5578 ARアドバンストテクノロジ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,597 | 1,629 | 1,460 | 1,614 | 9,500 | 1,614 |
| 2025-04-03 | 1,600 | 1,679 | 1,580 | 1,637 | 3,900 | 1,637 |
| 2025-04-02 | 1,685 | 1,713 | 1,654 | 1,654 | 3,300 | 1,654 |
| 2025-04-01 | 1,701 | 1,701 | 1,685 | 1,695 | 900 | 1,695 |
| 2025-03-31 | 1,704 | 1,735 | 1,690 | 1,701 | 1,700 | 1,701 |
| 2025-03-28 | 1,707 | 1,735 | 1,707 | 1,735 | 700 | 1,735 |
| 2025-03-27 | 1,703 | 1,740 | 1,703 | 1,740 | 1,000 | 1,740 |
| 2025-03-26 | 1,709 | 1,720 | 1,702 | 1,720 | 900 | 1,720 |
| 2025-03-25 | 1,735 | 1,749 | 1,716 | 1,716 | 4,400 | 1,716 |
| 2025-03-24 | 1,741 | 1,749 | 1,735 | 1,736 | 1,000 | 1,736 |
| 2025-03-21 | 1,760 | 1,770 | 1,741 | 1,741 | 4,100 | 1,741 |
| 2025-03-19 | 1,761 | 1,793 | 1,761 | 1,762 | 5,600 | 1,762 |
| 2025-03-18 | 1,754 | 1,794 | 1,754 | 1,794 | 1,900 | 1,794 |
| 2025-03-17 | 1,778 | 1,782 | 1,739 | 1,780 | 9,400 | 1,780 |
| 2025-03-14 | 1,737 | 1,777 | 1,730 | 1,738 | 1,400 | 1,738 |
| 2025-03-13 | 1,691 | 1,794 | 1,691 | 1,707 | 8,700 | 1,707 |
| 2025-03-12 | 1,600 | 1,954 | 1,600 | 1,725 | 49,100 | 1,725 |
| 2025-03-11 | 1,596 | 1,635 | 1,558 | 1,615 | 3,700 | 1,615 |
| 2025-03-10 | 1,537 | 1,636 | 1,537 | 1,636 | 3,500 | 1,636 |
| 2025-03-07 | 1,599 | 1,599 | 1,534 | 1,534 | 700 | 1,534 |
| 2025-03-06 | 1,523 | 1,614 | 1,523 | 1,599 | 1,800 | 1,599 |
| 2025-03-05 | 1,545 | 1,600 | 1,545 | 1,546 | 2,100 | 1,546 |
| 2025-03-04 | 1,551 | 1,598 | 1,530 | 1,574 | 7,600 | 1,574 |
| 2025-03-03 | 1,612 | 1,612 | 1,551 | 1,576 | 3,800 | 1,576 |
| 2025-02-28 | 1,625 | 1,625 | 1,547 | 1,600 | 11,400 | 1,600 |
| 2025-02-27 | 1,657 | 1,675 | 1,607 | 1,610 | 4,800 | 1,610 |
| 2025-02-26 | 1,670 | 1,710 | 1,627 | 1,665 | 13,000 | 1,665 |
| 2025-02-25 | 1,712 | 1,784 | 1,631 | 1,695 | 8,100 | 1,695 |
| 2025-02-21 | 1,691 | 1,775 | 1,691 | 1,739 | 7,500 | 1,739 |
| 2025-02-20 | 1,720 | 1,720 | 1,656 | 1,715 | 7,300 | 1,715 |
| 2025-02-19 | 1,673 | 1,715 | 1,648 | 1,715 | 4,700 | 1,715 |
| 2025-02-18 | 1,742 | 1,742 | 1,611 | 1,710 | 7,700 | 1,710 |
| 2025-02-17 | 1,785 | 1,785 | 1,702 | 1,702 | 5,300 | 1,702 |
| 2025-02-14 | 1,712 | 1,777 | 1,712 | 1,775 | 8,200 | 1,775 |
| 2025-02-13 | 1,686 | 1,730 | 1,686 | 1,705 | 3,400 | 1,705 |
| 2025-02-12 | 1,700 | 1,727 | 1,680 | 1,688 | 2,800 | 1,688 |
| 2025-02-10 | 1,704 | 1,737 | 1,704 | 1,705 | 3,900 | 1,705 |
| 2025-02-07 | 1,728 | 1,750 | 1,680 | 1,722 | 9,000 | 1,722 |
| 2025-02-06 | 1,640 | 1,778 | 1,640 | 1,745 | 26,500 | 1,745 |
| 2025-02-05 | 1,610 | 1,647 | 1,609 | 1,612 | 4,100 | 1,612 |
| 2025-02-04 | 1,632 | 1,659 | 1,602 | 1,621 | 11,800 | 1,621 |
| 2025-02-03 | 1,610 | 1,650 | 1,600 | 1,601 | 12,200 | 1,601 |
| 2025-01-31 | 1,630 | 1,643 | 1,607 | 1,632 | 6,600 | 1,632 |
| 2025-01-30 | 1,657 | 1,664 | 1,636 | 1,640 | 4,600 | 1,640 |
| 2025-01-29 | 1,633 | 1,674 | 1,633 | 1,657 | 10,800 | 1,657 |
| 2025-01-28 | 1,600 | 1,678 | 1,596 | 1,665 | 23,000 | 1,665 |
| 2025-01-27 | 1,646 | 1,655 | 1,599 | 1,603 | 20,300 | 1,603 |
| 2025-01-24 | 1,549 | 1,655 | 1,544 | 1,630 | 16,200 | 1,630 |
| 2025-01-23 | 1,515 | 1,524 | 1,477 | 1,515 | 6,200 | 1,515 |
| 2025-01-22 | 1,497 | 1,525 | 1,475 | 1,501 | 8,800 | 1,501 |
| 2025-01-21 | 1,508 | 1,519 | 1,482 | 1,482 | 6,800 | 1,482 |
| 2025-01-20 | 1,550 | 1,550 | 1,475 | 1,487 | 13,700 | 1,487 |
| 2025-01-17 | 1,510 | 1,529 | 1,457 | 1,528 | 11,300 | 1,528 |
| 2025-01-16 | 1,551 | 1,602 | 1,507 | 1,526 | 12,100 | 1,526 |
| 2025-01-15 | 1,679 | 1,679 | 1,531 | 1,533 | 21,800 | 1,533 |
| 2025-01-14 | 1,553 | 1,655 | 1,500 | 1,655 | 35,400 | 1,655 |
| 2025-01-10 | 1,543 | 1,639 | 1,543 | 1,585 | 21,400 | 1,585 |
| 2025-01-09 | 1,594 | 1,594 | 1,550 | 1,553 | 23,400 | 1,553 |
| 2025-01-08 | 1,655 | 1,655 | 1,600 | 1,604 | 26,000 | 1,604 |
| 2025-01-07 | 1,730 | 1,730 | 1,645 | 1,695 | 24,100 | 1,695 |
| 2025-01-06 | 1,737 | 1,738 | 1,670 | 1,730 | 18,900 | 1,730 |
分割・併合履歴 ： なし