4784 GMOアドパートナーズ(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 564 | 661 | 564 | 661 | 184,800 | 661 |
| 2024-11-21 | 555 | 561 | 535 | 561 | 108,100 | 561 |
| 2024-11-20 | 484 | 564 | 484 | 551 | 400,700 | 551 |
| 2024-11-19 | 465 | 484 | 463 | 482 | 22,300 | 482 |
| 2024-11-18 | 457 | 460 | 452 | 460 | 15,100 | 460 |
| 2024-11-15 | 448 | 452 | 438 | 451 | 22,100 | 451 |
| 2024-11-14 | 439 | 440 | 439 | 439 | 11,400 | 439 |
| 2024-11-13 | 444 | 444 | 436 | 438 | 7,600 | 438 |
| 2024-11-12 | 444 | 444 | 436 | 441 | 11,700 | 441 |
| 2024-11-11 | 432 | 438 | 432 | 435 | 6,800 | 435 |
| 2024-11-08 | 442 | 443 | 430 | 434 | 16,700 | 434 |
| 2024-11-07 | 446 | 446 | 438 | 439 | 11,300 | 439 |
| 2024-11-06 | 437 | 441 | 433 | 440 | 7,800 | 440 |
| 2024-11-05 | 431 | 435 | 421 | 435 | 12,500 | 435 |
| 2024-11-01 | 432 | 434 | 424 | 433 | 13,100 | 433 |
| 2024-10-31 | 435 | 443 | 432 | 432 | 4,500 | 432 |
| 2024-10-30 | 435 | 435 | 426 | 433 | 5,100 | 433 |
| 2024-10-29 | 429 | 432 | 427 | 432 | 4,500 | 432 |
| 2024-10-28 | 422 | 431 | 422 | 428 | 7,900 | 428 |
| 2024-10-25 | 435 | 440 | 420 | 426 | 28,500 | 426 |
| 2024-10-24 | 443 | 443 | 435 | 436 | 10,000 | 436 |
| 2024-10-23 | 439 | 447 | 436 | 443 | 8,800 | 443 |
| 2024-10-22 | 446 | 446 | 439 | 439 | 8,900 | 439 |
| 2024-10-21 | 449 | 449 | 445 | 447 | 7,200 | 447 |
| 2024-10-18 | 449 | 452 | 447 | 452 | 7,300 | 452 |
| 2024-10-17 | 450 | 452 | 447 | 452 | 4,200 | 452 |
| 2024-10-16 | 450 | 453 | 442 | 452 | 10,400 | 452 |
| 2024-10-15 | 448 | 454 | 448 | 451 | 19,200 | 451 |
| 2024-10-11 | 460 | 461 | 454 | 461 | 6,500 | 461 |
| 2024-10-10 | 461 | 461 | 454 | 461 | 7,400 | 461 |
| 2024-10-09 | 459 | 461 | 453 | 461 | 5,100 | 461 |
| 2024-10-08 | 460 | 460 | 454 | 457 | 6,400 | 457 |
| 2024-10-07 | 459 | 463 | 456 | 463 | 4,900 | 463 |
| 2024-10-04 | 451 | 459 | 451 | 458 | 10,400 | 458 |
| 2024-10-03 | 457 | 458 | 451 | 453 | 6,800 | 453 |
| 2024-10-02 | 457 | 457 | 452 | 457 | 5,600 | 457 |
| 2024-10-01 | 458 | 458 | 450 | 458 | 10,600 | 458 |
| 2024-09-30 | 443 | 451 | 442 | 450 | 16,500 | 450 |
| 2024-09-27 | 450 | 452 | 448 | 450 | 10,100 | 450 |
| 2024-09-26 | 448 | 449 | 445 | 448 | 7,600 | 448 |
| 2024-09-25 | 448 | 450 | 441 | 448 | 19,400 | 448 |
| 2024-09-24 | 451 | 453 | 445 | 449 | 20,900 | 449 |
| 2024-09-20 | 449 | 455 | 444 | 453 | 10,000 | 453 |
| 2024-09-19 | 445 | 451 | 442 | 447 | 7,700 | 447 |
| 2024-09-18 | 457 | 457 | 433 | 443 | 15,100 | 443 |
| 2024-09-17 | 466 | 469 | 457 | 457 | 13,600 | 457 |
| 2024-09-13 | 469 | 480 | 451 | 466 | 36,000 | 466 |
| 2024-09-12 | 451 | 460 | 446 | 460 | 18,900 | 460 |
| 2024-09-11 | 444 | 452 | 435 | 443 | 7,900 | 443 |
| 2024-09-10 | 446 | 457 | 441 | 442 | 10,400 | 442 |
| 2024-09-09 | 431 | 445 | 417 | 445 | 39,900 | 445 |
| 2024-09-06 | 446 | 453 | 435 | 436 | 15,300 | 436 |
| 2024-09-05 | 435 | 453 | 435 | 446 | 21,200 | 446 |
| 2024-09-04 | 453 | 453 | 436 | 436 | 28,500 | 436 |
| 2024-09-03 | 457 | 462 | 452 | 458 | 17,300 | 458 |
| 2024-09-02 | 448 | 465 | 448 | 452 | 27,000 | 452 |
| 2024-08-30 | 443 | 502 | 441 | 460 | 174,000 | 460 |
| 2024-08-29 | 440 | 444 | 440 | 441 | 5,000 | 441 |
| 2024-08-28 | 455 | 456 | 442 | 445 | 13,700 | 445 |
| 2024-08-27 | 440 | 458 | 439 | 455 | 25,600 | 455 |
| 2024-08-26 | 446 | 446 | 435 | 438 | 24,400 | 438 |
| 2024-08-23 | 440 | 454 | 435 | 448 | 10,200 | 448 |
| 2024-08-22 | 448 | 450 | 440 | 441 | 23,800 | 441 |
| 2024-08-21 | 443 | 451 | 431 | 438 | 35,900 | 438 |
| 2024-08-20 | 435 | 460 | 433 | 450 | 26,900 | 450 |
| 2024-08-19 | 425 | 441 | 417 | 430 | 25,700 | 430 |
| 2024-08-16 | 415 | 430 | 415 | 425 | 21,800 | 425 |
| 2024-08-15 | 425 | 425 | 411 | 415 | 27,100 | 415 |
| 2024-08-14 | 408 | 416 | 403 | 413 | 68,000 | 413 |
| 2024-08-13 | 381 | 446 | 381 | 432 | 94,300 | 432 |
| 2024-08-09 | 380 | 395 | 379 | 381 | 56,000 | 381 |
| 2024-08-08 | 400 | 405 | 388 | 391 | 29,700 | 391 |
| 2024-08-07 | 386 | 415 | 382 | 405 | 73,000 | 405 |
| 2024-08-06 | 364 | 393 | 364 | 388 | 86,900 | 388 |
| 2024-08-05 | 398 | 402 | 334 | 339 | 149,200 | 339 |
| 2024-08-02 | 434 | 436 | 412 | 414 | 76,500 | 414 |
| 2024-08-01 | 468 | 470 | 448 | 450 | 52,800 | 450 |
| 2024-07-31 | 476 | 481 | 461 | 476 | 50,500 | 476 |
| 2024-07-30 | 501 | 501 | 470 | 477 | 72,900 | 477 |
| 2024-07-29 | 508 | 525 | 485 | 501 | 81,500 | 501 |
| 2024-07-26 | 535 | 548 | 502 | 502 | 138,800 | 502 |
| 2024-07-25 | 551 | 565 | 535 | 548 | 83,900 | 548 |
| 2024-07-24 | 573 | 573 | 555 | 555 | 51,300 | 555 |
| 2024-07-23 | 579 | 588 | 565 | 574 | 64,900 | 574 |
| 2024-07-22 | 577 | 577 | 552 | 560 | 57,000 | 560 |
| 2024-07-19 | 573 | 582 | 565 | 570 | 51,700 | 570 |
| 2024-07-18 | 587 | 591 | 569 | 573 | 62,400 | 573 |
| 2024-07-17 | 570 | 595 | 567 | 587 | 76,800 | 587 |
| 2024-07-16 | 557 | 579 | 551 | 575 | 95,200 | 575 |
| 2024-07-12 | 553 | 573 | 546 | 550 | 107,100 | 550 |
| 2024-07-11 | 575 | 575 | 563 | 565 | 58,100 | 565 |
| 2024-07-10 | 595 | 595 | 562 | 575 | 85,300 | 575 |
| 2024-07-09 | 581 | 595 | 578 | 580 | 98,000 | 580 |
| 2024-07-08 | 610 | 616 | 590 | 591 | 90,400 | 591 |
| 2024-07-05 | 670 | 670 | 596 | 620 | 441,200 | 620 |
| 2024-07-04 | 588 | 638 | 570 | 620 | 873,900 | 620 |
| 2024-07-03 | 585 | 643 | 562 | 628 | 970,000 | 628 |
| 2024-07-02 | 680 | 698 | 597 | 603 | 1,402,100 | 603 |
| 2024-07-01 | 730 | 747 | 681 | 747 | 2,758,600 | 747 |
| 2024-06-28 | 827 | 907 | 630 | 647 | 3,522,200 | 647 |
| 2024-06-27 | 507 | 507 | 507 | 507 | 34,400 | 507 |
| 2024-06-26 | 427 | 427 | 427 | 427 | 43,200 | 427 |
| 2024-06-25 | 339 | 347 | 337 | 347 | 12,700 | 347 |
| 2024-06-24 | 335 | 338 | 335 | 338 | 20,400 | 338 |
| 2024-06-21 | 332 | 336 | 332 | 336 | 2,300 | 336 |
| 2024-06-20 | 333 | 337 | 332 | 334 | 16,000 | 334 |
| 2024-06-19 | 334 | 334 | 332 | 334 | 5,700 | 334 |
| 2024-06-18 | 333 | 334 | 332 | 334 | 1,700 | 334 |
| 2024-06-17 | 332 | 334 | 332 | 333 | 2,500 | 333 |
| 2024-06-14 | 335 | 335 | 333 | 333 | 6,400 | 333 |
| 2024-06-13 | 332 | 334 | 332 | 334 | 1,900 | 334 |
| 2024-06-12 | 334 | 334 | 332 | 332 | 8,400 | 332 |
| 2024-06-11 | 333 | 334 | 333 | 334 | 1,600 | 334 |
| 2024-06-10 | 333 | 334 | 332 | 334 | 12,200 | 334 |
| 2024-06-07 | 332 | 334 | 332 | 334 | 12,600 | 334 |
| 2024-06-06 | 333 | 333 | 332 | 332 | 23,400 | 332 |
| 2024-06-05 | 332 | 333 | 332 | 332 | 3,000 | 332 |
| 2024-06-04 | 333 | 334 | 333 | 334 | 500 | 334 |
| 2024-06-03 | 332 | 332 | 331 | 332 | 1,700 | 332 |
| 2024-05-31 | 333 | 333 | 332 | 333 | 3,200 | 333 |
| 2024-05-30 | 333 | 333 | 332 | 333 | 2,100 | 333 |
| 2024-05-29 | 334 | 334 | 330 | 333 | 5,300 | 333 |
| 2024-05-28 | 335 | 335 | 333 | 335 | 8,400 | 335 |
| 2024-05-27 | 334 | 335 | 333 | 335 | 3,300 | 335 |
| 2024-05-24 | 334 | 334 | 333 | 334 | 3,600 | 334 |
| 2024-05-23 | 333 | 334 | 333 | 334 | 1,200 | 334 |
| 2024-05-22 | 335 | 335 | 332 | 333 | 5,100 | 333 |
| 2024-05-21 | 335 | 335 | 333 | 335 | 2,000 | 335 |
| 2024-05-20 | 333 | 334 | 333 | 334 | 3,300 | 334 |
| 2024-05-17 | 334 | 335 | 334 | 334 | 1,500 | 334 |
| 2024-05-16 | 336 | 337 | 334 | 334 | 2,100 | 334 |
| 2024-05-15 | 337 | 337 | 333 | 335 | 8,800 | 335 |
| 2024-05-14 | 337 | 337 | 335 | 336 | 3,900 | 336 |
| 2024-05-13 | 334 | 335 | 334 | 334 | 1,800 | 334 |
| 2024-05-10 | 333 | 335 | 331 | 333 | 7,300 | 333 |
| 2024-05-09 | 334 | 336 | 331 | 336 | 12,000 | 336 |
| 2024-05-08 | 337 | 340 | 336 | 337 | 9,600 | 337 |
| 2024-05-07 | 338 | 338 | 334 | 337 | 7,400 | 337 |
| 2024-05-02 | 334 | 338 | 334 | 338 | 5,700 | 338 |
| 2024-05-01 | 335 | 337 | 335 | 336 | 2,100 | 336 |
| 2024-04-30 | 335 | 337 | 335 | 337 | 5,800 | 337 |
| 2024-04-26 | 335 | 336 | 334 | 336 | 2,200 | 336 |
| 2024-04-25 | 334 | 335 | 334 | 335 | 1,100 | 335 |
| 2024-04-24 | 336 | 337 | 335 | 335 | 3,000 | 335 |
| 2024-04-23 | 334 | 337 | 334 | 336 | 1,500 | 336 |
| 2024-04-22 | 336 | 337 | 335 | 337 | 900 | 337 |
| 2024-04-19 | 339 | 339 | 333 | 336 | 15,000 | 336 |
| 2024-04-18 | 338 | 339 | 338 | 339 | 1,800 | 339 |
| 2024-04-17 | 333 | 338 | 333 | 338 | 2,800 | 338 |
| 2024-04-16 | 336 | 338 | 336 | 337 | 1,600 | 337 |
| 2024-04-15 | 335 | 340 | 335 | 338 | 10,000 | 338 |
| 2024-04-12 | 338 | 340 | 337 | 340 | 5,500 | 340 |
| 2024-04-11 | 339 | 339 | 334 | 338 | 5,500 | 338 |
| 2024-04-10 | 337 | 339 | 336 | 339 | 3,600 | 339 |
| 2024-04-09 | 338 | 338 | 335 | 337 | 3,500 | 337 |
| 2024-04-08 | 334 | 338 | 334 | 335 | 1,000 | 335 |
| 2024-04-05 | 334 | 335 | 333 | 334 | 7,400 | 334 |
| 2024-04-04 | 336 | 337 | 335 | 335 | 3,300 | 335 |
| 2024-04-03 | 335 | 336 | 334 | 336 | 2,900 | 336 |
| 2024-04-02 | 338 | 339 | 334 | 335 | 6,600 | 335 |
| 2024-04-01 | 339 | 340 | 338 | 338 | 6,900 | 338 |
| 2024-03-29 | 341 | 341 | 339 | 340 | 5,100 | 340 |
| 2024-03-28 | 343 | 343 | 340 | 340 | 1,700 | 340 |
| 2024-03-27 | 342 | 342 | 338 | 340 | 4,400 | 340 |
| 2024-03-26 | 341 | 342 | 339 | 342 | 5,900 | 342 |
| 2024-03-25 | 342 | 342 | 340 | 342 | 4,100 | 342 |
| 2024-03-22 | 338 | 341 | 338 | 341 | 3,900 | 341 |
| 2024-03-21 | 340 | 341 | 337 | 337 | 9,100 | 337 |
| 2024-03-19 | 337 | 339 | 335 | 339 | 23,000 | 339 |
| 2024-03-18 | 337 | 339 | 336 | 339 | 2,200 | 339 |
| 2024-03-15 | 340 | 340 | 334 | 335 | 16,000 | 335 |
| 2024-03-14 | 334 | 338 | 334 | 337 | 4,300 | 337 |
| 2024-03-13 | 338 | 338 | 334 | 334 | 5,400 | 334 |
| 2024-03-12 | 333 | 336 | 333 | 334 | 3,000 | 334 |
| 2024-03-11 | 336 | 337 | 334 | 334 | 7,000 | 334 |
| 2024-03-08 | 337 | 337 | 335 | 336 | 4,700 | 336 |
| 2024-03-07 | 338 | 339 | 337 | 337 | 2,300 | 337 |
| 2024-03-06 | 339 | 340 | 337 | 337 | 5,800 | 337 |
| 2024-03-05 | 339 | 341 | 338 | 339 | 2,700 | 339 |
| 2024-03-04 | 341 | 341 | 340 | 340 | 2,400 | 340 |
| 2024-03-01 | 344 | 344 | 341 | 341 | 2,400 | 341 |
| 2024-02-29 | 340 | 343 | 338 | 343 | 6,000 | 343 |
| 2024-02-28 | 343 | 343 | 341 | 343 | 4,500 | 343 |
| 2024-02-27 | 342 | 345 | 340 | 340 | 11,500 | 340 |
| 2024-02-26 | 341 | 345 | 341 | 345 | 4,600 | 345 |
| 2024-02-22 | 345 | 345 | 341 | 342 | 7,700 | 342 |
| 2024-02-21 | 340 | 345 | 339 | 345 | 6,300 | 345 |
| 2024-02-20 | 336 | 341 | 336 | 340 | 7,700 | 340 |
| 2024-02-19 | 335 | 337 | 333 | 336 | 5,500 | 336 |
| 2024-02-16 | 339 | 339 | 337 | 337 | 4,600 | 337 |
| 2024-02-15 | 340 | 340 | 335 | 337 | 10,400 | 337 |
| 2024-02-14 | 335 | 337 | 333 | 337 | 7,300 | 337 |
| 2024-02-13 | 339 | 339 | 333 | 335 | 12,600 | 335 |
| 2024-02-09 | 336 | 337 | 336 | 337 | 2,400 | 337 |
| 2024-02-08 | 336 | 337 | 334 | 336 | 9,500 | 336 |
| 2024-02-07 | 343 | 343 | 335 | 336 | 8,500 | 336 |
| 2024-02-06 | 352 | 352 | 331 | 343 | 30,200 | 343 |
| 2024-02-05 | 347 | 352 | 345 | 352 | 12,700 | 352 |
| 2024-02-02 | 345 | 348 | 344 | 348 | 4,100 | 348 |
| 2024-02-01 | 348 | 348 | 345 | 346 | 3,200 | 346 |
| 2024-01-31 | 349 | 349 | 347 | 347 | 1,400 | 347 |
| 2024-01-30 | 346 | 349 | 346 | 349 | 1,100 | 349 |
| 2024-01-29 | 344 | 347 | 344 | 346 | 2,300 | 346 |
| 2024-01-26 | 346 | 346 | 344 | 344 | 10,900 | 344 |
| 2024-01-25 | 346 | 348 | 344 | 345 | 13,000 | 345 |
| 2024-01-24 | 348 | 348 | 344 | 344 | 13,300 | 344 |
| 2024-01-23 | 348 | 348 | 343 | 347 | 7,400 | 347 |
| 2024-01-22 | 346 | 350 | 345 | 347 | 5,900 | 347 |
| 2024-01-19 | 346 | 350 | 346 | 346 | 4,100 | 346 |
| 2024-01-18 | 349 | 351 | 348 | 348 | 8,100 | 348 |
| 2024-01-17 | 347 | 348 | 346 | 347 | 8,300 | 347 |
| 2024-01-16 | 350 | 350 | 345 | 346 | 8,600 | 346 |
| 2024-01-15 | 352 | 352 | 348 | 350 | 11,500 | 350 |
| 2024-01-12 | 346 | 351 | 345 | 348 | 8,800 | 348 |
| 2024-01-11 | 343 | 347 | 342 | 345 | 8,800 | 345 |
| 2024-01-10 | 342 | 343 | 340 | 342 | 3,900 | 342 |
| 2024-01-09 | 342 | 344 | 339 | 341 | 12,500 | 341 |
| 2024-01-05 | 340 | 343 | 339 | 343 | 3,800 | 343 |
| 2024-01-04 | 341 | 344 | 336 | 344 | 13,400 | 344 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
