4784 GMOアドパートナーズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	480	483	479	481	7,300	481
2017-12-28	480	483	480	480	6,300	480
2017-12-27	475	484	475	480	34,000	480
2017-12-26	485	496	483	496	37,700	496
2017-12-25	482	484	481	483	13,600	483
2017-12-22	480	484	480	480	14,000	480
2017-12-21	480	485	480	484	10,800	484
2017-12-20	484	484	480	481	14,400	481
2017-12-19	485	486	482	484	6,900	484
2017-12-18	490	490	484	485	7,800	485
2017-12-15	486	488	481	485	13,300	485
2017-12-14	489	489	486	489	4,300	489
2017-12-13	487	489	485	489	7,500	489
2017-12-12	483	488	483	488	21,800	488
2017-12-11	478	482	478	482	14,200	482
2017-12-08	481	481	475	479	14,400	479
2017-12-07	480	481	477	479	8,700	479
2017-12-06	483	483	479	481	4,300	481
2017-12-05	489	489	479	484	14,900	484
2017-12-04	478	483	478	483	7,400	483
2017-12-01	480	481	475	477	16,100	477
2017-11-30	475	480	475	478	8,100	478
2017-11-29	478	480	471	480	18,300	480
2017-11-28	478	481	476	477	1,500	477
2017-11-27	482	483	471	475	17,000	475
2017-11-24	473	478	473	478	5,900	478
2017-11-22	482	485	475	478	13,500	478
2017-11-21	481	486	481	482	13,000	482
2017-11-20	474	480	474	480	4,500	480
2017-11-17	475	475	470	473	9,700	473
2017-11-16	474	477	471	472	5,700	472
2017-11-15	476	477	471	476	9,000	476
2017-11-13	478	479	476	476	4,200	476
2017-11-10	475	480	472	477	8,100	477
2017-11-09	485	492	472	478	22,100	478
2017-11-08	485	487	480	484	13,200	484
2017-11-07	505	505	480	486	48,200	486
2017-11-06	494	509	492	509	70,000	509
2017-11-02	494	495	484	490	28,900	490
2017-11-01	488	490	484	490	16,000	490
2017-10-31	480	490	477	486	27,600	486
2017-10-30	479	487	478	482	27,400	482
2017-10-27	475	484	472	480	24,300	480
2017-10-26	478	478	473	474	7,200	474
2017-10-25	472	477	470	475	11,300	475
2017-10-24	470	472	469	470	5,700	470
2017-10-23	471	473	466	472	11,300	472
2017-10-20	470	472	470	471	10,900	471
2017-10-19	470	471	468	470	5,100	470
2017-10-18	470	470	467	470	4,800	470
2017-10-17	470	470	468	470	3,800	470
2017-10-16	472	474	468	469	17,400	469
2017-10-13	472	472	472	472	5,700	472
2017-10-12	473	476	471	475	5,300	475
2017-10-11	473	478	471	475	9,000	475
2017-10-10	473	473	468	470	5,500	470
2017-10-06	472	478	466	472	21,800	472
2017-10-05	483	485	472	472	15,400	472
2017-10-04	467	488	464	479	52,400	479
2017-10-03	464	470	460	465	35,000	465
2017-10-02	463	465	461	463	45,900	463
2017-09-29	454	457	452	457	21,800	457
2017-09-28	452	454	452	453	5,900	453
2017-09-27	454	454	452	452	3,300	452
2017-09-26	454	454	452	454	6,800	454
2017-09-25	454	454	451	452	4,500	452
2017-09-22	454	454	450	452	4,000	452
2017-09-21	455	455	450	451	11,200	451
2017-09-20	455	455	452	455	4,600	455
2017-09-19	452	454	450	454	15,500	454
2017-09-15	450	453	450	452	6,600	452
2017-09-14	451	452	448	450	5,100	450
2017-09-13	453	453	450	451	5,900	451
2017-09-12	452	452	450	452	10,400	452
2017-09-11	448	452	448	452	4,700	452
2017-09-08	446	449	446	448	3,500	448
2017-09-07	447	450	446	447	5,500	447
2017-09-06	446	448	445	447	5,700	447
2017-09-05	450	450	446	447	24,800	447
2017-09-04	450	450	447	447	6,200	447
2017-09-01	449	450	447	450	4,800	450
2017-08-31	450	450	447	448	8,300	448
2017-08-30	450	450	447	449	3,600	449
2017-08-29	445	449	445	449	7,800	449
2017-08-28	447	448	445	446	7,700	446
2017-08-25	448	448	445	447	2,700	447
2017-08-24	447	448	446	447	2,600	447
2017-08-23	447	447	444	447	12,700	447
2017-08-22	445	445	443	443	5,700	443
2017-08-21	447	447	443	445	4,100	445
2017-08-18	445	447	444	447	2,800	447
2017-08-17	447	449	445	448	10,500	448
2017-08-16	445	446	443	443	3,800	443
2017-08-15	443	447	440	444	6,500	444
2017-08-14	444	444	439	442	29,900	442
2017-08-10	446	449	442	446	25,100	446
2017-08-09	453	453	443	448	69,200	448
2017-08-08	454	457	453	453	64,500	453
2017-08-07	469	470	462	465	4,700	465
2017-08-04	476	476	465	466	38,600	466
2017-08-03	457	465	457	465	8,400	465
2017-08-02	454	459	453	459	7,800	459
2017-08-01	460	461	452	455	47,400	455
2017-07-31	485	488	474	474	34,900	474
2017-07-28	473	489	473	478	38,800	478
2017-07-27	470	480	470	478	120,700	478
2017-07-26	456	472	456	467	96,100	467
2017-07-25	459	459	455	455	24,700	455
2017-07-24	452	460	450	457	61,700	457
2017-07-21	450	453	450	451	24,800	451
2017-07-20	450	450	448	449	11,500	449
2017-07-19	447	450	447	449	6,300	449
2017-07-18	447	447	446	446	2,600	446
2017-07-14	446	448	446	446	10,000	446
2017-07-13	447	450	446	450	8,400	450
2017-07-12	447	450	446	449	11,200	449
2017-07-11	447	450	447	450	3,800	450
2017-07-10	447	450	447	448	5,400	448
2017-07-07	448	448	445	447	3,900	447
2017-07-06	449	450	447	448	6,100	448
2017-07-05	449	449	447	447	12,000	447
2017-07-04	447	448	445	446	12,100	446
2017-07-03	445	446	445	445	16,100	445
2017-06-30	447	448	445	445	12,100	445
2017-06-29	445	450	445	448	16,400	448
2017-06-28	445	447	444	445	28,700	445
2017-06-27	453	453	450	452	37,400	452
2017-06-26	450	451	447	450	20,400	450
2017-06-23	447	449	447	448	7,500	448
2017-06-22	450	450	448	450	6,700	450
2017-06-21	448	450	447	448	15,400	448
2017-06-20	450	450	445	447	13,600	447
2017-06-19	448	451	446	448	13,500	448
2017-06-16	444	447	444	446	6,400	446
2017-06-15	445	447	444	444	4,800	444
2017-06-14	446	447	443	444	14,800	444
2017-06-13	445	447	445	445	6,400	445
2017-06-12	446	448	444	446	14,800	446
2017-06-09	447	449	444	446	23,200	446
2017-06-08	447	450	446	448	9,100	448
2017-06-07	445	450	445	449	12,400	449
2017-06-06	450	450	447	448	9,700	448
2017-06-05	447	460	446	449	32,500	449
2017-06-02	446	449	443	446	18,600	446
2017-06-01	446	448	445	448	17,000	448
2017-05-31	443	445	442	444	6,400	444
2017-05-30	445	445	440	442	51,600	442
2017-05-29	446	450	443	443	28,000	443
2017-05-26	446	447	445	446	22,000	446
2017-05-25	445	448	444	445	26,000	445
2017-05-24	450	450	445	447	33,000	447
2017-05-23	450	452	446	449	27,500	449
2017-05-22	455	455	448	449	28,500	449
2017-05-19	451	459	448	448	33,700	448
2017-05-18	453	454	450	451	13,100	451
2017-05-17	454	458	454	457	15,600	457
2017-05-16	454	460	453	453	51,200	453
2017-05-15	452	452	449	450	10,400	450
2017-05-12	452	454	449	452	8,600	452
2017-05-11	450	453	448	453	14,300	453
2017-05-10	449	451	444	450	11,300	450
2017-05-09	451	451	441	447	12,900	447
2017-05-08	451	452	449	450	8,200	450
2017-05-02	447	451	447	450	12,400	450
2017-05-01	446	450	445	450	6,900	450
2017-04-28	451	454	440	445	13,400	445
2017-04-27	447	451	447	451	4,500	451
2017-04-26	444	448	443	445	6,900	445
2017-04-25	443	444	435	443	3,400	443
2017-04-24	443	443	440	440	2,000	440
2017-04-21	438	441	437	439	11,900	439
2017-04-20	436	439	433	434	8,500	434
2017-04-19	435	440	434	438	5,800	438
2017-04-18	440	440	435	437	2,000	437
2017-04-17	434	435	433	435	1,100	435
2017-04-14	433	438	431	431	4,700	431
2017-04-13	434	435	432	433	5,600	433
2017-04-12	440	440	434	434	4,400	434
2017-04-11	442	445	440	440	2,600	440
2017-04-10	442	446	441	441	2,600	441
2017-04-07	444	444	435	440	3,400	440
2017-04-06	444	445	434	443	4,200	443
2017-04-05	437	444	436	444	10,800	444
2017-04-04	437	437	434	437	4,400	437
2017-04-03	437	437	434	435	4,600	435
2017-03-31	437	438	436	437	3,400	437
2017-03-30	435	440	435	436	7,700	436
2017-03-29	436	437	434	436	10,900	436
2017-03-28	445	446	440	440	9,100	440
2017-03-27	448	448	444	444	4,200	444
2017-03-24	445	448	445	447	2,700	447
2017-03-23	444	446	444	445	2,300	445
2017-03-22	451	451	444	444	20,300	444
2017-03-21	451	453	451	451	18,200	451
2017-03-17	456	456	453	454	4,500	454
2017-03-16	455	455	451	454	12,400	454
2017-03-15	464	465	451	455	54,500	455
2017-03-14	461	469	461	465	9,700	465
2017-03-13	468	470	462	462	9,600	462
2017-03-10	465	470	464	470	6,400	470
2017-03-09	469	469	465	466	11,500	466
2017-03-08	475	475	468	468	3,500	468
2017-03-07	474	475	474	475	700	475
2017-03-06	475	475	471	474	3,100	474
2017-03-03	478	478	472	475	11,500	475
2017-03-02	474	474	465	474	5,600	474
2017-03-01	480	480	465	474	11,900	474
2017-02-28	470	481	464	480	39,400	480
2017-02-27	473	475	472	475	2,800	475
2017-02-24	475	476	473	475	4,800	475
2017-02-23	477	477	475	477	2,000	477
2017-02-22	478	478	471	477	5,300	477
2017-02-21	477	478	475	475	600	475
2017-02-20	479	479	473	477	6,900	477
2017-02-17	480	482	479	479	2,800	479
2017-02-16	482	482	480	480	2,100	480
2017-02-15	480	482	480	482	3,400	482
2017-02-14	480	482	480	482	1,700	482
2017-02-13	479	479	478	478	4,300	478
2017-02-10	478	480	475	480	2,700	480
2017-02-09	484	484	476	476	4,300	476
2017-02-08	486	486	480	481	5,800	481
2017-02-07	490	490	471	483	22,700	483
2017-02-06	480	500	470	484	38,000	484
2017-02-03	478	479	475	479	14,800	479
2017-02-02	477	478	476	478	4,100	478
2017-02-01	474	477	473	477	1,600	477
2017-01-31	478	478	475	476	2,600	476
2017-01-30	477	478	476	478	1,000	478
2017-01-27	476	478	476	476	1,300	476
2017-01-26	480	480	475	478	5,200	478
2017-01-25	469	480	469	480	9,000	480
2017-01-24	468	472	468	471	1,300	471
2017-01-23	469	471	467	471	1,900	471
2017-01-20	465	470	463	469	5,000	469
2017-01-19	468	468	462	464	4,500	464
2017-01-18	466	466	464	464	3,600	464
2017-01-17	473	473	467	467	3,300	467
2017-01-16	472	474	469	472	1,300	472
2017-01-13	468	470	464	470	6,200	470
2017-01-12	474	475	461	475	12,400	475
2017-01-11	473	475	472	474	2,000	474
2017-01-10	476	478	472	474	7,000	474
2017-01-06	475	478	473	477	5,500	477
2017-01-05	475	476	473	473	11,100	473
2017-01-04	471	471	467	469	5,800	469

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30