025-04-07 | 228 | 250 | 214 | 241 | 235,200 | 241 |
| 2025-04-04 | 260 | 262 | 238 | 252 | 147,200 | 252 |
| 2025-04-03 | 272 | 274 | 265 | 266 | 69,000 | 266 |
| 2025-04-02 | 278 | 278 | 274 | 275 | 30,900 | 275 |
| 2025-04-01 | 278 | 280 | 275 | 275 | 25,000 | 275 |
| 2025-03-31 | 286 | 286 | 277 | 277 | 59,700 | 277 |
| 2025-03-28 | 287 | 290 | 284 | 286 | 40,900 | 286 |
| 2025-03-27 | 286 | 290 | 284 | 289 | 75,200 | 289 |
| 2025-03-26 | 279 | 285 | 279 | 285 | 58,000 | 285 |
| 2025-03-25 | 278 | 281 | 278 | 279 | 28,400 | 279 |
| 2025-03-24 | 282 | 282 | 278 | 278 | 24,800 | 278 |
| 2025-03-21 | 280 | 281 | 279 | 280 | 14,900 | 280 |
| 2025-03-19 | 280 | 282 | 278 | 278 | 49,500 | 278 |
| 2025-03-18 | 282 | 285 | 282 | 282 | 34,700 | 282 |
| 2025-03-17 | 280 | 284 | 280 | 282 | 26,200 | 282 |
| 2025-03-14 | 279 | 282 | 279 | 280 | 36,800 | 280 |
| 2025-03-13 | 280 | 285 | 279 | 280 | 28,600 | 280 |
| 2025-03-12 | 284 | 284 | 281 | 281 | 18,900 | 281 |
| 2025-03-11 | 283 | 285 | 279 | 284 | 23,400 | 284 |
| 2025-03-10 | 286 | 286 | 281 | 286 | 52,800 | 286 |
| 2025-03-07 | 280 | 282 | 278 | 281 | 40,100 | 281 |
| 2025-03-06 | 286 | 286 | 282 | 285 | 21,600 | 285 |
| 2025-03-05 | 278 | 284 | 277 | 283 | 32,400 | 283 |
| 2025-03-04 | 283 | 283 | 276 | 280 | 40,300 | 280 |
| 2025-03-03 | 285 | 287 | 280 | 283 | 22,400 | 283 |
| 2025-02-28 | 289 | 291 | 280 | 280 | 41,700 | 280 |
| 2025-02-27 | 276 | 293 | 276 | 289 | 62,900 | 289 |
| 2025-02-26 | 279 | 280 | 275 | 279 | 35,500 | 279 |
| 2025-02-25 | 284 | 285 | 279 | 280 | 43,800 | 280 |
| 2025-02-21 | 285 | 288 | 284 | 284 | 50,400 | 284 |
| 2025-02-20 | 286 | 291 | 286 | 289 | 56,600 | 289 |
| 2025-02-19 | 288 | 293 | 287 | 288 | 52,500 | 288 |
| 2025-02-18 | 283 | 288 | 283 | 286 | 30,100 | 286 |
| 2025-02-17 | 285 | 288 | 283 | 283 | 48,300 | 283 |
| 2025-02-14 | 289 | 289 | 280 | 280 | 77,400 | 280 |
| 2025-02-13 | 284 | 289 | 283 | 288 | 37,400 | 288 |
| 2025-02-12 | 291 | 292 | 280 | 280 | 159,500 | 280 |
| 2025-02-10 | 300 | 324 | 281 | 294 | 252,100 | 294 |
| 2025-02-07 | 303 | 303 | 297 | 300 | 52,000 | 300 |
| 2025-02-06 | 301 | 302 | 300 | 300 | 22,900 | 300 |
| 2025-02-05 | 298 | 301 | 297 | 299 | 43,200 | 299 |
| 2025-02-04 | 294 | 297 | 293 | 293 | 20,600 | 293 |
| 2025-02-03 | 297 | 298 | 289 | 289 | 40,300 | 289 |
| 2025-01-31 | 298 | 302 | 297 | 297 | 23,200 | 297 |
| 2025-01-30 | 297 | 303 | 297 | 298 | 82,100 | 298 |
| 2025-01-29 | 297 | 299 | 294 | 298 | 31,700 | 298 |
| 2025-01-28 | 293 | 298 | 292 | 295 | 26,000 | 295 |
| 2025-01-27 | 295 | 297 | 293 | 293 | 19,500 | 293 |
| 2025-01-24 | 289 | 295 | 288 | 292 | 32,300 | 292 |
| 2025-01-23 | 292 | 294 | 288 | 288 | 48,200 | 288 |
| 2025-01-22 | 293 | 296 | 291 | 294 | 34,400 | 294 |
| 2025-01-21 | 295 | 298 | 291 | 292 | 26,900 | 292 |
| 2025-01-20 | 288 | 300 | 288 | 295 | 44,400 | 295 |
| 2025-01-17 | 291 | 291 | 284 | 286 | 43,100 | 286 |
| 2025-01-16 | 294 | 296 | 292 | 292 | 21,200 | 292 |
| 2025-01-15 | 297 | 299 | 294 | 294 | 22,600 | 294 |
| 2025-01-14 | 302 | 306 | 294 | 299 | 57,900 | 299 |
| 2025-01-10 | 300 | 307 | 295 | 301 | 144,400 | 301 |
| 2025-01-09 | 292 | 300 | 286 | 300 | 124,400 | 300 |
| 2025-01-08 | 282 | 291 | 282 | 290 | 42,500 | 290 |
| 2025-01-07 | 287 | 289 | 283 | 284 | 57,000 | 284 |
| 2025-01-06 | 297 | 300 | 286 | 286 | 71,300 | 286 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株