3837 アドソル日進(株) 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
2024-02-271,6671,6691,6451,66930,3001,669
2024-02-261,6331,6511,6251,65022,4001,650
2024-02-221,6361,6381,6121,62722,6001,627
2024-02-211,6791,6791,6351,63514,0001,635
2024-02-201,6941,6981,6811,68316,6001,683
2024-02-191,6551,6881,6501,68421,8001,684
2024-02-161,6301,6551,6201,65521,2001,655
2024-02-151,6411,6431,6161,62027,7001,620
2024-02-141,6601,6601,6061,62840,1001,628
2024-02-131,7021,7021,6621,67139,3001,671
2024-02-091,6931,7341,6801,70476,5001,704
2024-02-081,7171,7251,6741,691199,5001,691
2024-02-071,5961,6111,5781,59750,8001,597
2024-02-061,5911,5941,5821,59417,7001,594
2024-02-051,6001,6001,5801,59023,3001,590
2024-02-021,5751,5841,5661,58424,0001,584
2024-02-011,5761,5791,5601,57217,1001,572
2024-01-311,5801,5851,5731,58513,4001,585
2024-01-301,5981,6001,5881,58817,9001,588
2024-01-291,5781,5981,5781,59012,1001,590
2024-01-261,5921,5971,5771,57713,4001,577
2024-01-251,6001,6051,5831,59614,2001,596
2024-01-241,6131,6141,5901,59515,4001,595
2024-01-231,6281,6361,6081,61020,0001,610
2024-01-221,6021,6291,6021,62924,5001,629
2024-01-191,5871,6021,5861,60111,7001,601
2024-01-181,5981,5981,5851,59515,1001,595
2024-01-171,6061,6131,5901,59024,6001,590
2024-01-161,6151,6151,5791,58114,4001,581
2024-01-151,5951,6191,5951,60720,3001,607
2024-01-121,5991,5991,5781,59513,9001,595
2024-01-111,6031,6111,5801,59318,6001,593
2024-01-101,5971,6111,5971,60115,8001,601
2024-01-091,5701,6031,5701,59618,0001,596
2024-01-051,5921,5921,5731,57712,0001,577
2024-01-041,5671,5871,5471,58714,4001,587

分割・併合履歴 : [2016-09-28]1株→2株 [2013-12-26]1株→3株 [2008-03-26]1株→2株