5998 (株)アドバネクス 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 877 | 877 | 853 | 863 | 4,500 | 863 |
| 2025-05-08 | 876 | 876 | 867 | 871 | 1,000 | 871 |
| 2025-05-07 | 872 | 876 | 871 | 876 | 800 | 876 |
| 2025-05-02 | 879 | 879 | 858 | 871 | 1,700 | 871 |
| 2025-05-01 | 860 | 868 | 859 | 868 | 2,400 | 868 |
| 2025-04-30 | 859 | 878 | 859 | 865 | 4,600 | 865 |
| 2025-04-28 | 899 | 988 | 858 | 862 | 64,300 | 862 |
| 2025-04-25 | 843 | 931 | 835 | 914 | 50,400 | 914 |
| 2025-04-24 | 832 | 844 | 832 | 844 | 2,700 | 844 |
| 2025-04-23 | 826 | 833 | 826 | 826 | 1,400 | 826 |
| 2025-04-22 | 817 | 897 | 816 | 821 | 54,000 | 821 |
| 2025-04-21 | 821 | 894 | 810 | 822 | 18,900 | 822 |
| 2025-04-18 | 812 | 823 | 812 | 820 | 1,600 | 820 |
| 2025-04-17 | 802 | 811 | 800 | 808 | 1,700 | 808 |
| 2025-04-16 | 810 | 810 | 800 | 805 | 900 | 805 |
| 2025-04-15 | 830 | 906 | 804 | 807 | 77,800 | 807 |
| 2025-04-14 | 800 | 831 | 800 | 816 | 2,300 | 816 |
| 2025-04-11 | 800 | 800 | 760 | 794 | 4,300 | 794 |
| 2025-04-10 | 811 | 811 | 781 | 804 | 1,200 | 804 |
| 2025-04-09 | 794 | 794 | 750 | 770 | 3,800 | 770 |
| 2025-04-08 | 759 | 779 | 750 | 779 | 2,000 | 779 |
| 2025-04-07 | 738 | 772 | 675 | 721 | 7,000 | 721 |
| 2025-04-04 | 799 | 805 | 750 | 785 | 8,700 | 785 |
| 2025-04-03 | 846 | 846 | 829 | 829 | 800 | 829 |
| 2025-04-02 | 826 | 850 | 825 | 850 | 1,300 | 850 |
| 2025-04-01 | 821 | 871 | 821 | 827 | 2,800 | 827 |
| 2025-03-31 | 842 | 842 | 816 | 821 | 1,600 | 821 |
| 2025-03-28 | 850 | 870 | 850 | 853 | 3,700 | 853 |
| 2025-03-27 | 884 | 884 | 874 | 874 | 1,600 | 874 |
| 2025-03-26 | 880 | 890 | 880 | 882 | 1,300 | 882 |
| 2025-03-25 | 883 | 888 | 855 | 880 | 3,500 | 880 |
| 2025-03-24 | 883 | 883 | 871 | 883 | 1,500 | 883 |
| 2025-03-21 | 875 | 880 | 875 | 875 | 1,000 | 875 |
| 2025-03-19 | 885 | 889 | 870 | 870 | 7,200 | 870 |
| 2025-03-18 | 851 | 890 | 851 | 883 | 7,500 | 883 |
| 2025-03-17 | 849 | 860 | 843 | 850 | 3,400 | 850 |
| 2025-03-14 | 844 | 862 | 844 | 845 | 1,600 | 845 |
| 2025-03-13 | 850 | 854 | 845 | 845 | 1,300 | 845 |
| 2025-03-12 | 841 | 848 | 841 | 848 | 800 | 848 |
| 2025-03-11 | 833 | 841 | 832 | 841 | 2,500 | 841 |
| 2025-03-10 | 837 | 843 | 832 | 843 | 2,200 | 843 |
| 2025-03-07 | 827 | 837 | 827 | 837 | 1,000 | 837 |
| 2025-03-06 | 830 | 836 | 830 | 836 | 2,000 | 836 |
| 2025-03-05 | 823 | 840 | 815 | 830 | 5,100 | 830 |
| 2025-03-04 | 825 | 825 | 821 | 821 | 700 | 821 |
| 2025-03-03 | 821 | 830 | 821 | 822 | 1,400 | 822 |
| 2025-02-28 | 846 | 846 | 816 | 817 | 5,900 | 817 |
| 2025-02-27 | 840 | 843 | 832 | 835 | 2,100 | 835 |
| 2025-02-26 | 842 | 851 | 842 | 843 | 700 | 843 |
| 2025-02-25 | 838 | 854 | 838 | 839 | 1,800 | 839 |
| 2025-02-21 | 869 | 869 | 838 | 838 | 2,900 | 838 |
| 2025-02-20 | 859 | 859 | 840 | 854 | 2,600 | 854 |
| 2025-02-19 | 857 | 860 | 844 | 859 | 3,600 | 859 |
| 2025-02-18 | 860 | 862 | 849 | 861 | 1,800 | 861 |
| 2025-02-17 | 840 | 857 | 834 | 857 | 6,500 | 857 |
| 2025-02-14 | 871 | 871 | 800 | 834 | 27,400 | 834 |
| 2025-02-13 | 860 | 883 | 860 | 883 | 5,600 | 883 |
| 2025-02-12 | 877 | 892 | 865 | 865 | 36,600 | 865 |
| 2025-02-10 | 940 | 965 | 938 | 960 | 13,700 | 960 |
| 2025-02-07 | 937 | 940 | 916 | 940 | 6,300 | 940 |
| 2025-02-06 | 901 | 930 | 900 | 922 | 4,700 | 922 |
| 2025-02-05 | 901 | 902 | 887 | 902 | 2,500 | 902 |
| 2025-02-04 | 886 | 905 | 875 | 905 | 6,100 | 905 |
| 2025-02-03 | 888 | 888 | 852 | 875 | 10,200 | 875 |
| 2025-01-31 | 895 | 895 | 882 | 891 | 15,300 | 891 |
| 2025-01-30 | 937 | 950 | 882 | 882 | 43,900 | 882 |
| 2025-01-29 | 950 | 957 | 950 | 952 | 2,300 | 952 |
| 2025-01-28 | 952 | 967 | 938 | 951 | 6,900 | 951 |
| 2025-01-27 | 951 | 952 | 942 | 952 | 2,500 | 952 |
| 2025-01-24 | 932 | 945 | 932 | 945 | 3,100 | 945 |
| 2025-01-23 | 947 | 947 | 915 | 930 | 3,700 | 930 |
| 2025-01-22 | 915 | 951 | 912 | 947 | 9,600 | 947 |
| 2025-01-21 | 913 | 914 | 900 | 914 | 1,100 | 914 |
| 2025-01-20 | 880 | 917 | 880 | 913 | 5,400 | 913 |
| 2025-01-17 | 900 | 900 | 860 | 880 | 6,600 | 880 |
| 2025-01-16 | 931 | 931 | 866 | 885 | 19,100 | 885 |
| 2025-01-15 | 952 | 953 | 920 | 932 | 5,400 | 932 |
| 2025-01-14 | 965 | 980 | 952 | 952 | 3,200 | 952 |
| 2025-01-10 | 955 | 962 | 945 | 950 | 1,400 | 950 |
| 2025-01-09 | 996 | 996 | 944 | 959 | 7,000 | 959 |
| 2025-01-08 | 978 | 1,006 | 978 | 984 | 12,000 | 984 |
| 2025-01-07 | 957 | 964 | 950 | 964 | 7,800 | 964 |
| 2025-01-06 | 943 | 955 | 935 | 945 | 6,700 | 945 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株