2982 (株)ADワークスグループ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 204 | 204 | 201 | 203 | 361,600 | 203 |
| 2024-11-20 | 205 | 207 | 203 | 204 | 472,500 | 204 |
| 2024-11-19 | 205 | 206 | 202 | 204 | 401,400 | 204 |
| 2024-11-18 | 200 | 204 | 200 | 202 | 354,500 | 202 |
| 2024-11-15 | 200 | 202 | 200 | 202 | 308,600 | 202 |
| 2024-11-14 | 208 | 208 | 200 | 201 | 732,900 | 201 |
| 2024-11-13 | 206 | 207 | 205 | 206 | 280,500 | 206 |
| 2024-11-12 | 204 | 210 | 203 | 206 | 457,400 | 206 |
| 2024-11-11 | 203 | 205 | 202 | 203 | 292,400 | 203 |
| 2024-11-08 | 206 | 206 | 202 | 203 | 277,500 | 203 |
| 2024-11-07 | 204 | 206 | 202 | 205 | 319,300 | 205 |
| 2024-11-06 | 201 | 204 | 200 | 202 | 387,500 | 202 |
| 2024-11-05 | 201 | 201 | 198 | 199 | 157,300 | 199 |
| 2024-11-01 | 199 | 200 | 198 | 199 | 247,600 | 199 |
| 2024-10-31 | 199 | 201 | 197 | 199 | 246,700 | 199 |
| 2024-10-30 | 200 | 200 | 195 | 197 | 906,100 | 197 |
| 2024-10-29 | 199 | 203 | 198 | 201 | 267,800 | 201 |
| 2024-10-28 | 192 | 199 | 192 | 197 | 314,700 | 197 |
| 2024-10-25 | 200 | 200 | 191 | 193 | 647,000 | 193 |
| 2024-10-24 | 198 | 199 | 195 | 198 | 460,200 | 198 |
| 2024-10-23 | 200 | 202 | 198 | 198 | 373,700 | 198 |
| 2024-10-22 | 204 | 204 | 199 | 201 | 526,900 | 201 |
| 2024-10-21 | 207 | 209 | 205 | 206 | 176,200 | 206 |
| 2024-10-18 | 208 | 210 | 207 | 208 | 269,800 | 208 |
| 2024-10-17 | 209 | 211 | 208 | 208 | 161,900 | 208 |
| 2024-10-16 | 208 | 210 | 206 | 209 | 345,200 | 209 |
| 2024-10-15 | 209 | 212 | 207 | 209 | 261,900 | 209 |
| 2024-10-11 | 208 | 208 | 205 | 207 | 241,900 | 207 |
| 2024-10-10 | 209 | 209 | 206 | 207 | 193,600 | 207 |
| 2024-10-09 | 212 | 213 | 208 | 209 | 578,900 | 209 |
| 2024-10-08 | 216 | 216 | 211 | 211 | 458,600 | 211 |
| 2024-10-07 | 220 | 220 | 215 | 215 | 365,900 | 215 |
| 2024-10-04 | 220 | 222 | 218 | 218 | 308,600 | 218 |
| 2024-10-03 | 216 | 221 | 215 | 221 | 487,600 | 221 |
| 2024-10-02 | 214 | 216 | 210 | 211 | 354,500 | 211 |
| 2024-10-01 | 210 | 215 | 210 | 215 | 292,500 | 215 |
| 2024-09-30 | 210 | 213 | 208 | 209 | 481,200 | 209 |
| 2024-09-27 | 214 | 218 | 214 | 215 | 435,300 | 215 |
| 2024-09-26 | 211 | 212 | 209 | 212 | 289,300 | 212 |
| 2024-09-25 | 209 | 211 | 208 | 210 | 126,100 | 210 |
| 2024-09-24 | 211 | 212 | 208 | 209 | 275,500 | 209 |
| 2024-09-20 | 211 | 212 | 209 | 211 | 387,900 | 211 |
| 2024-09-19 | 206 | 211 | 205 | 210 | 352,400 | 210 |
| 2024-09-18 | 203 | 209 | 203 | 205 | 421,100 | 205 |
| 2024-09-17 | 201 | 203 | 199 | 203 | 323,900 | 203 |
| 2024-09-13 | 202 | 202 | 198 | 200 | 239,600 | 200 |
| 2024-09-12 | 201 | 204 | 199 | 204 | 406,500 | 204 |
| 2024-09-11 | 201 | 201 | 194 | 196 | 612,100 | 196 |
| 2024-09-10 | 203 | 206 | 201 | 201 | 219,900 | 201 |
| 2024-09-09 | 198 | 205 | 197 | 201 | 525,000 | 201 |
| 2024-09-06 | 208 | 208 | 203 | 204 | 262,400 | 204 |
| 2024-09-05 | 204 | 209 | 202 | 208 | 399,600 | 208 |
| 2024-09-04 | 208 | 209 | 204 | 204 | 663,100 | 204 |
| 2024-09-03 | 214 | 216 | 212 | 213 | 239,500 | 213 |
| 2024-09-02 | 215 | 215 | 211 | 212 | 270,900 | 212 |
| 2024-08-30 | 210 | 213 | 208 | 213 | 335,200 | 213 |
| 2024-08-29 | 207 | 208 | 206 | 207 | 221,700 | 207 |
| 2024-08-28 | 210 | 210 | 207 | 208 | 277,100 | 208 |
| 2024-08-27 | 207 | 214 | 207 | 212 | 640,600 | 212 |
| 2024-08-26 | 206 | 208 | 203 | 207 | 248,500 | 207 |
| 2024-08-23 | 208 | 209 | 207 | 208 | 256,900 | 208 |
| 2024-08-22 | 208 | 208 | 205 | 208 | 177,800 | 208 |
| 2024-08-21 | 207 | 208 | 205 | 206 | 349,000 | 206 |
| 2024-08-20 | 207 | 211 | 207 | 210 | 283,900 | 210 |
| 2024-08-19 | 212 | 212 | 206 | 206 | 382,400 | 206 |
| 2024-08-16 | 209 | 214 | 207 | 212 | 606,700 | 212 |
| 2024-08-15 | 209 | 212 | 207 | 208 | 517,800 | 208 |
| 2024-08-14 | 204 | 211 | 202 | 208 | 608,800 | 208 |
| 2024-08-13 | 194 | 203 | 191 | 203 | 530,300 | 203 |
| 2024-08-09 | 197 | 201 | 187 | 193 | 1,142,300 | 193 |
| 2024-08-08 | 185 | 193 | 185 | 192 | 668,700 | 192 |
| 2024-08-07 | 179 | 195 | 179 | 189 | 1,010,400 | 189 |
| 2024-08-06 | 172 | 189 | 172 | 184 | 1,095,600 | 184 |
| 2024-08-05 | 183 | 185 | 159 | 162 | 2,324,000 | 162 |
| 2024-08-02 | 213 | 214 | 206 | 206 | 1,030,300 | 206 |
| 2024-08-01 | 228 | 228 | 219 | 220 | 984,900 | 220 |
| 2024-07-31 | 226 | 230 | 224 | 230 | 483,100 | 230 |
| 2024-07-30 | 229 | 229 | 226 | 227 | 645,200 | 227 |
| 2024-07-29 | 228 | 230 | 227 | 229 | 280,100 | 229 |
| 2024-07-26 | 226 | 229 | 226 | 226 | 353,700 | 226 |
| 2024-07-25 | 226 | 227 | 224 | 224 | 567,700 | 224 |
| 2024-07-24 | 229 | 229 | 226 | 226 | 417,500 | 226 |
| 2024-07-23 | 228 | 230 | 227 | 229 | 257,000 | 229 |
| 2024-07-22 | 229 | 230 | 227 | 228 | 406,900 | 228 |
| 2024-07-19 | 232 | 232 | 228 | 229 | 377,100 | 229 |
| 2024-07-18 | 232 | 234 | 232 | 232 | 297,700 | 232 |
| 2024-07-17 | 232 | 234 | 232 | 234 | 234,000 | 234 |
| 2024-07-16 | 234 | 234 | 231 | 232 | 265,100 | 232 |
| 2024-07-12 | 232 | 235 | 229 | 231 | 826,000 | 231 |
| 2024-07-11 | 229 | 231 | 227 | 229 | 455,200 | 229 |
| 2024-07-10 | 229 | 229 | 225 | 227 | 524,700 | 227 |
| 2024-07-09 | 229 | 231 | 227 | 227 | 551,800 | 227 |
| 2024-07-08 | 231 | 232 | 228 | 230 | 363,100 | 230 |
| 2024-07-05 | 235 | 235 | 231 | 231 | 294,000 | 231 |
| 2024-07-04 | 234 | 237 | 232 | 234 | 326,700 | 234 |
| 2024-07-03 | 234 | 234 | 232 | 233 | 292,500 | 233 |
| 2024-07-02 | 234 | 234 | 231 | 234 | 514,600 | 234 |
| 2024-07-01 | 236 | 240 | 231 | 234 | 1,146,900 | 234 |
| 2024-06-28 | 229 | 230 | 228 | 228 | 277,500 | 228 |
| 2024-06-27 | 230 | 231 | 228 | 228 | 255,600 | 228 |
| 2024-06-26 | 233 | 233 | 231 | 231 | 563,600 | 231 |
| 2024-06-25 | 231 | 234 | 230 | 231 | 364,000 | 231 |
| 2024-06-24 | 228 | 231 | 227 | 229 | 406,600 | 229 |
| 2024-06-21 | 227 | 230 | 227 | 228 | 234,300 | 228 |
| 2024-06-20 | 230 | 233 | 226 | 227 | 315,900 | 227 |
| 2024-06-19 | 227 | 230 | 227 | 230 | 246,700 | 230 |
| 2024-06-18 | 229 | 229 | 226 | 227 | 150,700 | 227 |
| 2024-06-17 | 228 | 229 | 225 | 228 | 255,800 | 228 |
| 2024-06-14 | 225 | 231 | 225 | 229 | 321,900 | 229 |
| 2024-06-13 | 230 | 230 | 225 | 226 | 381,000 | 226 |
| 2024-06-12 | 230 | 236 | 227 | 227 | 702,400 | 227 |
| 2024-06-11 | 230 | 231 | 227 | 229 | 241,700 | 229 |
| 2024-06-10 | 224 | 231 | 224 | 229 | 299,400 | 229 |
| 2024-06-07 | 225 | 226 | 223 | 225 | 283,400 | 225 |
| 2024-06-06 | 228 | 228 | 225 | 225 | 351,900 | 225 |
| 2024-06-05 | 228 | 230 | 226 | 226 | 327,600 | 226 |
| 2024-06-04 | 230 | 231 | 228 | 229 | 250,100 | 229 |
| 2024-06-03 | 234 | 235 | 230 | 230 | 336,000 | 230 |
| 2024-05-31 | 225 | 232 | 225 | 231 | 435,200 | 231 |
| 2024-05-30 | 222 | 226 | 221 | 223 | 599,100 | 223 |
| 2024-05-29 | 229 | 229 | 225 | 225 | 569,600 | 225 |
| 2024-05-28 | 231 | 233 | 229 | 229 | 262,600 | 229 |
| 2024-05-27 | 231 | 232 | 228 | 229 | 539,800 | 229 |
| 2024-05-24 | 233 | 233 | 230 | 231 | 697,100 | 231 |
| 2024-05-23 | 237 | 238 | 235 | 235 | 234,400 | 235 |
| 2024-05-22 | 238 | 239 | 236 | 236 | 230,000 | 236 |
| 2024-05-21 | 241 | 242 | 237 | 238 | 437,500 | 238 |
| 2024-05-20 | 242 | 247 | 241 | 241 | 298,600 | 241 |
| 2024-05-17 | 238 | 241 | 238 | 240 | 274,400 | 240 |
| 2024-05-16 | 242 | 244 | 237 | 238 | 496,900 | 238 |
| 2024-05-15 | 249 | 255 | 240 | 241 | 800,800 | 241 |
| 2024-05-14 | 246 | 250 | 243 | 249 | 528,500 | 249 |
| 2024-05-13 | 250 | 250 | 245 | 247 | 368,300 | 247 |
| 2024-05-10 | 250 | 252 | 248 | 250 | 281,700 | 250 |
| 2024-05-09 | 249 | 253 | 247 | 251 | 381,200 | 251 |
| 2024-05-08 | 251 | 252 | 249 | 249 | 375,600 | 249 |
| 2024-05-07 | 245 | 250 | 244 | 250 | 344,500 | 250 |
| 2024-05-02 | 243 | 246 | 242 | 245 | 397,000 | 245 |
| 2024-05-01 | 240 | 243 | 239 | 243 | 311,900 | 243 |
| 2024-04-30 | 244 | 244 | 240 | 243 | 409,100 | 243 |
| 2024-04-26 | 239 | 242 | 237 | 240 | 727,200 | 240 |
| 2024-04-25 | 242 | 244 | 240 | 241 | 353,000 | 241 |
| 2024-04-24 | 242 | 246 | 240 | 244 | 527,200 | 244 |
| 2024-04-23 | 240 | 242 | 237 | 239 | 383,300 | 239 |
| 2024-04-22 | 234 | 238 | 233 | 236 | 483,600 | 236 |
| 2024-04-19 | 237 | 238 | 231 | 233 | 617,900 | 233 |
| 2024-04-18 | 234 | 240 | 234 | 239 | 367,300 | 239 |
| 2024-04-17 | 237 | 239 | 234 | 235 | 672,500 | 235 |
| 2024-04-16 | 240 | 240 | 236 | 237 | 675,700 | 237 |
| 2024-04-15 | 241 | 242 | 239 | 241 | 240,900 | 241 |
| 2024-04-12 | 242 | 244 | 241 | 242 | 329,500 | 242 |
| 2024-04-11 | 241 | 243 | 239 | 241 | 320,600 | 241 |
| 2024-04-10 | 244 | 244 | 241 | 243 | 467,200 | 243 |
| 2024-04-09 | 243 | 248 | 242 | 245 | 430,000 | 245 |
| 2024-04-08 | 241 | 243 | 237 | 241 | 516,700 | 241 |
| 2024-04-05 | 241 | 242 | 236 | 240 | 578,000 | 240 |
| 2024-04-04 | 245 | 246 | 241 | 243 | 426,900 | 243 |
| 2024-04-03 | 247 | 248 | 242 | 243 | 575,500 | 243 |
| 2024-04-02 | 257 | 258 | 245 | 245 | 916,400 | 245 |
| 2024-04-01 | 270 | 270 | 258 | 259 | 1,066,500 | 259 |
| 2024-03-29 | 256 | 267 | 253 | 267 | 1,663,300 | 267 |
| 2024-03-28 | 248 | 254 | 247 | 249 | 841,200 | 249 |
| 2024-03-27 | 246 | 250 | 245 | 247 | 528,300 | 247 |
| 2024-03-26 | 244 | 246 | 243 | 244 | 266,800 | 244 |
| 2024-03-25 | 246 | 247 | 244 | 246 | 377,600 | 246 |
| 2024-03-22 | 245 | 247 | 241 | 247 | 440,500 | 247 |
| 2024-03-21 | 247 | 252 | 244 | 244 | 1,148,500 | 244 |
| 2024-03-19 | 233 | 241 | 233 | 239 | 637,000 | 239 |
| 2024-03-18 | 235 | 238 | 233 | 233 | 388,600 | 233 |
| 2024-03-15 | 235 | 236 | 233 | 234 | 368,700 | 234 |
| 2024-03-14 | 234 | 237 | 232 | 236 | 706,300 | 236 |
| 2024-03-13 | 234 | 237 | 230 | 230 | 734,600 | 230 |
| 2024-03-12 | 232 | 235 | 230 | 233 | 608,100 | 233 |
| 2024-03-11 | 236 | 236 | 231 | 233 | 841,500 | 233 |
| 2024-03-08 | 240 | 242 | 238 | 239 | 672,900 | 239 |
| 2024-03-07 | 247 | 250 | 242 | 243 | 796,600 | 243 |
| 2024-03-06 | 238 | 246 | 237 | 245 | 839,800 | 245 |
| 2024-03-05 | 227 | 240 | 226 | 239 | 1,228,400 | 239 |
| 2024-03-04 | 230 | 231 | 227 | 229 | 752,100 | 229 |
| 2024-03-01 | 232 | 233 | 227 | 231 | 844,000 | 231 |
| 2024-02-29 | 234 | 234 | 231 | 232 | 378,700 | 232 |
| 2024-02-28 | 232 | 235 | 232 | 233 | 534,200 | 233 |
| 2024-02-27 | 233 | 235 | 230 | 233 | 376,600 | 233 |
| 2024-02-26 | 236 | 236 | 232 | 232 | 432,300 | 232 |
| 2024-02-22 | 235 | 235 | 230 | 234 | 608,300 | 234 |
| 2024-02-21 | 237 | 237 | 230 | 231 | 901,200 | 231 |
| 2024-02-20 | 243 | 244 | 236 | 237 | 467,300 | 237 |
| 2024-02-19 | 235 | 241 | 235 | 241 | 726,500 | 241 |
| 2024-02-16 | 234 | 236 | 232 | 235 | 684,500 | 235 |
| 2024-02-15 | 239 | 239 | 232 | 232 | 755,500 | 232 |
| 2024-02-14 | 241 | 244 | 235 | 237 | 995,200 | 237 |
| 2024-02-13 | 254 | 258 | 240 | 242 | 2,236,800 | 242 |
| 2024-02-09 | 241 | 262 | 240 | 254 | 7,080,500 | 254 |
| 2024-02-08 | 234 | 234 | 229 | 231 | 714,300 | 231 |
| 2024-02-07 | 233 | 236 | 232 | 234 | 524,400 | 234 |
| 2024-02-06 | 236 | 238 | 235 | 235 | 418,000 | 235 |
| 2024-02-05 | 232 | 238 | 229 | 238 | 569,600 | 238 |
| 2024-02-02 | 233 | 235 | 231 | 232 | 385,300 | 232 |
| 2024-02-01 | 235 | 236 | 232 | 232 | 384,600 | 232 |
| 2024-01-31 | 232 | 238 | 232 | 236 | 674,600 | 236 |
| 2024-01-30 | 234 | 234 | 230 | 232 | 804,600 | 232 |
| 2024-01-29 | 228 | 232 | 227 | 232 | 514,700 | 232 |
| 2024-01-26 | 229 | 235 | 228 | 230 | 769,700 | 230 |
| 2024-01-25 | 226 | 230 | 225 | 228 | 686,900 | 228 |
| 2024-01-24 | 225 | 227 | 224 | 225 | 418,300 | 225 |
| 2024-01-23 | 229 | 229 | 226 | 226 | 515,800 | 226 |
| 2024-01-22 | 225 | 229 | 225 | 227 | 485,700 | 227 |
| 2024-01-19 | 225 | 226 | 222 | 224 | 522,200 | 224 |
| 2024-01-18 | 225 | 227 | 224 | 225 | 477,100 | 225 |
| 2024-01-17 | 231 | 233 | 225 | 226 | 825,600 | 226 |
| 2024-01-16 | 230 | 232 | 228 | 230 | 616,100 | 230 |
| 2024-01-15 | 230 | 232 | 229 | 229 | 627,500 | 229 |
| 2024-01-12 | 239 | 239 | 229 | 230 | 1,512,600 | 230 |
| 2024-01-11 | 244 | 245 | 241 | 242 | 770,400 | 242 |
| 2024-01-10 | 243 | 251 | 243 | 244 | 1,226,400 | 244 |
| 2024-01-09 | 236 | 242 | 235 | 241 | 733,000 | 241 |
| 2024-01-05 | 236 | 240 | 236 | 238 | 513,800 | 238 |
| 2024-01-04 | 232 | 237 | 231 | 237 | 420,900 | 237 |
分割・併合履歴 ： なし
