2982 (株)ADワークスグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	236	239	234	236	688,800	236
2023-12-28	224	234	223	232	1,055,800	232
2023-12-27	228	230	226	229	567,000	229
2023-12-26	231	232	228	229	1,169,600	229
2023-12-25	234	237	231	234	495,200	234
2023-12-22	234	234	231	232	487,000	232
2023-12-21	228	236	227	234	1,005,100	234
2023-12-20	232	234	230	231	576,400	231
2023-12-19	231	231	227	231	471,900	231
2023-12-18	234	238	228	231	956,500	231
2023-12-15	233	237	233	236	407,000	236
2023-12-14	238	240	231	234	950,300	234
2023-12-13	237	239	235	237	548,400	237
2023-12-12	240	241	234	236	634,300	236
2023-12-11	241	243	238	239	500,300	239
2023-12-08	241	243	236	238	1,190,700	238
2023-12-07	244	245	242	243	572,600	243
2023-12-06	243	246	242	246	572,800	246
2023-12-05	247	252	245	245	971,500	245
2023-12-04	239	247	239	245	882,800	245
2023-12-01	243	245	239	240	922,400	240
2023-11-30	245	247	238	246	834,300	246
2023-11-29	245	248	243	247	632,800	247
2023-11-28	247	248	243	245	567,800	245
2023-11-27	249	250	242	244	844,400	244
2023-11-24	243	252	242	250	1,292,200	250
2023-11-22	232	241	231	240	1,032,900	240
2023-11-21	228	231	226	230	932,800	230
2023-11-20	235	236	231	232	731,200	232
2023-11-17	233	240	233	236	694,200	236
2023-11-16	237	239	231	233	888,000	233
2023-11-15	237	244	236	238	1,106,600	238
2023-11-14	244	244	234	234	994,700	234
2023-11-13	247	248	237	245	937,900	245
2023-11-10	237	249	227	246	1,894,400	246
2023-11-09	252	255	248	253	855,700	253
2023-11-08	256	256	247	251	967,900	251
2023-11-07	260	263	254	255	914,400	255
2023-11-06	255	260	250	259	749,100	259
2023-11-02	257	259	253	253	669,700	253
2023-11-01	255	256	253	256	492,600	256
2023-10-31	251	254	246	254	650,100	254
2023-10-30	252	256	248	250	1,153,200	250
2023-10-27	249	255	248	255	832,700	255
2023-10-26	254	255	248	249	1,352,600	249
2023-10-25	260	264	256	256	1,015,600	256
2023-10-24	256	260	253	259	796,900	259
2023-10-23	258	263	255	257	626,000	257
2023-10-20	262	262	251	259	1,649,200	259
2023-10-19	263	272	262	263	846,900	263
2023-10-18	262	266	259	266	851,000	266
2023-10-17	268	276	266	267	1,633,600	267
2023-10-16	258	263	255	263	762,300	263
2023-10-13	264	268	257	258	661,400	258
2023-10-12	260	263	254	263	1,432,200	263
2023-10-11	270	276	263	264	1,428,700	264
2023-10-10	262	268	256	268	1,866,600	268
2023-10-06	264	265	254	257	1,492,500	257
2023-10-05	258	267	255	262	2,366,800	262
2023-10-04	252	258	244	246	2,302,400	246
2023-10-03	272	274	261	265	2,127,000	265
2023-10-02	274	284	268	279	2,912,600	279
2023-09-29	252	266	252	263	1,754,800	263
2023-09-28	252	254	246	249	653,100	249
2023-09-27	248	251	246	250	551,100	250
2023-09-26	252	252	246	249	657,800	249
2023-09-25	259	259	252	252	706,800	252
2023-09-22	253	262	251	261	1,245,900	261
2023-09-21	254	257	250	251	976,700	251
2023-09-20	261	268	256	256	1,166,100	256
2023-09-19	254	257	249	256	934,400	256
2023-09-15	246	255	246	255	1,170,000	255
2023-09-14	240	247	238	244	602,200	244
2023-09-13	244	245	237	240	1,173,300	240
2023-09-12	245	257	244	247	1,473,100	247
2023-09-11	254	256	241	245	2,543,300	245
2023-09-08	237	249	237	249	3,274,300	249
2023-09-07	222	232	221	231	1,104,600	231
2023-09-06	216	222	216	220	300,700	220
2023-09-05	217	220	214	220	451,200	220
2023-09-04	222	222	217	218	499,300	218
2023-09-01	222	223	220	222	422,300	222
2023-08-31	224	230	221	223	768,000	223
2023-08-30	229	231	223	224	1,262,600	224
2023-08-29	212	229	210	229	3,037,000	229
2023-08-28	207	211	206	210	808,100	210
2023-08-25	201	206	200	205	547,900	205
2023-08-24	201	202	200	202	171,900	202
2023-08-23	198	202	197	202	408,400	202
2023-08-22	201	201	197	201	384,600	201
2023-08-21	197	203	196	201	570,000	201
2023-08-18	194	198	193	197	550,900	197
2023-08-17	193	194	190	194	511,400	194
2023-08-16	199	199	193	193	584,400	193
2023-08-15	199	201	197	201	538,300	201
2023-08-14	204	205	199	200	986,800	200
2023-08-10	196	200	193	199	740,900	199
2023-08-09	193	196	192	196	343,700	196
2023-08-08	195	195	190	193	622,600	193
2023-08-07	195	197	194	194	322,100	194
2023-08-04	190	197	190	194	622,600	194
2023-08-03	186	189	185	188	282,600	188
2023-08-02	188	189	186	187	539,400	187
2023-08-01	190	191	189	190	204,000	190
2023-07-31	192	193	188	191	394,200	191
2023-07-28	193	193	187	192	1,356,900	192
2023-07-27	194	197	193	196	246,700	196
2023-07-26	197	197	194	195	239,600	195
2023-07-25	198	198	196	197	237,800	197
2023-07-24	196	198	196	198	328,800	198
2023-07-21	197	198	194	196	415,100	196
2023-07-20	196	199	195	198	220,200	198
2023-07-19	193	196	193	195	410,400	195
2023-07-18	191	193	191	191	205,700	191
2023-07-14	194	197	191	191	263,800	191
2023-07-13	194	194	191	194	329,400	194
2023-07-12	200	200	194	194	602,300	194
2023-07-11	203	204	199	199	687,000	199
2023-07-10	202	205	202	202	265,600	202
2023-07-07	205	207	202	203	439,500	203
2023-07-06	207	209	204	207	481,200	207
2023-07-05	210	212	209	209	382,900	209
2023-07-04	207	212	207	210	545,300	210
2023-07-03	211	212	208	209	622,200	209
2023-06-30	202	205	201	205	434,200	205
2023-06-29	201	204	201	201	289,700	201
2023-06-28	204	206	201	204	675,400	204
2023-06-27	205	206	201	204	481,500	204
2023-06-26	207	209	203	206	789,800	206
2023-06-23	214	217	207	209	863,500	209
2023-06-22	223	223	211	213	1,563,500	213
2023-06-21	217	223	216	223	881,500	223
2023-06-20	214	218	213	218	841,400	218
2023-06-19	212	215	210	213	747,200	213
2023-06-16	207	213	207	211	747,200	211
2023-06-15	205	209	205	208	389,900	208
2023-06-14	205	207	203	206	645,800	206
2023-06-13	209	212	207	207	483,000	207
2023-06-12	207	209	203	208	592,400	208
2023-06-09	204	209	204	207	619,100	207
2023-06-08	209	210	202	203	640,500	203
2023-06-07	211	215	206	208	860,800	208
2023-06-06	210	210	206	210	718,600	210
2023-06-05	206	214	205	210	1,185,600	210
2023-06-02	196	205	194	203	1,084,100	203
2023-06-01	198	202	195	196	1,303,100	196
2023-05-31	188	208	187	202	4,395,900	202
2023-05-30	184	184	180	183	365,400	183
2023-05-29	185	187	184	185	261,900	185
2023-05-26	185	186	182	184	389,900	184
2023-05-25	185	187	182	185	423,300	185
2023-05-24	186	188	183	187	449,900	187
2023-05-23	193	193	187	187	469,700	187
2023-05-22	189	194	187	192	548,400	192
2023-05-19	190	191	188	189	375,400	189
2023-05-18	193	196	188	189	695,700	189
2023-05-17	190	193	190	193	488,500	193
2023-05-16	190	195	189	192	680,000	192
2023-05-15	189	191	187	190	735,400	190
2023-05-12	185	186	183	185	350,600	185
2023-05-11	184	186	181	185	382,900	185
2023-05-10	185	186	181	182	669,100	182
2023-05-09	182	187	181	185	815,800	185
2023-05-08	172	182	172	181	1,129,800	181
2023-05-02	172	173	170	171	258,500	171
2023-05-01	173	173	170	173	342,200	173
2023-04-28	168	173	168	172	458,800	172
2023-04-27	167	168	166	168	556,700	168
2023-04-26	168	169	166	167	232,500	167
2023-04-25	171	173	168	169	568,200	169
2023-04-24	166	171	166	170	675,800	170
2023-04-21	165	166	164	165	143,400	165
2023-04-20	165	166	164	165	227,900	165
2023-04-19	165	166	164	165	262,300	165
2023-04-18	165	167	165	165	226,400	165
2023-04-17	166	166	165	166	154,000	166
2023-04-14	165	166	164	164	234,600	164
2023-04-13	165	166	164	165	229,800	165
2023-04-12	165	166	164	166	144,200	166
2023-04-11	166	166	164	165	201,900	165
2023-04-10	166	167	165	166	290,000	166
2023-04-07	165	167	164	166	177,900	166
2023-04-06	163	165	163	163	267,200	163
2023-04-05	166	167	164	165	317,500	165
2023-04-04	168	168	166	167	167,100	167
2023-04-03	168	169	166	168	309,300	168
2023-03-31	169	170	165	166	515,400	166
2023-03-30	167	168	166	168	174,700	168
2023-03-29	163	166	163	166	279,000	166
2023-03-28	165	166	163	163	169,200	163
2023-03-27	168	168	166	166	352,400	166
2023-03-24	168	168	165	167	597,300	167
2023-03-23	162	167	162	167	649,400	167
2023-03-22	161	164	161	163	194,800	163
2023-03-20	161	163	160	160	205,500	160
2023-03-17	160	162	160	161	149,500	161
2023-03-16	158	160	158	160	279,700	160
2023-03-15	162	164	161	162	282,400	162
2023-03-14	163	163	158	162	460,600	162
2023-03-13	163	166	161	164	436,400	164
2023-03-10	166	167	164	165	411,300	165
2023-03-09	168	169	167	168	366,700	168
2023-03-08	167	169	166	169	162,500	169
2023-03-07	167	169	165	167	697,300	167
2023-03-06	170	172	167	169	551,600	169
2023-03-03	169	171	168	170	539,800	170
2023-03-02	171	172	168	170	305,200	170
2023-03-01	167	170	167	170	359,800	170
2023-02-28	173	173	168	168	538,000	168
2023-02-27	167	172	167	171	668,100	171
2023-02-24	164	168	163	165	724,700	165
2023-02-22	163	165	162	163	391,300	163
2023-02-21	164	165	163	165	269,100	165
2023-02-20	161	165	160	163	841,000	163
2023-02-17	156	161	156	160	688,700	160
2023-02-16	156	158	155	157	464,300	157
2023-02-15	155	159	155	156	773,400	156
2023-02-14	154	156	153	155	502,800	155
2023-02-13	160	160	153	154	2,360,700	154
2023-02-10	145	146	144	145	210,100	145
2023-02-09	146	146	144	146	188,400	146
2023-02-08	146	146	144	146	141,400	146
2023-02-07	145	146	144	146	113,100	146
2023-02-06	146	146	144	145	182,000	145
2023-02-03	146	147	145	146	112,000	146
2023-02-02	148	148	145	146	290,600	146
2023-02-01	147	148	146	147	94,100	147
2023-01-31	147	148	146	147	351,100	147
2023-01-30	143	147	143	147	886,600	147
2023-01-27	143	144	142	143	279,600	143
2023-01-26	143	143	142	142	98,900	142
2023-01-25	143	144	141	143	161,500	143
2023-01-24	143	145	141	142	343,600	142
2023-01-23	142	144	141	143	328,900	143
2023-01-20	140	142	140	141	100,700	141
2023-01-19	142	143	140	141	363,700	141
2023-01-18	141	144	140	143	360,800	143
2023-01-17	140	142	140	141	169,000	141
2023-01-16	142	142	140	140	152,400	140
2023-01-13	142	143	141	142	201,200	142
2023-01-12	143	143	141	143	246,800	143
2023-01-11	142	145	142	143	415,400	143
2023-01-10	140	141	140	140	146,600	140
2023-01-06	140	141	139	140	283,700	140
2023-01-05	140	142	139	140	824,800	140
2023-01-04	143	144	140	140	503,400	140

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2982 (株)ADワークスグループ の時系列データ [2023年度]

2982 (株)ADワークスグループの時系列データ [2023年度]