2489 (株)アドウェイズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	500	509	497	505	98,200	505
2023-12-28	509	509	496	504	126,000	504
2023-12-27	500	514	495	512	161,400	512
2023-12-26	500	506	496	497	104,400	497
2023-12-25	525	525	500	503	157,300	503
2023-12-22	529	532	517	518	81,300	518
2023-12-21	531	536	526	528	73,000	528
2023-12-20	538	549	534	536	117,200	536
2023-12-19	529	535	527	535	86,800	535
2023-12-18	530	531	519	528	89,800	528
2023-12-15	532	534	526	531	89,300	531
2023-12-14	529	536	525	529	103,600	529
2023-12-13	520	526	516	525	84,400	525
2023-12-12	524	529	514	514	73,400	514
2023-12-11	511	521	511	519	69,100	519
2023-12-08	507	515	502	505	122,000	505
2023-12-07	524	529	511	512	112,400	512
2023-12-06	525	531	522	523	102,200	523
2023-12-05	538	541	524	524	116,900	524
2023-12-04	546	554	537	543	150,100	543
2023-12-01	553	560	536	538	187,500	538
2023-11-30	556	562	548	551	103,100	551
2023-11-29	561	571	555	556	120,400	556
2023-11-28	561	573	554	557	128,300	557
2023-11-27	570	576	560	562	158,600	562
2023-11-24	570	576	558	562	99,800	562
2023-11-22	570	577	564	564	139,200	564
2023-11-21	562	569	553	568	139,200	568
2023-11-20	530	558	530	547	201,000	547
2023-11-17	531	533	516	529	117,900	529
2023-11-16	533	539	519	521	140,100	521
2023-11-15	514	529	514	525	225,600	525
2023-11-14	520	522	504	504	102,500	504
2023-11-13	521	524	515	521	74,500	521
2023-11-10	505	521	505	518	172,600	518
2023-11-09	486	504	485	504	152,200	504
2023-11-08	486	497	486	486	112,600	486
2023-11-07	494	494	483	485	79,900	485
2023-11-06	492	495	484	494	132,400	494
2023-11-02	486	486	477	486	155,800	486
2023-11-01	490	495	482	486	472,900	486
2023-10-31	526	549	526	544	197,300	544
2023-10-30	530	530	524	526	55,000	526
2023-10-27	521	535	521	533	72,400	533
2023-10-26	531	535	525	525	53,800	525
2023-10-25	538	541	536	537	54,300	537
2023-10-24	527	536	516	535	83,800	535
2023-10-23	530	537	528	528	69,200	528
2023-10-20	536	537	527	535	49,000	535
2023-10-19	542	542	535	537	46,800	537
2023-10-18	540	546	535	545	53,700	545
2023-10-17	535	547	535	542	118,400	542
2023-10-16	533	540	522	523	119,500	523
2023-10-13	551	551	539	542	43,800	542
2023-10-12	551	554	545	554	54,300	554
2023-10-11	559	564	555	555	61,900	555
2023-10-10	563	563	555	562	57,200	562
2023-10-06	542	557	542	553	76,800	553
2023-10-05	531	547	531	544	75,900	544
2023-10-04	533	540	530	531	108,800	531
2023-10-03	549	550	542	542	72,300	542
2023-10-02	557	564	553	554	67,200	554
2023-09-29	551	558	550	553	57,100	553
2023-09-28	556	558	551	553	59,700	553
2023-09-27	548	559	547	559	99,900	559
2023-09-26	557	557	547	548	76,100	548
2023-09-25	546	561	543	556	92,400	556
2023-09-22	538	546	533	543	95,900	543
2023-09-21	554	556	545	546	90,400	546
2023-09-20	558	562	555	556	91,500	556
2023-09-19	550	557	549	557	87,700	557
2023-09-15	547	551	544	547	82,700	547
2023-09-14	556	556	544	545	95,800	545
2023-09-13	554	557	547	555	76,800	555
2023-09-12	552	561	552	555	69,300	555
2023-09-11	552	556	549	551	85,300	551
2023-09-08	560	562	552	555	139,200	555
2023-09-07	577	577	562	563	156,300	563
2023-09-06	580	586	578	579	73,300	579
2023-09-05	572	579	568	576	100,100	576
2023-09-04	570	575	566	572	129,600	572
2023-09-01	569	576	564	575	132,800	575
2023-08-31	580	580	570	570	168,700	570
2023-08-30	592	595	583	586	157,200	586
2023-08-29	589	598	586	595	121,400	595
2023-08-28	591	595	585	591	108,700	591
2023-08-25	599	599	588	590	166,000	590
2023-08-24	600	609	600	607	95,700	607
2023-08-23	597	600	592	600	61,700	600
2023-08-22	602	605	599	599	41,900	599
2023-08-21	591	601	591	598	67,100	598
2023-08-18	602	602	589	594	57,200	594
2023-08-17	601	603	592	602	124,700	602
2023-08-16	610	610	601	602	75,200	602
2023-08-15	605	612	603	610	69,800	610
2023-08-14	615	618	608	608	81,900	608
2023-08-10	613	615	610	614	67,100	614
2023-08-09	615	618	613	613	56,800	613
2023-08-08	633	639	616	616	98,600	616
2023-08-07	623	628	610	627	127,200	627
2023-08-04	623	629	603	613	343,000	613
2023-08-03	645	645	623	623	197,700	623
2023-08-02	669	669	651	651	160,800	651
2023-08-01	673	681	670	673	98,700	673
2023-07-31	678	679	667	671	100,400	671
2023-07-28	673	679	668	677	98,700	677
2023-07-27	671	680	671	680	27,700	680
2023-07-26	676	680	674	678	27,200	678
2023-07-25	675	677	669	676	39,000	676
2023-07-24	674	679	671	675	32,500	675
2023-07-21	679	679	672	674	51,500	674
2023-07-20	680	686	675	676	62,400	676
2023-07-19	671	678	666	678	69,200	678
2023-07-18	658	667	657	666	32,100	666
2023-07-14	662	667	656	661	56,700	661
2023-07-13	659	660	651	657	59,400	657
2023-07-12	666	666	655	656	65,900	656
2023-07-11	657	666	657	658	61,500	658
2023-07-10	653	662	646	655	83,200	655
2023-07-07	655	664	654	654	96,400	654
2023-07-06	675	675	661	665	136,400	665
2023-07-05	677	679	671	677	83,900	677
2023-07-04	683	687	670	682	122,300	682
2023-07-03	676	704	676	677	290,400	677
2023-06-30	665	666	657	666	101,800	666
2023-06-29	679	682	666	668	70,800	668
2023-06-28	670	676	668	676	80,500	676
2023-06-27	667	669	657	668	127,200	668
2023-06-26	675	678	667	675	105,800	675
2023-06-23	683	691	671	675	160,200	675
2023-06-22	675	683	671	674	117,300	674
2023-06-21	683	685	673	674	164,500	674
2023-06-20	690	690	678	688	141,900	688
2023-06-19	688	689	675	689	147,800	689
2023-06-16	684	693	680	683	161,900	683
2023-06-15	699	699	679	680	242,200	680
2023-06-14	698	725	696	700	217,800	700
2023-06-13	690	703	681	692	168,900	692
2023-06-12	693	693	676	680	121,400	680
2023-06-09	703	703	680	684	244,900	684
2023-06-08	731	731	700	702	194,800	702
2023-06-07	729	740	726	732	341,600	732
2023-06-06	715	725	707	722	208,300	722
2023-06-05	704	713	695	712	282,700	712
2023-06-02	688	698	688	697	106,000	697
2023-06-01	684	690	678	685	98,000	685
2023-05-31	666	687	666	682	125,600	682
2023-05-30	652	675	650	675	143,300	675
2023-05-29	678	682	651	653	212,900	653
2023-05-26	693	693	671	672	125,900	672
2023-05-25	687	698	686	690	87,700	690
2023-05-24	692	696	685	688	90,400	688
2023-05-23	699	700	691	692	96,400	692
2023-05-22	690	695	685	693	78,800	693
2023-05-19	686	691	679	688	102,600	688
2023-05-18	692	692	678	690	107,800	690
2023-05-17	686	696	680	685	80,200	685
2023-05-16	700	704	686	686	74,600	686
2023-05-15	692	698	675	694	165,200	694
2023-05-12	715	715	686	698	191,300	698
2023-05-11	701	715	695	710	325,300	710
2023-05-10	669	709	669	701	448,000	701
2023-05-09	663	678	658	667	313,500	667
2023-05-08	656	674	636	660	1,042,500	660
2023-05-02	695	700	685	696	271,600	696
2023-05-01	701	703	686	696	166,400	696
2023-04-28	698	707	695	699	220,000	699
2023-04-27	689	699	680	692	134,800	692
2023-04-26	692	702	683	685	202,600	685
2023-04-25	697	710	690	697	334,800	697
2023-04-24	685	700	683	691	250,700	691
2023-04-21	679	687	676	678	123,200	678
2023-04-20	675	690	674	679	202,300	679
2023-04-19	674	684	668	677	186,900	677
2023-04-18	681	686	674	674	154,800	674
2023-04-17	683	687	672	672	69,600	672
2023-04-14	683	688	679	683	127,400	683
2023-04-13	676	679	671	676	132,000	676
2023-04-12	690	690	676	676	127,000	676
2023-04-11	696	700	687	690	151,300	690
2023-04-10	679	690	673	690	236,500	690
2023-04-07	680	687	668	672	283,100	672
2023-04-06	669	688	663	679	158,300	679
2023-04-05	686	691	672	675	236,600	675
2023-04-04	694	696	683	692	118,900	692
2023-04-03	693	700	686	689	217,100	689
2023-03-31	697	699	675	682	212,900	682
2023-03-30	670	702	670	692	225,600	692
2023-03-29	666	678	659	677	144,800	677
2023-03-28	687	687	664	665	213,900	665
2023-03-27	696	702	686	686	212,800	686
2023-03-24	694	694	683	687	268,600	687
2023-03-23	694	694	682	694	183,600	694
2023-03-22	693	703	692	700	238,900	700
2023-03-20	700	701	680	684	255,100	684
2023-03-17	693	710	690	704	234,100	704
2023-03-16	676	689	670	683	279,000	683
2023-03-15	690	701	680	686	250,300	686
2023-03-14	698	705	680	680	410,000	680
2023-03-13	700	706	689	704	359,000	704
2023-03-10	711	719	704	707	441,900	707
2023-03-09	730	738	715	719	385,000	719
2023-03-08	723	736	717	723	374,200	723
2023-03-07	711	729	711	722	368,500	722
2023-03-06	718	725	705	709	650,500	709
2023-03-03	672	705	671	703	887,600	703
2023-03-02	660	673	655	669	276,600	669
2023-03-01	655	664	651	660	268,700	660
2023-02-28	652	668	650	655	291,900	655
2023-02-27	648	660	645	650	334,400	650
2023-02-24	647	651	635	649	523,000	649
2023-02-22	650	660	631	650	676,100	650
2023-02-21	647	670	643	659	1,031,900	659
2023-02-20	684	687	624	650	3,044,500	650
2023-02-17	647	647	647	647	154,300	647
2023-02-16	555	555	543	547	160,600	547
2023-02-15	547	559	544	549	224,400	549
2023-02-14	540	577	537	552	566,600	552
2023-02-13	527	551	525	540	687,400	540
2023-02-10	517	517	507	512	175,900	512
2023-02-09	515	522	515	518	131,200	518
2023-02-08	516	521	515	521	69,200	521
2023-02-07	518	521	514	515	76,900	515
2023-02-06	520	521	510	514	122,400	514
2023-02-03	507	521	507	518	139,500	518
2023-02-02	518	519	507	507	74,000	507
2023-02-01	509	529	509	512	228,500	512
2023-01-31	509	509	500	504	69,800	504
2023-01-30	509	512	507	507	79,100	507
2023-01-27	513	513	502	506	100,900	506
2023-01-26	512	514	509	511	72,900	511
2023-01-25	507	513	502	511	94,500	511
2023-01-24	503	508	501	506	99,200	506
2023-01-23	494	502	492	500	151,800	500
2023-01-20	493	493	485	489	62,900	489
2023-01-19	487	496	486	490	80,800	490
2023-01-18	483	492	481	490	118,600	490
2023-01-17	480	484	478	479	91,200	479
2023-01-16	482	487	478	479	156,900	479
2023-01-13	492	495	484	488	181,100	488
2023-01-12	499	503	493	495	103,200	495
2023-01-11	499	503	496	498	83,900	498
2023-01-10	502	505	491	495	90,700	495
2023-01-06	490	500	490	498	84,900	498
2023-01-05	496	503	495	496	148,900	496
2023-01-04	499	504	493	493	153,000	493

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 [2023年度]

2489 (株)アドウェイズの時系列データ [2023年度]