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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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