4401 (株)ADEKA 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
2024-06-213,1953,2083,1333,150248,7003,150
2024-06-203,1773,1943,1303,173147,7003,173
2024-06-193,1903,2193,1653,200159,8003,200
2024-06-183,1773,1903,1573,189164,9003,189
2024-06-173,2003,2133,1423,179257,7003,179
2024-06-143,1983,2493,1893,222210,5003,222
2024-06-133,2343,2423,1963,200198,6003,200
2024-06-123,2283,2503,2003,205123,1003,205
2024-06-113,2603,2853,2333,238187,9003,238
2024-06-103,2663,2853,2493,279184,7003,279
2024-06-073,2503,2773,2313,277196,7003,277
2024-06-063,2903,3243,2303,264262,7003,264
2024-06-053,3173,3473,2583,291301,7003,291
2024-06-043,3523,3783,2353,312549,2003,312
2024-06-033,3803,4073,3513,399287,1003,399
2024-05-313,3393,4153,3293,372546,1003,372
2024-05-303,1853,2513,1103,236241,7003,236
2024-05-293,2203,2283,1943,200171,6003,200
2024-05-283,2163,2493,2083,224138,3003,224
2024-05-273,2553,2593,2013,231148,3003,231
2024-05-243,1793,2703,1773,251249,5003,251
2024-05-233,2103,2333,1643,224203,1003,224
2024-05-223,2003,2013,1713,184199,3003,184
2024-05-213,2513,2623,2113,215194,3003,215
2024-05-203,1873,2323,1643,216353,8003,216
2024-05-173,1473,1803,1323,148247,1003,148
2024-05-163,2733,2783,1463,172265,1003,172
2024-05-153,2573,3193,1913,255311,0003,255
2024-05-143,4293,4303,1953,247601,7003,247
2024-05-133,4193,4313,3583,388417,1003,388
2024-05-103,4123,4463,4013,426309,5003,426
2024-05-093,3103,4063,2903,378301,8003,378
2024-05-083,2433,2963,2433,286204,7003,286
2024-05-073,2693,2743,2363,249162,0003,249
2024-05-023,2493,2653,2243,24880,4003,248
2024-05-013,2493,2803,2353,249128,0003,249
2024-04-303,2453,2923,2223,289195,0003,289
2024-04-263,1763,2373,1533,222278,4003,222
2024-04-253,1713,1823,1193,155281,5003,155
2024-04-243,1663,1893,1353,164254,7003,164
2024-04-233,1533,1693,1063,120312,8003,120
2024-04-223,1653,1853,1403,165200,3003,165
2024-04-193,1703,1903,0833,141285,8003,141
2024-04-183,1903,2333,1663,219170,8003,219
2024-04-173,2813,2813,1933,211250,6003,211
2024-04-163,2823,3013,2343,263193,4003,263
2024-04-153,2893,3283,2653,327266,7003,327
2024-04-123,3143,3183,2803,290243,1003,290
2024-04-113,3003,3113,2653,301202,6003,301
2024-04-103,3233,3543,3063,327172,4003,327
2024-04-093,2933,3333,2603,315204,3003,315
2024-04-083,3283,3483,2973,318264,1003,318
2024-04-053,2383,2903,2023,277234,8003,277
2024-04-043,2693,3143,2323,283333,1003,283
2024-04-033,2003,2723,1793,252312,7003,252
2024-04-023,2203,2763,1653,213530,5003,213
2024-04-013,2503,2503,1203,157367,5003,157
2024-03-293,2003,2453,1713,224252,7003,224
2024-03-283,2003,2333,1763,182169,1003,182
2024-03-273,2303,2843,2303,253294,8003,253
2024-03-263,2403,2503,2153,230296,4003,230
2024-03-253,3153,3153,2463,263239,8003,263
2024-03-223,3113,3463,2663,318219,4003,318
2024-03-213,3423,3663,2893,304324,7003,304
2024-03-193,2943,3363,2713,334272,9003,334
2024-03-183,1973,2863,1843,280345,0003,280
2024-03-153,1603,2053,1403,171209,7003,171
2024-03-143,1403,1783,1123,165179,8003,165
2024-03-133,2053,2423,1353,159289,1003,159
2024-03-123,1133,1533,0383,151259,6003,151
2024-03-113,1503,1673,1073,159359,0003,159
2024-03-083,1453,1833,1213,175280,3003,175
2024-03-073,2003,2223,1093,146294,2003,146
2024-03-063,1403,1893,1203,170180,4003,170
2024-03-053,1753,1933,1403,168263,5003,168
2024-03-043,1793,1933,1403,153351,3003,153
2024-03-013,1033,1363,0723,134273,0003,134
2024-02-293,1093,1153,0603,084281,9003,084
2024-02-283,0493,1403,0473,111347,0003,111
2024-02-273,0853,0943,0243,039223,4003,039
2024-02-263,1083,1603,0903,092481,0003,092
2024-02-223,0083,0432,995.53,026346,3003,026
2024-02-212,912.52,9672,905.52,957.5537,3002,957.50
2024-02-203,0243,0312,897.52,924.5531,2002,924.50
2024-02-192,9973,0402,9803,004173,3003,004
2024-02-162,9403,0472,9342,985354,9002,985
2024-02-152,9612,9642,880.52,924322,1002,924
2024-02-142,9672,989.52,921.52,954.5300,7002,954.50
2024-02-132,920.52,9762,8662,967486,4002,967
2024-02-092,8203,0352,8202,874733,8002,874
2024-02-082,8862,8862,7942,829.5317,4002,829.50
2024-02-072,8472,895.52,8442,876.5130,2002,876.50
2024-02-062,8712,8842,845.52,863.5113,7002,863.50
2024-02-052,886.52,897.52,8642,875.5153,1002,875.50
2024-02-022,8722,899.52,8452,882157,7002,882
2024-02-012,912.52,912.52,8482,853185,4002,853
2024-01-312,8602,909.52,8442,909.5277,7002,909.50
2024-01-302,887.52,887.52,8612,871.5114,3002,871.50
2024-01-292,879.52,9002,8662,875.5119,7002,875.50
2024-01-262,9022,9402,845.52,854.5205,9002,854.50
2024-01-252,8672,9392,8632,936203,5002,936
2024-01-242,8652,8922,8442,867.5158,0002,867.50
2024-01-232,8852,9172,8652,874.5125,2002,874.50
2024-01-222,8832,8852,8512,885114,2002,885
2024-01-192,8212,857.52,818.52,845161,4002,845
2024-01-182,8072,8192,788.52,799.5130,0002,799.50
2024-01-172,8452,8992,821.52,821.5214,1002,821.50
2024-01-162,915.52,915.52,833.52,835180,0002,835
2024-01-152,870.52,941.52,870.52,932192,8002,932
2024-01-122,9192,9222,858.52,878169,2002,878
2024-01-112,9052,949.52,8912,912193,6002,912
2024-01-102,8872,8992,869.52,887150,8002,887
2024-01-092,886.52,908.52,8542,887180,8002,887
2024-01-052,9002,907.52,855.52,867155,9002,867
2024-01-042,8302,893.52,799.52,893.5180,6002,893.50

分割・併合履歴 : [1987-03-27]1株→1.12株