2685 (株)アダストリア 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,975 | 3,005 | 2,915 | 2,934 | 570,000 | 2,934 |
| 2025-04-03 | 2,849 | 3,025 | 2,837 | 3,020 | 792,900 | 3,020 |
| 2025-04-02 | 2,865 | 2,865 | 2,832 | 2,849 | 297,500 | 2,849 |
| 2025-04-01 | 2,861 | 2,871 | 2,838 | 2,843 | 188,500 | 2,843 |
| 2025-03-31 | 2,899 | 2,902 | 2,846 | 2,848 | 285,600 | 2,848 |
| 2025-03-28 | 2,967 | 2,972 | 2,919 | 2,923 | 228,500 | 2,923 |
| 2025-03-27 | 2,953 | 2,998 | 2,942 | 2,967 | 290,200 | 2,967 |
| 2025-03-26 | 3,000 | 3,000 | 2,914 | 2,953 | 398,200 | 2,953 |
| 2025-03-25 | 2,968 | 3,005 | 2,953 | 2,991 | 393,100 | 2,991 |
| 2025-03-24 | 2,945 | 2,951 | 2,920 | 2,939 | 216,100 | 2,939 |
| 2025-03-21 | 2,930 | 2,957 | 2,917 | 2,945 | 216,600 | 2,945 |
| 2025-03-19 | 2,943 | 2,952 | 2,915 | 2,933 | 190,700 | 2,933 |
| 2025-03-18 | 2,920 | 2,964 | 2,920 | 2,943 | 213,800 | 2,943 |
| 2025-03-17 | 2,938 | 2,948 | 2,914 | 2,920 | 154,900 | 2,920 |
| 2025-03-14 | 2,924 | 2,939 | 2,902 | 2,938 | 194,800 | 2,938 |
| 2025-03-13 | 2,920 | 2,933 | 2,880 | 2,919 | 462,900 | 2,919 |
| 2025-03-12 | 2,931 | 2,944 | 2,883 | 2,917 | 318,300 | 2,917 |
| 2025-03-11 | 2,900 | 2,910 | 2,857 | 2,899 | 265,900 | 2,899 |
| 2025-03-10 | 2,920 | 2,934 | 2,884 | 2,930 | 178,000 | 2,930 |
| 2025-03-07 | 2,920 | 2,923 | 2,878 | 2,900 | 276,800 | 2,900 |
| 2025-03-06 | 2,974 | 2,975 | 2,913 | 2,917 | 164,500 | 2,917 |
| 2025-03-05 | 2,936 | 2,945 | 2,911 | 2,930 | 265,400 | 2,930 |
| 2025-03-04 | 2,930 | 2,947 | 2,888 | 2,936 | 300,800 | 2,936 |
| 2025-03-03 | 2,930 | 2,942 | 2,910 | 2,938 | 239,700 | 2,938 |
| 2025-02-28 | 2,959 | 2,980 | 2,895 | 2,901 | 567,000 | 2,901 |
| 2025-02-27 | 2,940 | 2,965 | 2,927 | 2,936 | 672,400 | 2,936 |
| 2025-02-26 | 2,997 | 3,030 | 2,972 | 2,989 | 768,900 | 2,989 |
| 2025-02-25 | 3,010 | 3,020 | 2,978 | 2,991 | 521,200 | 2,991 |
| 2025-02-21 | 2,980 | 3,045 | 2,974 | 3,020 | 759,400 | 3,020 |
| 2025-02-20 | 3,020 | 3,040 | 3,000 | 3,025 | 619,400 | 3,025 |
| 2025-02-19 | 3,090 | 3,100 | 3,035 | 3,040 | 499,200 | 3,040 |
| 2025-02-18 | 3,105 | 3,135 | 3,095 | 3,120 | 327,300 | 3,120 |
| 2025-02-17 | 3,130 | 3,145 | 3,110 | 3,110 | 395,400 | 3,110 |
| 2025-02-14 | 3,150 | 3,160 | 3,130 | 3,130 | 332,600 | 3,130 |
| 2025-02-13 | 3,145 | 3,185 | 3,145 | 3,170 | 387,700 | 3,170 |
| 2025-02-12 | 3,210 | 3,210 | 3,160 | 3,170 | 253,100 | 3,170 |
| 2025-02-10 | 3,145 | 3,195 | 3,140 | 3,185 | 233,300 | 3,185 |
| 2025-02-07 | 3,190 | 3,210 | 3,165 | 3,165 | 248,700 | 3,165 |
| 2025-02-06 | 3,175 | 3,220 | 3,155 | 3,185 | 337,300 | 3,185 |
| 2025-02-05 | 3,200 | 3,225 | 3,170 | 3,170 | 454,100 | 3,170 |
| 2025-02-04 | 3,295 | 3,310 | 3,250 | 3,255 | 271,000 | 3,255 |
| 2025-02-03 | 3,300 | 3,310 | 3,265 | 3,295 | 247,300 | 3,295 |
| 2025-01-31 | 3,335 | 3,335 | 3,310 | 3,325 | 142,600 | 3,325 |
| 2025-01-30 | 3,275 | 3,335 | 3,265 | 3,325 | 213,200 | 3,325 |
| 2025-01-29 | 3,335 | 3,335 | 3,285 | 3,290 | 207,500 | 3,290 |
| 2025-01-28 | 3,315 | 3,385 | 3,310 | 3,335 | 289,800 | 3,335 |
| 2025-01-27 | 3,310 | 3,310 | 3,270 | 3,295 | 269,900 | 3,295 |
| 2025-01-24 | 3,270 | 3,290 | 3,250 | 3,250 | 294,100 | 3,250 |
| 2025-01-23 | 3,310 | 3,310 | 3,250 | 3,270 | 400,100 | 3,270 |
| 2025-01-22 | 3,355 | 3,360 | 3,310 | 3,320 | 166,400 | 3,320 |
| 2025-01-21 | 3,305 | 3,345 | 3,285 | 3,345 | 203,900 | 3,345 |
| 2025-01-20 | 3,270 | 3,305 | 3,270 | 3,295 | 174,800 | 3,295 |
| 2025-01-17 | 3,285 | 3,295 | 3,240 | 3,270 | 158,800 | 3,270 |
| 2025-01-16 | 3,265 | 3,290 | 3,255 | 3,275 | 163,700 | 3,275 |
| 2025-01-15 | 3,240 | 3,260 | 3,210 | 3,260 | 282,800 | 3,260 |
| 2025-01-14 | 3,280 | 3,280 | 3,235 | 3,240 | 290,400 | 3,240 |
| 2025-01-10 | 3,275 | 3,305 | 3,270 | 3,290 | 224,000 | 3,290 |
| 2025-01-09 | 3,250 | 3,295 | 3,240 | 3,270 | 359,000 | 3,270 |
| 2025-01-08 | 3,355 | 3,400 | 3,240 | 3,250 | 1,206,700 | 3,250 |
| 2025-01-07 | 3,465 | 3,500 | 3,445 | 3,495 | 374,500 | 3,495 |
| 2025-01-06 | 3,470 | 3,490 | 3,430 | 3,450 | 430,000 | 3,450 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株