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 |
---|---|---|---|---|---|---|
2025-02-13 | 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