2489 (株)アドウェイズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	496	507	496	500	190,200	500
2022-12-29	481	494	480	494	151,600	494
2022-12-28	492	492	481	488	284,200	488
2022-12-27	490	494	484	486	171,000	486
2022-12-26	488	489	480	487	178,000	487
2022-12-23	484	490	479	487	169,500	487
2022-12-22	493	497	487	491	151,200	491
2022-12-21	494	498	484	487	213,500	487
2022-12-20	509	509	486	494	448,500	494
2022-12-19	510	515	506	509	153,800	509
2022-12-16	515	519	513	516	124,100	516
2022-12-15	527	531	522	522	194,100	522
2022-12-14	527	530	521	530	172,600	530
2022-12-13	516	531	516	526	286,800	526
2022-12-12	515	521	512	515	182,200	515
2022-12-09	508	520	508	515	256,200	515
2022-12-08	515	515	501	504	408,800	504
2022-12-07	513	520	511	515	193,700	515
2022-12-06	522	524	515	520	415,600	520
2022-12-05	550	550	528	529	469,900	529
2022-12-02	548	551	541	550	265,700	550
2022-12-01	555	557	543	546	318,100	546
2022-11-30	554	555	547	547	469,700	547
2022-11-29	560	561	555	555	369,600	555
2022-11-28	586	586	563	563	317,100	563
2022-11-25	590	594	581	581	204,900	581
2022-11-24	591	595	581	582	322,600	582
2022-11-22	564	584	564	578	429,600	578
2022-11-21	570	572	558	564	667,400	564
2022-11-18	575	579	568	571	466,900	571
2022-11-17	580	581	574	577	207,000	577
2022-11-16	573	582	573	580	271,900	580
2022-11-15	585	591	575	576	434,800	576
2022-11-14	600	602	585	594	323,600	594
2022-11-11	607	613	597	600	476,000	600
2022-11-10	613	616	607	608	242,100	608
2022-11-09	640	640	616	618	403,100	618
2022-11-08	634	652	620	648	265,300	648
2022-11-07	640	640	624	627	252,200	627
2022-11-04	657	660	631	638	526,800	638
2022-11-02	700	708	690	702	199,900	702
2022-11-01	716	726	697	700	223,200	700
2022-10-31	721	724	710	714	126,900	714
2022-10-28	721	726	715	719	292,400	719
2022-10-27	754	754	725	725	230,800	725
2022-10-26	748	769	748	763	147,200	763
2022-10-25	752	768	745	746	181,100	746
2022-10-24	750	751	735	737	98,700	737
2022-10-21	729	749	729	744	63,900	744
2022-10-20	727	745	725	744	60,900	744
2022-10-19	735	743	732	735	49,300	735
2022-10-18	728	738	727	737	60,200	737
2022-10-17	726	731	723	724	39,500	724
2022-10-14	728	741	723	738	102,500	738
2022-10-13	728	728	708	711	83,500	711
2022-10-12	723	732	718	726	101,600	726
2022-10-11	744	750	714	715	182,100	715
2022-10-07	749	763	736	755	85,600	755
2022-10-06	755	766	751	759	101,300	759
2022-10-05	758	759	750	752	65,700	752
2022-10-04	746	754	742	750	138,400	750
2022-10-03	735	738	713	738	96,900	738
2022-09-30	727	747	727	741	95,400	741
2022-09-29	720	735	712	734	109,600	734
2022-09-28	710	715	689	706	162,600	706
2022-09-27	706	713	701	703	121,400	703
2022-09-26	720	721	700	704	118,500	704
2022-09-22	738	738	726	735	78,400	735
2022-09-21	735	742	730	736	69,700	736
2022-09-20	732	742	728	740	83,100	740
2022-09-16	724	736	724	726	117,300	726
2022-09-15	714	724	714	724	136,500	724
2022-09-14	721	727	715	716	180,800	716
2022-09-13	753	753	745	745	74,200	745
2022-09-12	760	760	746	748	77,000	748
2022-09-09	752	759	746	750	101,300	750
2022-09-08	756	770	747	750	105,800	750
2022-09-07	756	766	737	750	179,400	750
2022-09-06	762	766	755	758	75,500	758
2022-09-05	737	761	734	759	135,200	759
2022-09-02	748	750	732	737	169,300	737
2022-09-01	750	757	748	750	144,800	750
2022-08-31	753	768	752	752	140,300	752
2022-08-30	758	763	747	753	84,400	753
2022-08-29	741	755	735	751	181,300	751
2022-08-26	760	760	746	750	146,400	750
2022-08-25	761	766	750	750	91,900	750
2022-08-24	771	771	758	759	90,100	759
2022-08-23	761	773	757	760	160,600	760
2022-08-22	759	782	758	765	151,300	765
2022-08-19	757	784	754	772	378,700	772
2022-08-18	730	755	729	750	260,000	750
2022-08-17	740	742	727	738	150,000	738
2022-08-16	741	756	740	743	330,300	743
2022-08-15	730	739	719	733	244,000	733
2022-08-12	729	733	717	721	148,700	721
2022-08-10	730	730	707	714	200,000	714
2022-08-09	704	734	698	734	389,400	734
2022-08-08	689	703	683	700	253,100	700
2022-08-05	671	680	669	680	235,300	680
2022-08-04	653	694	651	675	528,100	675
2022-08-03	714	718	703	708	255,800	708
2022-08-02	712	720	700	705	167,200	705
2022-08-01	710	721	707	712	197,900	712
2022-07-29	701	706	696	702	204,600	702
2022-07-28	706	706	683	697	740,100	697
2022-07-27	708	711	696	698	130,900	698
2022-07-26	701	707	698	702	108,500	702
2022-07-25	702	706	694	701	159,300	701
2022-07-22	718	719	708	712	155,400	712
2022-07-21	703	717	703	713	180,200	713
2022-07-20	690	700	684	700	260,500	700
2022-07-19	680	683	671	680	122,600	680
2022-07-15	682	683	666	671	137,600	671
2022-07-14	682	688	676	684	137,000	684
2022-07-13	675	689	664	685	189,400	685
2022-07-12	671	674	662	671	133,800	671
2022-07-11	682	683	668	678	118,300	678
2022-07-08	665	676	661	668	205,900	668
2022-07-07	670	670	656	666	118,200	666
2022-07-06	661	673	657	661	131,000	661
2022-07-05	655	671	655	667	174,800	667
2022-07-04	652	659	640	646	126,800	646
2022-07-01	655	662	636	642	172,500	642
2022-06-30	675	676	652	653	201,700	653
2022-06-29	665	672	658	670	193,400	670
2022-06-28	678	686	677	679	110,500	679
2022-06-27	685	689	675	679	120,000	679
2022-06-24	659	679	659	677	186,400	677
2022-06-23	654	671	654	664	192,200	664
2022-06-22	663	669	642	648	148,700	648
2022-06-21	641	666	641	661	185,300	661
2022-06-20	650	655	627	637	219,500	637
2022-06-17	634	655	633	648	209,000	648
2022-06-16	675	678	658	660	171,400	660
2022-06-15	675	690	656	658	309,800	658
2022-06-14	667	685	661	685	214,800	685
2022-06-13	699	707	678	687	418,900	687
2022-06-10	720	730	710	719	244,500	719
2022-06-09	749	759	720	726	648,000	726
2022-06-08	731	747	715	734	533,200	734
2022-06-07	700	727	694	720	485,000	720
2022-06-06	695	702	688	699	156,500	699
2022-06-03	700	710	693	710	243,500	710
2022-06-02	701	708	690	700	296,400	700
2022-06-01	718	735	684	699	886,300	699
2022-05-31	705	713	695	698	198,500	698
2022-05-30	697	719	691	714	355,500	714
2022-05-27	712	719	685	687	219,600	687
2022-05-26	704	718	697	701	270,300	701
2022-05-25	737	741	709	709	305,000	709
2022-05-24	772	777	741	741	355,500	741
2022-05-23	785	795	775	782	193,300	782
2022-05-20	786	788	771	779	137,800	779
2022-05-19	781	791	776	778	225,600	778
2022-05-18	790	811	788	805	231,900	805
2022-05-17	767	789	757	783	213,500	783
2022-05-16	791	797	762	771	238,200	771
2022-05-13	745	784	736	781	336,200	781
2022-05-12	765	765	734	734	402,900	734
2022-05-11	775	794	766	778	473,100	778
2022-05-10	818	828	774	779	1,006,400	779
2022-05-09	900	919	826	833	1,626,400	833
2022-05-06	847	919	845	913	3,362,300	913
2022-05-02	785	803	778	787	492,900	787
2022-04-28	801	804	786	792	278,500	792
2022-04-27	790	812	780	810	289,100	810
2022-04-26	790	814	785	805	249,500	805
2022-04-25	750	787	750	778	248,500	778
2022-04-22	766	775	758	773	173,600	773
2022-04-21	794	799	779	781	301,200	781
2022-04-20	820	825	801	804	158,900	804
2022-04-19	815	822	803	805	142,000	805
2022-04-18	836	836	808	815	191,800	815
2022-04-15	831	853	822	837	282,100	837
2022-04-14	830	838	814	832	215,900	832
2022-04-13	805	825	801	825	225,100	825
2022-04-12	800	814	796	800	188,000	800
2022-04-11	816	825	803	813	230,800	813
2022-04-08	791	818	788	817	295,200	817
2022-04-07	796	796	780	786	178,100	786
2022-04-06	802	807	792	803	156,300	803
2022-04-05	806	810	796	809	203,300	809
2022-04-04	774	802	771	800	242,000	800
2022-04-01	747	775	746	774	176,300	774
2022-03-31	741	766	739	762	205,000	762
2022-03-30	745	750	735	750	190,300	750
2022-03-29	721	739	718	739	238,300	739
2022-03-28	732	736	704	718	223,000	718
2022-03-25	735	738	720	729	162,700	729
2022-03-24	716	732	713	729	178,100	729
2022-03-23	707	730	707	726	256,600	726
2022-03-22	706	714	690	697	246,700	697
2022-03-18	697	703	688	696	269,100	696
2022-03-17	698	698	681	695	320,700	695
2022-03-16	666	681	664	678	268,000	678
2022-03-15	643	660	636	658	273,800	658
2022-03-14	642	658	634	640	266,700	640
2022-03-11	631	646	627	642	265,500	642
2022-03-10	625	642	625	641	254,700	641
2022-03-09	611	626	603	607	265,600	607
2022-03-08	587	628	587	610	408,400	610
2022-03-07	596	600	578	593	272,700	593
2022-03-04	620	623	606	612	282,900	612
2022-03-03	643	644	623	626	259,900	626
2022-03-02	641	647	623	636	312,400	636
2022-03-01	645	658	639	651	209,100	651
2022-02-28	625	640	622	635	234,400	635
2022-02-25	625	640	622	638	302,700	638
2022-02-24	627	629	602	607	320,000	607
2022-02-22	628	649	627	631	268,500	631
2022-02-21	651	658	637	642	367,600	642
2022-02-18	658	666	644	661	343,300	661
2022-02-17	682	689	669	670	294,300	670
2022-02-16	687	691	668	682	359,500	682
2022-02-15	678	688	674	677	230,700	677
2022-02-14	663	692	656	677	745,800	677
2022-02-10	777	808	753	768	572,200	768
2022-02-09	762	766	751	764	171,700	764
2022-02-08	760	766	742	747	226,400	747
2022-02-07	775	779	755	759	354,300	759
2022-02-04	758	774	753	773	242,000	773
2022-02-03	764	770	753	765	268,800	765
2022-02-02	755	773	745	773	242,100	773
2022-02-01	749	761	738	740	233,500	740
2022-01-31	718	743	712	730	367,800	730
2022-01-28	719	725	699	708	216,600	708
2022-01-27	740	746	693	704	460,300	704
2022-01-26	726	752	726	742	232,600	742
2022-01-25	760	780	720	725	520,400	725
2022-01-24	770	775	756	770	300,300	770
2022-01-21	801	806	773	785	483,000	785
2022-01-20	793	819	788	816	362,100	816
2022-01-19	823	834	786	788	620,400	788
2022-01-18	830	865	828	838	983,900	838
2022-01-17	813	827	809	818	428,100	818
2022-01-14	817	820	795	807	242,300	807
2022-01-13	828	838	817	819	265,100	819
2022-01-12	821	835	815	823	294,600	823
2022-01-11	810	810	782	806	334,400	806
2022-01-07	809	833	782	800	541,000	800
2022-01-06	791	808	781	787	408,300	787
2022-01-05	821	825	802	804	348,300	804
2022-01-04	834	839	815	826	296,800	826

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2489 (株)アドウェイズ の時系列データ [2022年度]

2489 (株)アドウェイズの時系列データ [2022年度]