4784 GMOアドパートナーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	413	415	412	413	6,100	413
2021-12-29	410	417	410	413	8,000	413
2021-12-28	415	418	412	418	16,700	418
2021-12-27	423	443	412	412	43,700	412
2021-12-24	419	422	419	420	6,400	420
2021-12-23	419	421	419	420	6,200	420
2021-12-22	419	423	418	419	9,400	419
2021-12-21	416	424	416	422	6,500	422
2021-12-20	417	423	415	416	15,900	416
2021-12-17	420	424	419	419	4,100	419
2021-12-16	426	429	421	423	4,200	423
2021-12-15	426	427	421	426	17,100	426
2021-12-14	418	418	412	415	10,600	415
2021-12-13	419	420	415	418	7,800	418
2021-12-10	427	427	418	418	8,100	418
2021-12-09	415	422	414	419	12,400	419
2021-12-08	413	421	413	415	8,600	415
2021-12-07	421	421	410	416	12,000	416
2021-12-06	424	426	416	416	11,300	416
2021-12-03	420	424	420	423	9,900	423
2021-12-02	422	425	421	422	4,500	422
2021-12-01	427	427	421	422	10,500	422
2021-11-30	433	435	427	427	7,700	427
2021-11-29	428	436	428	435	18,300	435
2021-11-26	453	453	448	449	6,300	449
2021-11-25	450	453	450	453	3,900	453
2021-11-24	454	454	450	450	6,000	450
2021-11-22	452	453	450	452	5,900	452
2021-11-19	455	455	450	451	8,500	451
2021-11-18	457	458	455	455	2,500	455
2021-11-17	463	463	457	458	3,500	458
2021-11-16	458	469	458	463	5,800	463
2021-11-15	467	467	460	461	5,500	461
2021-11-12	458	460	458	460	3,100	460
2021-11-11	456	459	454	459	4,000	459
2021-11-10	461	462	456	456	11,400	456
2021-11-09	467	473	462	465	12,400	465
2021-11-08	468	482	467	479	21,500	479
2021-11-05	461	466	460	465	5,600	465
2021-11-04	461	464	461	463	8,100	463
2021-11-02	457	461	457	461	4,400	461
2021-11-01	458	458	454	454	3,800	454
2021-10-29	460	460	454	454	5,900	454
2021-10-28	463	463	459	460	1,100	460
2021-10-27	459	463	458	463	2,200	463
2021-10-26	459	462	455	459	6,100	459
2021-10-25	460	460	456	459	6,600	459
2021-10-22	465	466	460	460	6,300	460
2021-10-21	465	468	465	465	1,200	465
2021-10-20	468	470	467	467	1,900	467
2021-10-19	466	470	465	467	5,200	467
2021-10-18	473	473	469	471	2,300	471
2021-10-15	481	481	463	467	12,300	467
2021-10-14	470	473	470	473	2,600	473
2021-10-13	471	471	470	470	2,000	470
2021-10-12	472	474	471	471	1,700	471
2021-10-11	474	474	472	472	3,000	472
2021-10-08	476	479	472	473	5,200	473
2021-10-07	476	479	476	477	800	477
2021-10-06	476	479	470	476	2,800	476
2021-10-05	473	482	472	475	4,200	475
2021-10-04	483	484	481	481	2,800	481
2021-10-01	479	482	474	482	5,900	482
2021-09-30	486	486	481	482	3,300	482
2021-09-29	479	484	479	484	4,600	484
2021-09-28	480	484	476	479	5,700	479
2021-09-27	478	483	475	483	8,300	483
2021-09-24	473	477	468	477	5,900	477
2021-09-22	478	478	469	473	11,300	473
2021-09-21	468	475	468	470	5,500	470
2021-09-17	478	480	475	478	3,600	478
2021-09-16	481	482	469	478	8,900	478
2021-09-15	485	485	480	483	6,500	483
2021-09-14	480	483	480	482	4,900	482
2021-09-13	474	484	474	479	11,500	479
2021-09-10	476	478	473	478	5,100	478
2021-09-09	475	475	471	474	1,500	474
2021-09-08	478	478	469	474	9,100	474
2021-09-07	478	478	474	474	2,800	474
2021-09-06	474	475	465	474	6,000	474
2021-09-03	471	473	468	468	4,800	468
2021-09-02	469	473	469	473	3,500	473
2021-09-01	463	469	463	469	4,200	469
2021-08-31	460	465	460	463	2,200	463
2021-08-30	460	461	457	460	2,800	460
2021-08-27	457	457	455	457	2,000	457
2021-08-26	452	455	452	455	9,300	455
2021-08-25	457	460	457	458	1,900	458
2021-08-24	453	456	450	456	7,300	456
2021-08-23	456	461	452	452	7,200	452
2021-08-20	470	470	455	455	10,000	455
2021-08-19	470	477	469	471	6,300	471
2021-08-18	470	472	467	472	2,700	472
2021-08-17	475	479	470	473	3,700	473
2021-08-16	480	482	475	478	3,700	478
2021-08-13	488	488	480	482	7,900	482
2021-08-12	485	485	480	483	3,600	483
2021-08-11	485	486	475	482	4,200	482
2021-08-10	459	483	459	483	19,300	483
2021-08-06	481	486	480	483	9,200	483
2021-08-05	488	488	481	486	10,300	486
2021-08-04	497	497	491	491	9,500	491
2021-08-03	497	501	497	498	3,000	498
2021-08-02	497	501	497	500	2,900	500
2021-07-30	503	503	498	501	5,100	501
2021-07-29	503	505	501	503	2,100	503
2021-07-28	506	507	504	504	6,900	504
2021-07-27	509	511	509	509	3,900	509
2021-07-26	515	516	509	512	1,900	512
2021-07-21	509	524	509	516	4,800	516
2021-07-20	507	511	507	509	1,900	509
2021-07-19	520	522	502	512	9,200	512
2021-07-16	525	525	519	525	1,000	525
2021-07-15	527	527	519	525	5,800	525
2021-07-14	523	524	518	524	2,900	524
2021-07-13	514	524	514	518	3,300	518
2021-07-12	508	522	508	513	6,300	513
2021-07-09	504	509	503	507	4,800	507
2021-07-08	506	510	504	506	12,700	506
2021-07-07	525	525	516	519	4,900	519
2021-07-06	526	528	522	525	9,500	525
2021-07-05	524	528	524	524	4,000	524
2021-07-02	525	528	524	527	3,100	527
2021-07-01	530	532	526	526	2,200	526
2021-06-30	523	534	523	528	14,400	528
2021-06-29	522	530	522	523	11,300	523
2021-06-28	528	538	528	535	15,200	535
2021-06-25	524	533	520	527	19,400	527
2021-06-24	526	526	522	524	2,100	524
2021-06-23	524	528	518	523	11,900	523
2021-06-22	527	529	524	524	5,000	524
2021-06-21	530	531	526	527	5,500	527
2021-06-18	536	542	529	537	10,100	537
2021-06-17	535	542	535	538	8,200	538
2021-06-16	535	539	534	536	4,300	536
2021-06-15	542	542	532	535	8,300	535
2021-06-14	531	531	528	531	2,300	531
2021-06-11	523	531	523	531	7,200	531
2021-06-10	525	526	523	526	6,500	526
2021-06-09	525	525	522	524	3,200	524
2021-06-08	521	527	519	519	4,800	519
2021-06-07	516	525	516	523	7,600	523
2021-06-04	524	527	520	521	6,500	521
2021-06-03	529	531	524	527	6,400	527
2021-06-02	531	534	529	529	5,000	529
2021-06-01	529	533	529	531	3,500	531
2021-05-31	527	532	525	530	7,000	530
2021-05-28	531	532	522	529	9,300	529
2021-05-27	523	527	522	527	5,600	527
2021-05-26	526	528	521	525	8,400	525
2021-05-25	527	530	525	528	6,700	528
2021-05-24	525	527	524	527	3,700	527
2021-05-21	523	525	521	522	7,100	522
2021-05-20	526	526	519	524	4,200	524
2021-05-19	514	520	511	518	1,700	518
2021-05-18	507	512	506	512	4,000	512
2021-05-17	514	514	503	507	6,200	507
2021-05-14	520	520	496	505	16,000	505
2021-05-13	500	505	493	505	16,100	505
2021-05-12	515	515	501	505	13,100	505
2021-05-11	521	521	510	515	10,500	515
2021-05-10	523	525	520	522	6,600	522
2021-05-07	526	542	519	522	29,700	522
2021-05-06	514	528	514	523	23,900	523
2021-04-30	518	518	514	514	11,000	514
2021-04-28	522	525	519	520	9,800	520
2021-04-27	528	528	524	525	6,200	525
2021-04-26	526	530	525	529	13,500	529
2021-04-23	529	534	528	529	8,100	529
2021-04-22	526	537	525	527	27,100	527
2021-04-21	533	540	526	526	20,100	526
2021-04-20	540	549	538	543	12,100	543
2021-04-19	536	552	536	545	43,100	545
2021-04-16	562	562	555	556	9,500	556
2021-04-15	576	576	563	563	16,200	563
2021-04-14	565	567	560	567	11,800	567
2021-04-13	563	570	561	565	8,700	565
2021-04-12	570	573	565	565	10,700	565
2021-04-09	569	575	568	574	15,800	574
2021-04-08	575	578	564	575	26,600	575
2021-04-07	581	587	581	583	17,100	583
2021-04-06	580	587	575	584	29,900	584
2021-04-05	571	577	571	577	6,000	577
2021-04-02	571	574	568	573	11,400	573
2021-04-01	566	576	566	569	7,400	569
2021-03-31	567	574	557	571	20,500	571
2021-03-30	567	575	564	569	22,400	569
2021-03-29	565	567	560	567	13,100	567
2021-03-26	556	565	556	565	13,900	565
2021-03-25	558	558	547	558	18,500	558
2021-03-24	555	555	540	543	22,100	543
2021-03-23	577	577	563	563	20,000	563
2021-03-22	576	579	575	577	23,000	577
2021-03-19	584	586	571	584	46,700	584
2021-03-18	589	593	584	589	19,100	589
2021-03-17	588	590	584	588	13,700	588
2021-03-16	589	589	581	588	21,900	588
2021-03-15	585	590	576	584	41,100	584
2021-03-12	570	576	569	575	18,000	575
2021-03-11	561	577	561	572	32,800	572
2021-03-10	551	564	551	561	22,300	561
2021-03-09	536	555	534	555	26,800	555
2021-03-08	539	542	532	542	16,300	542
2021-03-05	531	550	517	540	41,900	540
2021-03-04	534	539	531	537	18,000	537
2021-03-03	534	542	534	540	13,100	540
2021-03-02	542	544	531	534	19,600	534
2021-03-01	542	545	528	545	32,800	545
2021-02-26	550	550	529	529	53,900	529
2021-02-25	560	564	552	554	24,900	554
2021-02-24	577	577	551	557	56,500	557
2021-02-22	574	583	574	580	22,600	580
2021-02-19	576	581	571	576	22,100	576
2021-02-18	584	589	577	581	43,200	581
2021-02-17	574	588	571	588	29,800	588
2021-02-16	581	589	574	579	42,900	579
2021-02-15	589	589	573	581	41,600	581
2021-02-12	599	600	580	585	104,900	585
2021-02-10	608	611	595	600	88,100	600
2021-02-09	595	614	590	612	247,200	612
2021-02-08	649	667	637	665	119,300	665
2021-02-05	631	649	631	649	61,200	649
2021-02-04	622	635	619	631	54,500	631
2021-02-03	605	623	603	620	34,300	620
2021-02-02	594	608	589	605	25,100	605
2021-02-01	589	600	583	599	12,500	599
2021-01-29	599	603	585	592	25,300	592
2021-01-28	605	608	595	598	39,000	598
2021-01-27	607	612	605	605	17,400	605
2021-01-26	609	610	603	607	11,000	607
2021-01-25	607	610	603	606	18,400	606
2021-01-22	608	616	603	607	20,900	607
2021-01-21	587	618	587	618	40,700	618
2021-01-20	594	595	586	590	24,000	590
2021-01-19	597	598	588	597	24,500	597
2021-01-18	595	598	593	597	18,300	597
2021-01-15	605	605	592	597	24,200	597
2021-01-14	600	609	596	601	35,300	601
2021-01-13	598	603	598	601	12,400	601
2021-01-12	605	605	597	598	23,200	598
2021-01-08	595	601	592	598	24,600	598
2021-01-07	598	605	593	594	31,600	594
2021-01-06	605	619	596	596	64,600	596
2021-01-05	585	607	585	600	56,700	600
2021-01-04	575	600	564	593	59,200	593

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