5998 (株)アドバネクス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,799 | 1,816 | 1,769 | 1,803 | 18,200 | 1,803 |
| 2026-01-15 | 1,795 | 1,848 | 1,777 | 1,796 | 18,600 | 1,796 |
| 2026-01-14 | 1,837 | 1,843 | 1,790 | 1,816 | 20,000 | 1,816 |
| 2026-01-13 | 1,780 | 1,840 | 1,761 | 1,840 | 43,800 | 1,840 |
| 2026-01-09 | 1,729 | 1,795 | 1,723 | 1,750 | 27,600 | 1,750 |
| 2026-01-08 | 1,702 | 1,749 | 1,683 | 1,749 | 30,200 | 1,749 |
| 2026-01-07 | 1,750 | 1,761 | 1,706 | 1,719 | 22,600 | 1,719 |
| 2026-01-06 | 1,787 | 1,802 | 1,756 | 1,760 | 24,800 | 1,760 |
| 2026-01-05 | 1,793 | 1,809 | 1,758 | 1,796 | 26,600 | 1,796 |
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