5578 ARアドバンストテクノロジ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,134	2,177	2,120	2,135	7,000	2,135
2023-12-28	1,980	2,156	1,980	2,156	34,400	2,156
2023-12-27	2,085	2,085	1,980	1,987	28,800	1,987
2023-12-26	2,082	2,137	2,017	2,035	17,000	2,035
2023-12-25	2,100	2,100	2,000	2,032	19,300	2,032
2023-12-22	2,132	2,134	2,006	2,102	11,000	2,102
2023-12-21	2,120	2,157	2,112	2,150	7,100	2,150
2023-12-20	2,174	2,221	2,137	2,170	15,000	2,170
2023-12-19	2,051	2,156	2,051	2,124	9,300	2,124
2023-12-18	2,075	2,075	1,978	2,054	14,600	2,054
2023-12-15	2,124	2,124	2,030	2,099	19,300	2,099
2023-12-14	2,134	2,134	2,009	2,060	4,500	2,060
2023-12-13	2,128	2,128	2,080	2,103	3,800	2,103
2023-12-12	2,140	2,140	2,082	2,139	9,500	2,139
2023-12-11	2,180	2,180	2,105	2,180	3,600	2,180
2023-12-08	2,194	2,194	2,082	2,180	11,800	2,180
2023-12-07	2,209	2,209	2,127	2,174	11,300	2,174
2023-12-06	2,178	2,212	2,121	2,212	14,900	2,212
2023-12-05	2,167	2,206	2,139	2,145	8,700	2,145
2023-12-04	2,130	2,215	2,130	2,215	6,300	2,215
2023-12-01	2,198	2,198	2,101	2,130	3,100	2,130
2023-11-30	2,116	2,209	2,100	2,197	9,900	2,197
2023-11-29	2,255	2,255	2,116	2,132	14,400	2,132
2023-11-28	2,237	2,279	2,222	2,222	2,600	2,222
2023-11-27	2,300	2,300	2,240	2,260	3,300	2,260
2023-11-24	2,276	2,367	2,253	2,285	11,900	2,285
2023-11-22	2,275	2,280	2,209	2,261	7,900	2,261
2023-11-21	2,240	2,315	2,230	2,275	12,700	2,275
2023-11-20	2,176	2,270	2,101	2,253	6,800	2,253
2023-11-17	2,215	2,284	2,118	2,180	16,600	2,180
2023-11-16	2,235	2,334	2,210	2,215	10,000	2,215
2023-11-15	2,457	2,457	2,226	2,235	41,200	2,235
2023-11-14	2,098	2,223	2,060	2,207	39,500	2,207
2023-11-13	2,089	2,155	2,051	2,051	8,900	2,051
2023-11-10	2,115	2,152	2,076	2,108	7,400	2,108
2023-11-09	2,035	2,176	2,027	2,141	24,400	2,141
2023-11-08	2,060	2,060	2,001	2,035	2,900	2,035
2023-11-07	1,990	2,084	1,961	2,060	12,000	2,060
2023-11-06	1,948	1,985	1,907	1,985	12,500	1,985
2023-11-02	1,833	1,910	1,833	1,908	12,100	1,908
2023-11-01	1,932	1,932	1,791	1,832	21,700	1,832
2023-10-31	1,902	1,908	1,843	1,893	6,000	1,893
2023-10-30	1,910	1,985	1,906	1,942	5,900	1,942
2023-10-27	1,852	1,950	1,852	1,950	5,100	1,950
2023-10-26	1,882	1,922	1,865	1,889	18,300	1,889
2023-10-25	1,999	2,020	1,945	1,971	10,900	1,971
2023-10-24	1,942	1,980	1,816	1,949	26,800	1,949
2023-10-23	1,926	1,978	1,918	1,923	9,900	1,923
2023-10-20	1,950	2,000	1,906	1,966	18,800	1,966
2023-10-19	2,019	2,050	1,970	2,000	16,600	2,000
2023-10-18	2,015	2,078	1,980	2,051	28,200	2,051
2023-10-17	2,072	2,175	2,040	2,065	32,600	2,065
2023-10-16	2,417	2,429	1,958	2,044	97,000	2,044
2023-10-13	2,350	2,480	2,331	2,387	54,500	2,387
2023-10-12	2,430	2,430	2,314	2,355	30,200	2,355
2023-10-11	2,559	2,559	2,436	2,441	9,300	2,441
2023-10-10	2,660	2,660	2,519	2,546	7,500	2,546
2023-10-06	2,612	2,676	2,569	2,614	28,800	2,614
2023-10-05	2,485	2,620	2,477	2,613	26,400	2,613
2023-10-04	2,488	2,532	2,415	2,437	21,600	2,437
2023-10-03	2,450	2,538	2,435	2,538	36,400	2,538
2023-10-02	2,615	2,615	2,481	2,481	42,400	2,481
2023-09-29	2,535	2,600	2,483	2,515	28,600	2,515
2023-09-28	2,456	2,488	2,411	2,488	10,400	2,488
2023-09-27	2,397	2,472	2,388	2,406	12,900	2,406
2023-09-26	2,440	2,452	2,364	2,364	11,400	2,364
2023-09-25	2,387	2,437	2,364	2,415	7,100	2,415
2023-09-22	2,270	2,425	2,255	2,387	18,800	2,387
2023-09-21	2,365	2,365	2,258	2,290	27,400	2,290
2023-09-20	2,365	2,395	2,335	2,365	13,300	2,365
2023-09-19	2,416	2,458	2,355	2,370	29,400	2,370
2023-09-15	2,450	2,521	2,440	2,466	34,000	2,466
2023-09-14	2,412	2,460	2,375	2,400	11,900	2,400
2023-09-13	2,440	2,464	2,402	2,410	17,000	2,410
2023-09-12	2,434	2,472	2,410	2,440	9,200	2,440
2023-09-11	2,516	2,569	2,434	2,445	31,000	2,445
2023-09-08	2,501	2,563	2,492	2,524	17,000	2,524
2023-09-07	2,700	2,701	2,510	2,541	82,400	2,541
2023-09-06	2,693	2,750	2,670	2,711	24,100	2,711
2023-09-05	2,685	2,778	2,681	2,713	58,300	2,713
2023-09-04	2,683	2,736	2,660	2,697	26,900	2,697
2023-09-01	2,780	2,781	2,663	2,679	47,400	2,679
2023-08-31	2,705	2,860	2,705	2,775	73,100	2,775
2023-08-30	2,801	2,801	2,668	2,725	85,200	2,725
2023-08-29	2,780	2,859	2,734	2,802	68,000	2,802
2023-08-28	2,811	2,862	2,730	2,730	81,900	2,730
2023-08-25	2,925	2,970	2,761	2,810	530,300	2,810
2023-08-24	2,571	2,626	2,536	2,625	17,800	2,625
2023-08-23	2,558	2,644	2,487	2,570	44,100	2,570
2023-08-22	2,574	2,620	2,466	2,508	38,600	2,508
2023-08-21	2,386	2,565	2,386	2,536	18,300	2,536
2023-08-18	2,375	2,408	2,312	2,386	29,800	2,386
2023-08-17	2,479	2,479	2,366	2,425	18,200	2,425
2023-08-16	2,420	2,569	2,391	2,507	23,800	2,507
2023-08-15	2,473	2,484	2,376	2,453	25,400	2,453
2023-08-14	2,431	2,484	2,401	2,423	33,400	2,423
2023-08-10	2,600	2,607	2,430	2,465	81,300	2,465
2023-08-09	2,660	2,670	2,560	2,607	36,600	2,607
2023-08-08	2,890	2,890	2,700	2,707	40,700	2,707
2023-08-07	2,880	2,924	2,780	2,915	22,800	2,915
2023-08-04	2,879	2,914	2,751	2,799	36,700	2,799
2023-08-03	2,731	2,854	2,731	2,813	19,100	2,813
2023-08-02	2,800	2,896	2,728	2,756	48,600	2,756
2023-08-01	2,666	2,820	2,659	2,815	42,000	2,815
2023-07-31	2,712	2,722	2,660	2,680	31,100	2,680
2023-07-28	2,715	2,730	2,614	2,680	60,600	2,680
2023-07-27	2,813	2,869	2,722	2,746	75,100	2,746
2023-07-26	2,950	2,993	2,780	2,841	150,900	2,841
2023-07-25	2,993	3,040	2,951	2,995	49,700	2,995
2023-07-24	3,100	3,230	2,976	3,020	185,800	3,020
2023-07-21	3,220	3,285	3,055	3,120	165,900	3,120
2023-07-20	3,230	3,680	3,075	3,235	689,500	3,235
2023-07-19	3,530	3,590	3,210	3,250	459,300	3,250
2023-07-18	3,200	3,460	3,130	3,460	274,600	3,460
2023-07-14	3,050	3,070	2,952	2,960	93,700	2,960
2023-07-13	3,000	3,195	2,970	3,135	91,100	3,135
2023-07-12	3,100	3,105	2,921	2,960	82,000	2,960
2023-07-11	3,275	3,320	3,010	3,050	111,800	3,050
2023-07-10	3,350	3,395	3,125	3,275	109,400	3,275
2023-07-07	3,230	3,500	3,230	3,350	89,300	3,350
2023-07-06	3,550	3,645	3,300	3,330	180,300	3,330
2023-07-05	3,900	3,930	3,685	3,725	163,300	3,725
2023-07-04	3,885	4,085	3,780	3,970	308,700	3,970
2023-07-03	3,980	4,085	3,805	3,950	507,600	3,950
2023-06-30	3,800	3,980	3,640	3,885	746,300	3,885
2023-06-29	3,880	4,225	3,625	3,815	2,923,700	3,815
2023-06-28	4,430	4,990	3,975	4,020	8,237,900	4,020
2023-06-27	3,100	4,290	3,100	4,290	5,135,200	4,290
2023-06-26	3,950	3,965	3,250	3,590	1,187,500	3,590
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-
2023-05-26	-	-	-	-	-	-
2023-05-25	-	-	-	-	-	-
2023-05-24	-	-	-	-	-	-
2023-05-23	-	-	-	-	-	-
2023-05-22	-	-	-	-	-	-

分割・併合履歴：なし

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