株式
  1. HOME >
  2. 株価時系列 >
  3. 4401

4401 (株)ADEKA 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
2025-07-082,8042,8552,8002,843375,6002,843
2025-07-072,8302,854.52,814.52,816.5284,2002,816.50
2025-07-042,8002,823.52,7902,817316,6002,817
2025-07-032,7502,7822,741.52,775230,8002,775
2025-07-022,703.52,747.52,7002,736242,8002,736
2025-07-012,731.52,744.52,7012,722.5182,0002,722.50
2025-06-302,7472,7702,738.52,758320,2002,758
2025-06-272,739.52,745.52,728.52,740277,2002,740
2025-06-262,706.52,7272,7002,725173,3002,725
2025-06-252,717.52,719.52,6872,711.5146,3002,711.50
2025-06-242,723.52,737.52,6872,702198,5002,702
2025-06-232,6852,6862,655.52,682.5178,8002,682.50
2025-06-202,6812,7102,674.52,704.5562,1002,704.50
2025-06-192,714.52,714.52,6732,685172,5002,685
2025-06-182,7112,7222,6912,710216,7002,710
2025-06-172,6702,695.52,6502,692367,7002,692
2025-06-162,7142,7202,6562,662.5238,9002,662.50
2025-06-132,6882,693.52,662.52,683.5205,1002,683.50
2025-06-122,7202,7342,688.52,698148,0002,698
2025-06-112,6752,712.52,6752,708147,2002,708
2025-06-102,678.52,6952,6702,673134,9002,673
2025-06-092,6822,694.52,661.52,671.5133,3002,671.50
2025-06-062,6882,6992,675.52,675.5130,1002,675.50
2025-06-052,719.52,719.52,6662,679299,8002,679
2025-06-042,6752,684.52,661.52,676183,7002,676
2025-06-032,6592,6732,642.52,669203,5002,669
2025-06-022,660.52,674.52,645.52,666182,8002,666
2025-05-302,6302,679.52,629.52,669.5284,1002,669.50
2025-05-292,6492,678.52,6372,660.5276,9002,660.50
2025-05-282,634.52,6472,6102,630.5264,3002,630.50
2025-05-272,5672,6022,5572,599170,3002,599
2025-05-262,5542,569.52,5462,561.5193,9002,561.50
2025-05-232,6002,6082,5422,554348,3002,554
2025-05-222,566.52,6132,5562,600378,7002,600
2025-05-212,582.52,5922,5472,564.5309,4002,564.50
2025-05-202,5852,6002,570.52,586.5355,8002,586.50
2025-05-192,5502,550.52,520.52,545297,8002,545
2025-05-162,5362,579.52,5292,564.5331,1002,564.50
2025-05-152,6492,6492,5082,535802,4002,535
2025-05-142,7212,7772,588.52,684659,3002,684
2025-05-132,741.52,7492,718.52,744193,0002,744
2025-05-122,6732,6982,6662,695215,1002,695
2025-05-092,6702,681.52,647.52,665237,8002,665
2025-05-082,628.52,6502,6152,650247,9002,650
2025-05-072,6302,638.52,613.52,628284,2002,628
2025-05-022,600.52,639.52,5932,627.5258,6002,627.50
2025-05-012,5752,600.52,5552,598207,7002,598
2025-04-302,565.52,575.52,541.52,566.5273,2002,566.50
2025-04-282,566.52,5992,556.52,561.5278,6002,561.50
2025-04-252,537.52,5702,5332,556.5263,5002,556.50
2025-04-242,482.52,5282,482.52,499.5310,9002,499.50
2025-04-232,462.52,4802,443.52,466.5303,5002,466.50
2025-04-222,3672,4142,366.52,414269,2002,414
2025-04-212,4472,4472,3662,368.5401,0002,368.50
2025-04-182,3972,407.52,3872,403.5118,5002,403.50
2025-04-172,3562,379.52,3382,379188,2002,379
2025-04-162,3862,395.52,3482,357.5205,5002,357.50
2025-04-152,3742,408.52,3672,403263,6002,403
2025-04-142,354.52,3822,334.52,373.5309,1002,373.50
2025-04-112,2352,3192,2152,316322,4002,316
2025-04-102,3892,3892,329.52,379.5340,3002,379.50
2025-04-092,234.52,248.52,1702,203.5303,3002,203.50
2025-04-082,2582,324.52,2552,318.5320,5002,318.50
2025-04-072,180.52,2262,125.52,174.5485,1002,174.50
2025-04-042,4382,4502,3582,409.5500,7002,409.50
2025-04-032,5302,550.52,5062,528.5445,6002,528.50
2025-04-022,7042,7072,6462,654294,3002,654
2025-04-012,723.52,727.52,689.52,693210,4002,693
2025-03-312,7302,7342,680.52,689370,1002,689
2025-03-282,8002,8092,748.52,763285,2002,763
2025-03-272,8152,8552,803.52,849260,6002,849
2025-03-262,8292,8452,813.52,833.5198,0002,833.50
2025-03-252,808.52,8342,788.52,834197,9002,834
2025-03-242,8002,818.52,7782,810210,3002,810
2025-03-212,8012,8262,7992,811.5246,9002,811.50
2025-03-192,8112,8372,8082,813186,1002,813
2025-03-182,817.52,8292,8112,812.5211,3002,812.50
2025-03-172,791.52,823.52,7832,816163,2002,816
2025-03-142,7532,796.52,7532,778.5235,1002,778.50
2025-03-132,7992,7992,7632,781.5197,5002,781.50
2025-03-122,727.52,762.52,7232,760196,0002,760
2025-03-112,7522,757.52,721.52,746214,3002,746
2025-03-102,7762,7912,7512,766.5170,7002,766.50
2025-03-072,754.52,787.52,7442,776181,4002,776
2025-03-062,7812,7812,757.52,771253,3002,771
2025-03-052,743.52,7692,728.52,765202,0002,765
2025-03-042,7322,7392,7052,730.5282,4002,730.50
2025-03-032,7802,782.52,7372,748269,5002,748
2025-02-282,7602,780.52,734.52,769234,9002,769
2025-02-272,7392,791.52,7382,778.5154,6002,778.50
2025-02-262,7602,770.52,715.52,744211,8002,744
2025-02-252,7892,8192,771.52,771.5246,3002,771.50
2025-02-212,7662,8252,7662,790488,4002,790
2025-02-202,8112,8112,7602,765350,1002,765
2025-02-192,817.52,855.52,799.52,811.5349,7002,811.50
2025-02-182,8122,8212,7822,794232,2002,794
2025-02-172,8582,8602,8072,821148,9002,821
2025-02-142,904.52,9052,8342,841.5244,8002,841.50
2025-02-132,906.52,9202,8622,911347,1002,911
2025-02-122,8502,9422,814.52,834.5505,8002,834.50
2025-02-102,809.52,8302,7832,812.5280,3002,812.50
2025-02-072,8102,8142,7872,802.5210,0002,802.50
2025-02-062,808.52,8442,808.52,821.5235,3002,821.50
2025-02-052,7952,8042,773.52,787332,0002,787
2025-02-042,826.52,842.52,7812,791.5305,7002,791.50
2025-02-032,8602,8652,7882,802.5321,5002,802.50
2025-01-312,9022,914.52,8862,902.5211,3002,902.50
2025-01-302,9062,932.52,892.52,912.5209,3002,912.50
2025-01-292,894.52,943.52,8752,918.5339,9002,918.50
2025-01-282,9052,9232,8732,874.5237,1002,874.50
2025-01-272,9342,9582,9222,942.5175,3002,942.50
2025-01-242,9632,9632,900.52,913235,8002,913
2025-01-232,9372,9572,917.52,941.5296,3002,941.50
2025-01-222,8552,926.52,846.52,923274,8002,923
2025-01-212,8512,8572,8262,840115,2002,840
2025-01-202,8302,851.52,8052,835173,1002,835
2025-01-172,7902,8282,7822,820271,1002,820
2025-01-162,7822,8152,7822,800247,5002,800
2025-01-152,802.52,831.52,767.52,768309,5002,768
2025-01-142,8002,8132,7852,804298,0002,804
2025-01-102,7972,813.52,793.52,800278,7002,800
2025-01-092,798.52,812.52,7902,802.5219,6002,802.50
2025-01-082,8152,824.52,802.52,811193,5002,811
2025-01-072,8502,8532,8152,829.5258,5002,829.50
2025-01-062,846.52,8672,8242,830230,7002,830

分割・併合履歴 ： [1987-03-27]1株→1.12株