4784 GMOアドパートナーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	454	454	449	450	5,500	450
2022-12-29	445	455	443	450	17,200	450
2022-12-28	469	471	464	464	21,800	464
2022-12-27	468	472	464	466	16,700	466
2022-12-26	465	481	465	468	23,800	468
2022-12-23	476	496	459	465	99,600	465
2022-12-22	470	471	462	469	21,400	469
2022-12-21	460	474	460	470	31,900	470
2022-12-20	463	465	454	461	29,800	461
2022-12-19	460	464	457	461	10,500	461
2022-12-16	465	465	455	456	15,900	456
2022-12-15	472	472	459	461	30,000	461
2022-12-14	458	460	456	459	5,400	459
2022-12-13	450	460	450	459	9,400	459
2022-12-12	449	452	449	450	4,200	450
2022-12-09	455	458	452	453	14,400	453
2022-12-08	457	458	455	457	3,100	457
2022-12-07	457	459	455	457	4,300	457
2022-12-06	456	458	454	457	3,800	457
2022-12-05	461	463	456	456	6,400	456
2022-12-02	467	468	458	460	12,200	460
2022-12-01	465	465	459	463	25,100	463
2022-11-30	454	466	454	456	11,900	456
2022-11-29	453	456	450	454	10,200	454
2022-11-28	452	455	451	453	18,100	453
2022-11-25	448	455	448	450	22,600	450
2022-11-24	445	448	445	446	6,600	446
2022-11-22	445	447	444	445	4,600	445
2022-11-21	445	446	443	444	7,200	444
2022-11-18	449	449	443	444	4,700	444
2022-11-17	447	449	443	448	8,000	448
2022-11-16	447	447	443	447	7,300	447
2022-11-15	454	454	443	447	27,200	447
2022-11-14	447	450	433	441	26,000	441
2022-11-11	450	452	443	445	25,700	445
2022-11-10	452	452	449	449	5,900	449
2022-11-09	446	455	443	452	23,800	452
2022-11-08	475	475	445	448	66,300	448
2022-11-07	464	485	463	467	61,400	467
2022-11-04	447	465	447	460	15,100	460
2022-11-02	448	451	446	449	4,700	449
2022-11-01	445	450	445	449	2,800	449
2022-10-31	444	445	443	445	4,900	445
2022-10-28	444	445	435	440	7,300	440
2022-10-27	443	448	443	444	4,900	444
2022-10-26	442	449	439	443	8,300	443
2022-10-25	444	444	437	442	9,800	442
2022-10-24	441	443	435	436	6,100	436
2022-10-21	440	443	434	435	15,500	435
2022-10-20	445	495	439	440	169,700	440
2022-10-19	434	443	433	437	8,800	437
2022-10-18	433	433	428	432	4,800	432
2022-10-17	430	433	428	431	6,700	431
2022-10-14	432	433	425	431	9,700	431
2022-10-13	426	429	423	424	7,100	424
2022-10-12	432	432	424	426	11,300	426
2022-10-11	428	432	425	429	11,300	429
2022-10-07	434	434	426	429	11,300	429
2022-10-06	428	437	428	437	8,700	437
2022-10-05	422	432	419	427	18,500	427
2022-10-04	418	426	417	420	15,700	420
2022-10-03	425	428	415	415	49,100	415
2022-09-30	421	499	412	433	470,500	433
2022-09-29	419	437	417	421	16,900	421
2022-09-28	419	420	415	418	2,600	418
2022-09-27	420	421	420	421	500	421
2022-09-26	421	429	415	421	11,100	421
2022-09-22	420	421	414	421	11,100	421
2022-09-21	420	420	415	420	6,500	420
2022-09-20	421	422	419	419	5,200	419
2022-09-16	426	426	420	420	8,800	420
2022-09-15	427	427	424	426	6,600	426
2022-09-14	423	427	421	427	9,500	427
2022-09-13	428	430	426	428	3,000	428
2022-09-12	429	430	425	426	9,400	426
2022-09-09	421	428	421	424	6,800	424
2022-09-08	428	428	421	423	6,200	423
2022-09-07	430	430	423	425	8,600	425
2022-09-06	431	431	429	430	2,400	430
2022-09-05	428	431	427	431	6,700	431
2022-09-02	434	434	428	430	11,200	430
2022-09-01	435	436	428	433	25,700	433
2022-08-31	435	442	433	435	15,600	435
2022-08-30	436	442	432	435	7,900	435
2022-08-29	430	438	430	435	17,100	435
2022-08-26	441	444	438	443	8,400	443
2022-08-25	436	440	434	440	9,000	440
2022-08-24	436	441	435	435	13,000	435
2022-08-23	444	445	435	436	30,200	436
2022-08-22	449	454	445	445	14,900	445
2022-08-19	453	454	448	451	15,000	451
2022-08-18	450	453	446	450	15,500	450
2022-08-17	451	452	446	448	18,900	448
2022-08-16	447	457	446	449	32,000	449
2022-08-15	452	452	445	448	26,000	448
2022-08-12	453	457	443	447	34,000	447
2022-08-10	446	461	440	450	40,400	450
2022-08-09	447	448	439	448	40,300	448
2022-08-08	462	462	442	444	74,900	444
2022-08-05	485	488	462	463	124,100	463
2022-08-04	494	502	488	499	87,300	499
2022-08-03	483	505	482	491	133,900	491
2022-08-02	500	560	480	491	891,200	491
2022-08-01	478	494	462	487	203,700	487
2022-07-29	544	550	476	486	850,600	486
2022-07-28	563	563	563	563	80,200	563
2022-07-27	402	483	401	483	287,400	483
2022-07-26	402	403	401	403	3,000	403
2022-07-25	404	404	401	401	8,000	401
2022-07-22	405	407	402	404	9,300	404
2022-07-21	404	406	404	405	1,700	405
2022-07-20	406	408	402	407	3,300	407
2022-07-19	406	407	403	405	7,200	405
2022-07-15	410	410	405	406	6,200	406
2022-07-14	404	406	403	406	2,400	406
2022-07-13	405	405	402	404	1,400	404
2022-07-12	402	405	401	401	900	401
2022-07-11	403	405	401	402	1,900	402
2022-07-08	404	405	402	403	1,900	403
2022-07-07	404	404	403	404	500	404
2022-07-06	402	403	402	403	3,200	403
2022-07-05	401	404	401	403	2,000	403
2022-07-04	402	403	401	402	3,500	402
2022-07-01	404	405	402	402	3,600	402
2022-06-30	405	406	403	405	4,300	405
2022-06-29	405	407	405	405	7,400	405
2022-06-28	407	412	406	412	7,600	412
2022-06-27	407	407	405	407	3,300	407
2022-06-24	406	407	405	406	3,100	406
2022-06-23	406	407	405	406	2,600	406
2022-06-22	407	408	406	408	1,700	408
2022-06-21	406	408	405	406	2,800	406
2022-06-20	406	408	406	406	1,000	406
2022-06-17	407	409	406	406	3,900	406
2022-06-16	410	411	409	411	2,800	411
2022-06-15	411	411	407	410	12,100	410
2022-06-14	406	410	406	409	3,700	409
2022-06-13	407	409	404	406	2,900	406
2022-06-10	408	410	406	410	3,500	410
2022-06-09	409	411	409	409	2,900	409
2022-06-08	408	409	406	409	4,900	409
2022-06-07	405	408	405	408	4,800	408
2022-06-06	405	408	405	408	4,300	408
2022-06-03	404	405	404	404	3,400	404
2022-06-02	407	407	404	405	4,300	405
2022-06-01	408	410	405	405	7,500	405
2022-05-31	409	409	407	407	4,900	407
2022-05-30	408	412	405	406	2,800	406
2022-05-27	405	405	403	405	1,800	405
2022-05-26	406	407	403	403	1,400	403
2022-05-25	404	404	403	403	800	403
2022-05-24	404	406	404	404	1,300	404
2022-05-23	405	405	403	403	700	403
2022-05-20	403	404	402	403	2,600	403
2022-05-19	404	408	401	407	3,600	407
2022-05-18	405	405	404	405	400	405
2022-05-17	407	409	404	405	2,200	405
2022-05-16	403	407	403	404	2,800	404
2022-05-13	411	411	406	406	7,300	406
2022-05-12	409	409	405	406	3,000	406
2022-05-11	405	408	404	408	2,200	408
2022-05-10	410	410	405	405	5,000	405
2022-05-09	405	409	405	405	3,000	405
2022-05-06	401	405	401	405	1,400	405
2022-05-02	401	404	400	402	4,600	402
2022-04-28	402	405	402	405	1,300	405
2022-04-27	403	403	402	402	3,400	402
2022-04-26	405	405	404	404	1,000	404
2022-04-25	403	408	403	405	2,300	405
2022-04-22	406	406	405	406	2,100	406
2022-04-21	405	409	405	405	900	405
2022-04-20	409	410	405	406	2,400	406
2022-04-19	401	409	401	403	6,600	403
2022-04-18	410	410	406	406	700	406
2022-04-15	417	417	406	410	11,800	410
2022-04-14	402	405	398	405	3,200	405
2022-04-13	402	402	398	400	5,100	400
2022-04-12	403	403	398	401	1,700	401
2022-04-11	401	404	399	399	6,500	399
2022-04-08	402	402	400	401	1,000	401
2022-04-07	404	404	399	402	4,800	402
2022-04-06	402	405	401	405	5,000	405
2022-04-05	401	402	401	402	5,900	402
2022-04-04	399	401	392	401	8,400	401
2022-04-01	405	405	399	399	5,200	399
2022-03-31	400	404	400	404	2,200	404
2022-03-30	399	401	399	401	3,100	401
2022-03-29	399	399	398	399	3,100	399
2022-03-28	399	400	396	397	6,900	397
2022-03-25	405	407	391	399	13,300	399
2022-03-24	402	402	399	400	3,300	400
2022-03-23	401	405	400	402	3,000	402
2022-03-22	400	404	400	401	3,200	401
2022-03-18	405	405	396	400	2,300	400
2022-03-17	405	405	400	402	2,300	402
2022-03-16	404	405	402	402	2,600	402
2022-03-15	407	407	403	406	6,400	406
2022-03-14	399	403	394	403	3,700	403
2022-03-11	397	400	396	396	1,300	396
2022-03-10	398	398	395	398	2,100	398
2022-03-09	392	394	392	392	800	392
2022-03-08	393	396	391	393	3,600	393
2022-03-07	394	397	393	393	2,300	393
2022-03-04	400	400	396	396	5,900	396
2022-03-03	405	405	402	403	1,500	403
2022-03-02	402	404	400	402	3,400	402
2022-03-01	401	404	401	402	900	402
2022-02-28	407	409	400	400	5,100	400
2022-02-25	392	398	392	396	700	396
2022-02-24	396	397	390	390	7,800	390
2022-02-22	403	403	395	396	8,800	396
2022-02-21	405	405	400	403	4,500	403
2022-02-18	406	408	406	408	900	408
2022-02-17	410	410	407	407	1,400	407
2022-02-16	408	410	407	410	4,000	410
2022-02-15	411	411	405	408	6,300	408
2022-02-14	406	408	403	408	3,000	408
2022-02-10	409	409	406	406	4,900	406
2022-02-09	407	408	406	406	1,900	406
2022-02-08	407	407	404	407	3,000	407
2022-02-07	406	409	403	407	4,100	407
2022-02-04	401	407	401	407	1,900	407
2022-02-03	407	407	403	403	2,200	403
2022-02-02	407	408	405	405	2,000	405
2022-02-01	406	407	405	407	600	407
2022-01-31	401	407	401	407	1,100	407
2022-01-28	405	405	400	401	2,600	401
2022-01-27	404	404	400	400	5,700	400
2022-01-26	405	405	403	405	1,900	405
2022-01-25	406	409	404	405	3,900	405
2022-01-24	406	407	405	406	2,900	406
2022-01-21	408	408	406	407	2,000	407
2022-01-20	406	409	406	409	4,800	409
2022-01-19	410	411	408	410	5,000	410
2022-01-18	413	415	411	411	3,600	411
2022-01-17	414	419	413	415	4,900	415
2022-01-14	417	418	411	418	9,300	418
2022-01-13	415	417	410	412	3,500	412
2022-01-12	411	415	410	415	2,100	415
2022-01-11	411	413	409	410	2,000	410
2022-01-07	412	413	412	413	1,600	413
2022-01-06	412	414	410	414	6,700	414
2022-01-05	413	415	412	412	5,200	412
2022-01-04	413	417	413	414	2,800	414

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