2982 (株)ADワークスグループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 240 | 240 | 232 | 236 | 628,800 | 236 |
| 2025-04-09 | 225 | 227 | 217 | 221 | 693,300 | 221 |
| 2025-04-08 | 224 | 232 | 220 | 229 | 957,300 | 229 |
| 2025-04-07 | 206 | 220 | 204 | 211 | 1,744,000 | 211 |
| 2025-04-04 | 234 | 238 | 223 | 228 | 1,042,800 | 228 |
| 2025-04-03 | 234 | 244 | 233 | 242 | 648,400 | 242 |
| 2025-04-02 | 249 | 250 | 244 | 245 | 376,700 | 245 |
| 2025-04-01 | 251 | 256 | 248 | 251 | 360,700 | 251 |
| 2025-03-31 | 253 | 254 | 248 | 248 | 475,000 | 248 |
| 2025-03-28 | 255 | 259 | 253 | 259 | 309,300 | 259 |
| 2025-03-27 | 257 | 259 | 254 | 256 | 229,700 | 256 |
| 2025-03-26 | 259 | 260 | 256 | 258 | 349,300 | 258 |
| 2025-03-25 | 256 | 261 | 255 | 259 | 506,600 | 259 |
| 2025-03-24 | 251 | 257 | 249 | 256 | 404,000 | 256 |
| 2025-03-21 | 254 | 254 | 249 | 251 | 283,600 | 251 |
| 2025-03-19 | 255 | 257 | 252 | 254 | 270,400 | 254 |
| 2025-03-18 | 250 | 257 | 249 | 256 | 479,400 | 256 |
| 2025-03-17 | 240 | 250 | 239 | 250 | 1,071,800 | 250 |
| 2025-03-14 | 232 | 239 | 232 | 237 | 311,900 | 237 |
| 2025-03-13 | 232 | 235 | 231 | 233 | 251,200 | 233 |
| 2025-03-12 | 231 | 232 | 229 | 231 | 127,700 | 231 |
| 2025-03-11 | 229 | 231 | 225 | 231 | 470,400 | 231 |
| 2025-03-10 | 232 | 234 | 231 | 232 | 189,300 | 232 |
| 2025-03-07 | 233 | 234 | 230 | 232 | 304,100 | 232 |
| 2025-03-06 | 236 | 238 | 234 | 235 | 239,100 | 235 |
| 2025-03-05 | 236 | 238 | 233 | 233 | 419,300 | 233 |
| 2025-03-04 | 239 | 240 | 233 | 236 | 510,900 | 236 |
| 2025-03-03 | 240 | 241 | 235 | 241 | 530,300 | 241 |
| 2025-02-28 | 236 | 238 | 231 | 237 | 538,100 | 237 |
| 2025-02-27 | 231 | 237 | 231 | 237 | 602,500 | 237 |
| 2025-02-26 | 226 | 233 | 226 | 229 | 711,400 | 229 |
| 2025-02-25 | 222 | 227 | 219 | 227 | 608,400 | 227 |
| 2025-02-21 | 225 | 226 | 223 | 224 | 377,400 | 224 |
| 2025-02-20 | 227 | 232 | 225 | 227 | 545,200 | 227 |
| 2025-02-19 | 227 | 231 | 227 | 229 | 485,900 | 229 |
| 2025-02-18 | 228 | 230 | 224 | 228 | 388,500 | 228 |
| 2025-02-17 | 228 | 232 | 227 | 227 | 615,000 | 227 |
| 2025-02-14 | 226 | 230 | 221 | 227 | 1,633,900 | 227 |
| 2025-02-13 | 218 | 228 | 216 | 225 | 1,292,600 | 225 |
| 2025-02-12 | 211 | 216 | 209 | 216 | 845,800 | 216 |
| 2025-02-10 | 210 | 213 | 210 | 210 | 274,300 | 210 |
| 2025-02-07 | 209 | 211 | 209 | 211 | 228,300 | 211 |
| 2025-02-06 | 209 | 211 | 209 | 209 | 144,400 | 209 |
| 2025-02-05 | 211 | 212 | 210 | 210 | 294,900 | 210 |
| 2025-02-04 | 210 | 211 | 208 | 209 | 315,700 | 209 |
| 2025-02-03 | 208 | 210 | 206 | 210 | 360,000 | 210 |
| 2025-01-31 | 212 | 215 | 208 | 208 | 678,000 | 208 |
| 2025-01-30 | 209 | 213 | 207 | 212 | 1,414,800 | 212 |
| 2025-01-29 | 212 | 213 | 210 | 210 | 395,400 | 210 |
| 2025-01-28 | 206 | 212 | 206 | 211 | 617,100 | 211 |
| 2025-01-27 | 205 | 208 | 205 | 207 | 335,100 | 207 |
| 2025-01-24 | 204 | 206 | 203 | 203 | 328,100 | 203 |
| 2025-01-23 | 204 | 204 | 201 | 203 | 251,200 | 203 |
| 2025-01-22 | 204 | 206 | 204 | 204 | 316,500 | 204 |
| 2025-01-21 | 204 | 206 | 202 | 204 | 431,000 | 204 |
| 2025-01-20 | 201 | 203 | 200 | 203 | 275,100 | 203 |
| 2025-01-17 | 198 | 201 | 196 | 200 | 434,700 | 200 |
| 2025-01-16 | 202 | 203 | 198 | 199 | 584,400 | 199 |
| 2025-01-15 | 203 | 204 | 202 | 202 | 237,000 | 202 |
| 2025-01-14 | 206 | 207 | 202 | 203 | 599,400 | 203 |
| 2025-01-10 | 205 | 208 | 204 | 206 | 345,900 | 206 |
| 2025-01-09 | 207 | 207 | 205 | 206 | 384,500 | 206 |
| 2025-01-08 | 207 | 208 | 206 | 207 | 228,800 | 207 |
| 2025-01-07 | 209 | 210 | 205 | 208 | 545,400 | 208 |
| 2025-01-06 | 213 | 214 | 208 | 208 | 638,700 | 208 |
分割・併合履歴 ： なし