2685 (株)アダストリア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,480 | 3,525 | 3,475 | 3,500 | 149,300 | 3,500 |
| 2024-05-01 | 3,420 | 3,465 | 3,385 | 3,465 | 254,400 | 3,465 |
| 2024-04-30 | 3,510 | 3,520 | 3,425 | 3,455 | 286,800 | 3,455 |
| 2024-04-26 | 3,500 | 3,530 | 3,460 | 3,515 | 296,500 | 3,515 |
| 2024-04-25 | 3,580 | 3,590 | 3,515 | 3,515 | 217,100 | 3,515 |
| 2024-04-24 | 3,550 | 3,585 | 3,485 | 3,520 | 270,000 | 3,520 |
| 2024-04-23 | 3,425 | 3,535 | 3,415 | 3,485 | 276,100 | 3,485 |
| 2024-04-22 | 3,400 | 3,415 | 3,375 | 3,400 | 204,600 | 3,400 |
| 2024-04-19 | 3,410 | 3,440 | 3,360 | 3,380 | 317,100 | 3,380 |
| 2024-04-18 | 3,325 | 3,430 | 3,325 | 3,410 | 300,900 | 3,410 |
| 2024-04-17 | 3,305 | 3,345 | 3,245 | 3,315 | 322,800 | 3,315 |
| 2024-04-16 | 3,340 | 3,355 | 3,290 | 3,325 | 246,000 | 3,325 |
| 2024-04-15 | 3,390 | 3,390 | 3,335 | 3,355 | 207,100 | 3,355 |
| 2024-04-12 | 3,395 | 3,440 | 3,350 | 3,415 | 282,100 | 3,415 |
| 2024-04-11 | 3,430 | 3,430 | 3,350 | 3,370 | 369,600 | 3,370 |
| 2024-04-10 | 3,565 | 3,600 | 3,460 | 3,460 | 272,600 | 3,460 |
| 2024-04-09 | 3,595 | 3,615 | 3,530 | 3,540 | 265,800 | 3,540 |
| 2024-04-08 | 3,725 | 3,740 | 3,580 | 3,600 | 365,200 | 3,600 |
| 2024-04-05 | 3,690 | 3,835 | 3,625 | 3,720 | 834,700 | 3,720 |
| 2024-04-04 | 3,685 | 3,695 | 3,590 | 3,650 | 356,700 | 3,650 |
| 2024-04-03 | 3,595 | 3,680 | 3,580 | 3,680 | 297,000 | 3,680 |
| 2024-04-02 | 3,830 | 3,830 | 3,690 | 3,730 | 393,400 | 3,730 |
| 2024-04-01 | 3,900 | 3,915 | 3,810 | 3,835 | 207,200 | 3,835 |
| 2024-03-29 | 3,845 | 3,890 | 3,815 | 3,855 | 160,400 | 3,855 |
| 2024-03-28 | 3,810 | 3,875 | 3,805 | 3,835 | 247,300 | 3,835 |
| 2024-03-27 | 3,795 | 3,855 | 3,780 | 3,800 | 185,800 | 3,800 |
| 2024-03-26 | 3,830 | 3,845 | 3,750 | 3,790 | 174,300 | 3,790 |
| 2024-03-25 | 3,875 | 3,880 | 3,795 | 3,795 | 248,900 | 3,795 |
| 2024-03-22 | 3,895 | 3,905 | 3,835 | 3,885 | 278,800 | 3,885 |
| 2024-03-21 | 3,895 | 3,975 | 3,890 | 3,960 | 235,300 | 3,960 |
| 2024-03-19 | 3,935 | 3,945 | 3,850 | 3,870 | 192,300 | 3,870 |
| 2024-03-18 | 3,825 | 3,935 | 3,825 | 3,925 | 373,600 | 3,925 |
| 2024-03-15 | 3,770 | 3,850 | 3,755 | 3,815 | 212,900 | 3,815 |
| 2024-03-14 | 3,655 | 3,770 | 3,640 | 3,770 | 160,900 | 3,770 |
| 2024-03-13 | 3,745 | 3,780 | 3,670 | 3,685 | 190,100 | 3,685 |
| 2024-03-12 | 3,765 | 3,835 | 3,700 | 3,725 | 522,700 | 3,725 |
| 2024-03-11 | 3,665 | 3,825 | 3,665 | 3,785 | 485,600 | 3,785 |
| 2024-03-08 | 3,590 | 3,690 | 3,555 | 3,665 | 297,700 | 3,665 |
| 2024-03-07 | 3,580 | 3,635 | 3,570 | 3,625 | 207,700 | 3,625 |
| 2024-03-06 | 3,395 | 3,575 | 3,380 | 3,575 | 381,100 | 3,575 |
| 2024-03-05 | 3,405 | 3,415 | 3,365 | 3,400 | 169,800 | 3,400 |
| 2024-03-04 | 3,460 | 3,465 | 3,410 | 3,430 | 171,400 | 3,430 |
| 2024-03-01 | 3,440 | 3,485 | 3,430 | 3,460 | 219,100 | 3,460 |
| 2024-02-29 | 3,490 | 3,490 | 3,395 | 3,410 | 278,000 | 3,410 |
| 2024-02-28 | 3,465 | 3,555 | 3,445 | 3,510 | 706,900 | 3,510 |
| 2024-02-27 | 3,520 | 3,530 | 3,475 | 3,505 | 892,100 | 3,505 |
| 2024-02-26 | 3,480 | 3,540 | 3,470 | 3,505 | 473,500 | 3,505 |
| 2024-02-22 | 3,540 | 3,540 | 3,465 | 3,500 | 417,600 | 3,500 |
| 2024-02-21 | 3,490 | 3,490 | 3,400 | 3,470 | 571,700 | 3,470 |
| 2024-02-20 | 3,520 | 3,535 | 3,460 | 3,485 | 443,100 | 3,485 |
| 2024-02-19 | 3,570 | 3,605 | 3,480 | 3,530 | 669,900 | 3,530 |
| 2024-02-16 | 3,650 | 3,725 | 3,520 | 3,560 | 867,400 | 3,560 |
| 2024-02-15 | 3,550 | 3,560 | 3,430 | 3,440 | 392,800 | 3,440 |
| 2024-02-14 | 3,615 | 3,615 | 3,530 | 3,545 | 268,200 | 3,545 |
| 2024-02-13 | 3,640 | 3,650 | 3,580 | 3,615 | 321,600 | 3,615 |
| 2024-02-09 | 3,570 | 3,640 | 3,515 | 3,610 | 302,700 | 3,610 |
| 2024-02-08 | 3,615 | 3,615 | 3,525 | 3,550 | 384,100 | 3,550 |
| 2024-02-07 | 3,585 | 3,620 | 3,535 | 3,615 | 313,000 | 3,615 |
| 2024-02-06 | 3,490 | 3,575 | 3,460 | 3,560 | 393,100 | 3,560 |
| 2024-02-05 | 3,450 | 3,545 | 3,450 | 3,495 | 415,400 | 3,495 |
| 2024-02-02 | 3,470 | 3,525 | 3,470 | 3,500 | 512,900 | 3,500 |
| 2024-02-01 | 3,415 | 3,455 | 3,395 | 3,440 | 471,300 | 3,440 |
| 2024-01-31 | 3,335 | 3,460 | 3,330 | 3,455 | 367,400 | 3,455 |
| 2024-01-30 | 3,360 | 3,360 | 3,330 | 3,335 | 229,700 | 3,335 |
| 2024-01-29 | 3,305 | 3,390 | 3,305 | 3,370 | 370,800 | 3,370 |
| 2024-01-26 | 3,280 | 3,305 | 3,250 | 3,285 | 273,600 | 3,285 |
| 2024-01-25 | 3,230 | 3,270 | 3,205 | 3,265 | 458,300 | 3,265 |
| 2024-01-24 | 3,295 | 3,305 | 3,240 | 3,255 | 296,700 | 3,255 |
| 2024-01-23 | 3,330 | 3,345 | 3,280 | 3,305 | 294,300 | 3,305 |
| 2024-01-22 | 3,275 | 3,320 | 3,255 | 3,320 | 233,500 | 3,320 |
| 2024-01-19 | 3,315 | 3,330 | 3,280 | 3,290 | 244,100 | 3,290 |
| 2024-01-18 | 3,260 | 3,310 | 3,250 | 3,300 | 296,700 | 3,300 |
| 2024-01-17 | 3,250 | 3,295 | 3,250 | 3,255 | 290,800 | 3,255 |
| 2024-01-16 | 3,335 | 3,335 | 3,255 | 3,255 | 303,000 | 3,255 |
| 2024-01-15 | 3,295 | 3,350 | 3,270 | 3,335 | 350,400 | 3,335 |
| 2024-01-12 | 3,295 | 3,310 | 3,255 | 3,305 | 319,400 | 3,305 |
| 2024-01-11 | 3,370 | 3,390 | 3,300 | 3,300 | 400,400 | 3,300 |
| 2024-01-10 | 3,405 | 3,430 | 3,330 | 3,345 | 497,400 | 3,345 |
| 2024-01-09 | 3,255 | 3,325 | 3,235 | 3,325 | 692,100 | 3,325 |
| 2024-01-05 | 3,300 | 3,310 | 3,185 | 3,200 | 757,200 | 3,200 |
| 2024-01-04 | 3,335 | 3,365 | 3,220 | 3,350 | 877,800 | 3,350 |
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
