3837 アドソル日進(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 967 | 974 | 935 | 958 | 77,400 | 958 |
| 2025-04-03 | 974 | 994 | 962 | 989 | 50,100 | 989 |
| 2025-04-02 | 1,001 | 1,008 | 993 | 1,002 | 34,700 | 1,002 |
| 2025-04-01 | 1,025 | 1,039 | 1,000 | 1,003 | 28,800 | 1,003 |
| 2025-03-31 | 1,034 | 1,034 | 1,002 | 1,002 | 46,300 | 1,002 |
| 2025-03-28 | 1,083 | 1,083 | 1,056 | 1,056 | 42,600 | 1,056 |
| 2025-03-27 | 2,156 | 2,190 | 2,137 | 2,190 | 25,100 | 1,095 |
| 2025-03-26 | 2,170 | 2,191 | 2,164 | 2,177 | 22,300 | 1,088.50 |
| 2025-03-25 | 2,189 | 2,190 | 2,128 | 2,168 | 16,200 | 1,084 |
| 2025-03-24 | 2,229 | 2,229 | 2,150 | 2,150 | 18,700 | 1,075 |
| 2025-03-21 | 2,199 | 2,239 | 2,185 | 2,205 | 27,600 | 1,102.50 |
| 2025-03-19 | 2,144 | 2,191 | 2,144 | 2,176 | 6,200 | 1,088 |
| 2025-03-18 | 2,154 | 2,174 | 2,144 | 2,144 | 13,100 | 1,072 |
| 2025-03-17 | 2,139 | 2,166 | 2,139 | 2,158 | 8,500 | 1,079 |
| 2025-03-14 | 2,138 | 2,153 | 2,123 | 2,150 | 11,000 | 1,075 |
| 2025-03-13 | 2,156 | 2,163 | 2,136 | 2,149 | 9,400 | 1,074.50 |
| 2025-03-12 | 2,152 | 2,187 | 2,137 | 2,160 | 14,700 | 1,080 |
| 2025-03-11 | 2,130 | 2,161 | 2,119 | 2,151 | 20,800 | 1,075.50 |
| 2025-03-10 | 2,193 | 2,193 | 2,145 | 2,145 | 13,200 | 1,072.50 |
| 2025-03-07 | 2,186 | 2,209 | 2,175 | 2,193 | 15,900 | 1,096.50 |
| 2025-03-06 | 2,227 | 2,232 | 2,190 | 2,207 | 14,200 | 1,103.50 |
| 2025-03-05 | 2,232 | 2,232 | 2,186 | 2,207 | 15,200 | 1,103.50 |
| 2025-03-04 | 2,226 | 2,237 | 2,181 | 2,218 | 33,400 | 1,109 |
| 2025-03-03 | 2,196 | 2,225 | 2,168 | 2,225 | 24,000 | 1,112.50 |
| 2025-02-28 | 2,180 | 2,180 | 2,150 | 2,150 | 15,200 | 1,075 |
| 2025-02-27 | 2,192 | 2,203 | 2,156 | 2,180 | 26,300 | 1,090 |
| 2025-02-26 | 2,174 | 2,192 | 2,149 | 2,192 | 27,000 | 1,096 |
| 2025-02-25 | 2,136 | 2,175 | 2,136 | 2,156 | 24,900 | 1,078 |
| 2025-02-21 | 2,118 | 2,159 | 2,118 | 2,142 | 14,600 | 1,071 |
| 2025-02-20 | 2,150 | 2,180 | 2,134 | 2,142 | 28,400 | 1,071 |
| 2025-02-19 | 2,051 | 2,170 | 2,051 | 2,150 | 42,800 | 1,075 |
| 2025-02-18 | 2,011 | 2,066 | 2,011 | 2,060 | 14,400 | 1,030 |
| 2025-02-17 | 2,090 | 2,095 | 2,005 | 2,030 | 20,400 | 1,015 |
| 2025-02-14 | 2,120 | 2,120 | 2,085 | 2,095 | 19,900 | 1,047.50 |
| 2025-02-13 | 2,082 | 2,108 | 2,068 | 2,107 | 18,300 | 1,053.50 |
| 2025-02-12 | 2,095 | 2,114 | 2,077 | 2,079 | 35,900 | 1,039.50 |
| 2025-02-10 | 2,075 | 2,112 | 2,066 | 2,088 | 27,700 | 1,044 |
| 2025-02-07 | 2,050 | 2,068 | 2,002 | 2,055 | 57,100 | 1,027.50 |
| 2025-02-06 | 1,951 | 2,020 | 1,951 | 2,015 | 23,900 | 1,007.50 |
| 2025-02-05 | 1,917 | 1,942 | 1,917 | 1,929 | 8,300 | 964.50 |
| 2025-02-04 | 1,919 | 1,945 | 1,917 | 1,917 | 4,900 | 958.50 |
| 2025-02-03 | 1,952 | 1,952 | 1,905 | 1,910 | 18,300 | 955 |
| 2025-01-31 | 1,938 | 1,961 | 1,928 | 1,954 | 14,200 | 977 |
| 2025-01-30 | 1,950 | 1,954 | 1,936 | 1,936 | 9,100 | 968 |
| 2025-01-29 | 1,966 | 1,966 | 1,944 | 1,958 | 7,700 | 979 |
| 2025-01-28 | 1,917 | 1,961 | 1,917 | 1,954 | 13,400 | 977 |
| 2025-01-27 | 1,923 | 1,936 | 1,915 | 1,917 | 9,900 | 958.50 |
| 2025-01-24 | 1,886 | 1,941 | 1,886 | 1,917 | 8,900 | 958.50 |
| 2025-01-23 | 1,910 | 1,911 | 1,882 | 1,882 | 8,500 | 941 |
| 2025-01-22 | 1,900 | 1,923 | 1,900 | 1,910 | 6,400 | 955 |
| 2025-01-21 | 1,895 | 1,895 | 1,869 | 1,895 | 5,800 | 947.50 |
| 2025-01-20 | 1,862 | 1,910 | 1,862 | 1,895 | 8,600 | 947.50 |
| 2025-01-17 | 1,842 | 1,873 | 1,834 | 1,850 | 19,000 | 925 |
| 2025-01-16 | 1,899 | 1,902 | 1,863 | 1,863 | 21,400 | 931.50 |
| 2025-01-15 | 1,914 | 1,932 | 1,886 | 1,910 | 24,200 | 955 |
| 2025-01-14 | 1,935 | 1,947 | 1,903 | 1,910 | 19,300 | 955 |
| 2025-01-10 | 1,938 | 1,967 | 1,938 | 1,941 | 9,700 | 970.50 |
| 2025-01-09 | 1,953 | 1,989 | 1,946 | 1,958 | 16,200 | 979 |
| 2025-01-08 | 1,967 | 1,971 | 1,951 | 1,951 | 14,100 | 975.50 |
| 2025-01-07 | 1,997 | 1,997 | 1,965 | 1,978 | 7,500 | 989 |
| 2025-01-06 | 2,017 | 2,020 | 1,965 | 1,980 | 26,400 | 990 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株