1. HOME >
  2. 株価時系列 >
  3. 2489 >
  4. 2020年

2489 (株)アドウェイズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306286926286602,533,200660
2020-12-29604629604621783,000621
2020-12-286006276006061,030,400606
2020-12-25602611593596545,800596
2020-12-24599604585598453,700598
2020-12-23578595576590471,500590
2020-12-22580593568578679,400578
2020-12-21602603572583748,900583
2020-12-18611615597599609,400599
2020-12-17604628596618687,300618
2020-12-16608611596608516,900608
2020-12-15601621591604667,900604
2020-12-14608617594607669,500607
2020-12-11580596578590696,500590
2020-12-10574592571572887,700572
2020-12-096116285785831,089,700583
2020-12-085936305796161,199,600616
2020-12-076676746016061,795,600606
2020-12-046246786216572,774,000657
2020-12-036246255906161,594,200616
2020-12-026606626116293,400,800629
2020-12-015816315606316,380,700631
2020-11-305285455175311,590,600531
2020-11-27490507490504568,500504
2020-11-26490510485489684,400489
2020-11-25509513481484702,400484
2020-11-244955054835041,148,500504
2020-11-204604944574921,246,600492
2020-11-19451465446452652,800452
2020-11-18447458442448652,200448
2020-11-174654694384471,245,500447
2020-11-164884904594661,227,100466
2020-11-134914914634862,103,500486
2020-11-125345384945051,958,100505
2020-11-115395605255341,353,500534
2020-11-105585715235543,480,300554
2020-11-09550550550550125,300550
2020-11-06460478458470835,200470
2020-11-05450460444456594,100456
2020-11-04419451418445609,000445
2020-11-02410420402405283,000405
2020-10-30411417403405247,200405
2020-10-29408417403415173,000415
2020-10-28420430410416373,400416
2020-10-27401419392419330,300419
2020-10-26422424403406390,900406
2020-10-23427428409425683,200425
2020-10-22457457433433544,100433
2020-10-21460463451456206,700456
2020-10-20454459446455193,400455
2020-10-19459462443460258,300460
2020-10-16466472453459490,400459
2020-10-15485491467469548,800469
2020-10-14480497476483440,400483
2020-10-13460485454483622,300483
2020-10-12454457441455314,700455
2020-10-09451453441452227,000452
2020-10-08461462447453394,100453
2020-10-07465470459462254,900462
2020-10-06462467451466512,800466
2020-10-05440462439457412,300457
2020-10-02436453434441484,400441
2020-09-30438445431435246,300435
2020-09-29441445430438300,900438
2020-09-28452452426439338,300439
2020-09-25443455441447457,300447
2020-09-24449451425436640,600436
2020-09-23465468443453576,700453
2020-09-18477480462463474,900463
2020-09-17472488464471556,900471
2020-09-16476488462470596,100470
2020-09-15470482456470804,000470
2020-09-144434784434731,144,900473
2020-09-114364424154351,428,100435
2020-09-103944343914242,462,500424
2020-09-093753993643891,724,500389
2020-09-08366370357369289,800369
2020-09-07369369359364295,600364
2020-09-04352367350367574,400367
2020-09-03363364356360209,400360
2020-09-02362369356358417,100358
2020-09-01350371348361435,300361
2020-08-31344353341349369,900349
2020-08-28354354330336864,900336
2020-08-27375375350357683,300357
2020-08-26372378369372354,900372
2020-08-25386389367372740,500372
2020-08-24377387368386417,100386
2020-08-21375378368373154,600373
2020-08-20387387369371565,200371
2020-08-19390390375385369,500385
2020-08-18384388371384447,300384
2020-08-17391394378384320,200384
2020-08-14385396385396122,100396
2020-08-13392396387393162,800393
2020-08-12390390378387261,400387
2020-08-11402402380391338,000391
2020-08-07391400390397252,000397
2020-08-06412415385393740,700393
2020-08-053824083754041,600,400404
2020-08-043693943623741,226,400374
2020-08-033653893573743,430,000374
2020-07-31316318301309215,000309
2020-07-30317317309313109,800313
2020-07-29321321310310174,900310
2020-07-28322330318320118,300320
2020-07-27329329318321146,100321
2020-07-22331334326331116,200331
2020-07-21338342332336130,900336
2020-07-20335339327334149,200334
2020-07-17351352337340251,200340
2020-07-16365365352353170,000353
2020-07-15365365358365141,800365
2020-07-14365368357361147,900361
2020-07-13360363351361196,100361
2020-07-10364365354357238,600357
2020-07-09371377361364217,600364
2020-07-08369381365371365,700371
2020-07-07361375356372651,200372
2020-07-06353365353360343,700360
2020-07-03339353335353265,300353
2020-07-02351353331331386,700331
2020-07-01342361337350537,700350
2020-06-30342345328338226,600338
2020-06-29343350330334389,000334
2020-06-26354358341344416,200344
2020-06-25345361343343565,100343
2020-06-243363563353531,057,800353
2020-06-23337338327328420,300328
2020-06-22322333321327277,800327
2020-06-19321325318322158,500322
2020-06-18326327315320199,700320
2020-06-17331334322325201,300325
2020-06-16318332314331528,800331
2020-06-15323326302302401,700302
2020-06-12300323298322651,800322
2020-06-11342347324326526,500326
2020-06-103293753283462,035,300346
2020-06-09315333311332677,700332
2020-06-08319324311313502,100313
2020-06-05310318309315414,800315
2020-06-04312319307309177,200309
2020-06-03318323309312263,900312
2020-06-02313321306317341,500317
2020-06-01319321310313266,900313
2020-05-29311319308316226,400316
2020-05-28319335313319488,900319
2020-05-27312319302312343,300312
2020-05-26314324306312627,900312
2020-05-25296307294306486,700306
2020-05-22291293285289167,200289
2020-05-21289302289289458,400289
2020-05-20275286273286401,600286
2020-05-19279281270274400,800274
2020-05-18279279265274420,400274
2020-05-152902922612721,117,300272
2020-05-143413412802843,122,200284
2020-05-133103643093393,487,100339
2020-05-12277286277286164,300286
2020-05-11271277268277128,000277
2020-05-08273274262266102,400266
2020-05-0726727026426667,300266
2020-05-0126526725826397,800263
2020-04-30256270256270194,200270
2020-04-28251253246250111,600250
2020-04-2725625725125168,600251
2020-04-2425025424724982,100249
2020-04-23250260248252150,400252
2020-04-22249254242244206,300244
2020-04-21275278251257344,700257
2020-04-20259283254275449,600275
2020-04-17242256242251236,600251
2020-04-16235246233242264,800242
2020-04-15237244236237124,800237
2020-04-14230239228239165,700239
2020-04-1322422822222486,700224
2020-04-10231231221223111,000223
2020-04-09229233224226126,200226
2020-04-08225230214224347,300224
2020-04-07217228213225281,100225
2020-04-06200214198213213,100213
2020-04-03211212201204209,900204
2020-04-02213215205208265,900208
2020-04-01222225213214192,600214
2020-03-31226234224225123,800225
2020-03-3021722621722395,800223
2020-03-27232237227232205,000232
2020-03-26236236226228191,400228
2020-03-25241241230236296,200236
2020-03-24220232220228188,500228
2020-03-2321022020821698,700216
2020-03-19229234212215156,400215
2020-03-18232241226226212,200226
2020-03-17206225204225325,200225
2020-03-16228229211212262,900212
2020-03-13204226202211559,100211
2020-03-12253260236243408,000243
2020-03-11271289258260215,000260
2020-03-10250277236269487,800269
2020-03-09282283263266436,500266
2020-03-06305307292292200,000292
2020-03-05318323311313110,200313
2020-03-04299315299310119,000310
2020-03-03315325302304256,500304
2020-03-02284312284309330,100309
2020-02-28299307283286580,600286
2020-02-27326327304310271,400310
2020-02-26329333320326145,100326
2020-02-25321338321335188,500335
2020-02-2134635234635083,600350
2020-02-20344357344348111,000348
2020-02-1934034933934493,300344
2020-02-18349360341341186,600341
2020-02-17356356348352163,000352
2020-02-14369372356358223,600358
2020-02-13380384374375199,500375
2020-02-12390390373381304,200381
2020-02-10389396383392637,100392
2020-02-073653933653931,266,700393
2020-02-063453703453631,053,200363
2020-02-05327356324352952,800352
2020-02-04316325316321131,200321
2020-02-03307321307318110,300318
2020-01-3131332331332097,300320
2020-01-30327330316317196,800317
2020-01-2933433632733058,500330
2020-01-2832733432533490,200334
2020-01-27320332319328211,300328
2020-01-24341341333335123,500335
2020-01-23347347339339138,000339
2020-01-2234834934534786,300347
2020-01-2134835134434695,500346
2020-01-20346348343346134,600346
2020-01-17345349344346157,300346
2020-01-16344353343345257,800345
2020-01-15340343335341138,700341
2020-01-14337339333338145,900338
2020-01-1034134133533774,000337
2020-01-09339340336339119,400339
2020-01-08348348328334473,700334
2020-01-07342353342351173,300351
2020-01-06344345336339216,500339

分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株