5998 (株)アドバネクス 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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 997 | 997 | 974 | 974 | 3,500 | 974 |
| 2023-06-07 | 999 | 999 | 990 | 995 | 3,000 | 995 |
| 2023-06-06 | 994 | 994 | 981 | 990 | 1,400 | 990 |
| 2023-06-05 | 982 | 1,006 | 982 | 990 | 3,200 | 990 |
| 2023-06-02 | 961 | 985 | 961 | 976 | 3,200 | 976 |
| 2023-06-01 | 958 | 982 | 955 | 961 | 4,900 | 961 |
| 2023-05-31 | 999 | 999 | 952 | 958 | 13,100 | 958 |
| 2023-05-30 | 1,006 | 1,011 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2023-05-29 | 1,015 | 1,015 | 1,004 | 1,005 | 3,000 | 1,005 |
| 2023-05-26 | 1,024 | 1,032 | 1,012 | 1,012 | 5,200 | 1,012 |
| 2023-05-25 | 1,032 | 1,036 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2023-05-24 | 1,031 | 1,046 | 1,016 | 1,038 | 3,000 | 1,038 |
| 2023-05-23 | 1,035 | 1,055 | 1,025 | 1,025 | 1,200 | 1,025 |
| 2023-05-22 | 1,036 | 1,046 | 1,035 | 1,035 | 1,900 | 1,035 |
| 2023-05-19 | 1,050 | 1,050 | 1,024 | 1,032 | 2,500 | 1,032 |
| 2023-05-18 | 1,030 | 1,036 | 1,021 | 1,036 | 2,500 | 1,036 |
| 2023-05-17 | 1,033 | 1,055 | 1,032 | 1,034 | 3,000 | 1,034 |
| 2023-05-16 | 1,074 | 1,074 | 1,050 | 1,057 | 1,400 | 1,057 |
| 2023-05-15 | 1,072 | 1,088 | 1,056 | 1,064 | 3,600 | 1,064 |
| 2023-05-12 | 1,035 | 1,058 | 1,035 | 1,058 | 2,600 | 1,058 |
| 2023-05-11 | 1,062 | 1,062 | 1,039 | 1,045 | 700 | 1,045 |
| 2023-05-10 | 1,058 | 1,072 | 1,036 | 1,036 | 2,800 | 1,036 |
| 2023-05-09 | 1,050 | 1,058 | 1,041 | 1,042 | 2,000 | 1,042 |
| 2023-05-08 | 1,049 | 1,054 | 1,028 | 1,033 | 4,400 | 1,033 |
| 2023-05-02 | 1,051 | 1,058 | 1,035 | 1,045 | 5,300 | 1,045 |
| 2023-05-01 | 1,039 | 1,063 | 1,033 | 1,042 | 2,100 | 1,042 |
| 2023-04-28 | 1,048 | 1,048 | 1,018 | 1,027 | 9,900 | 1,027 |
| 2023-04-27 | 1,045 | 1,060 | 1,034 | 1,034 | 23,000 | 1,034 |
| 2023-04-26 | 1,111 | 1,111 | 1,058 | 1,063 | 6,900 | 1,063 |
| 2023-04-25 | 1,124 | 1,167 | 1,103 | 1,108 | 10,200 | 1,108 |
| 2023-04-24 | 1,142 | 1,142 | 1,115 | 1,122 | 1,500 | 1,122 |
| 2023-04-21 | 1,111 | 1,115 | 1,111 | 1,115 | 400 | 1,115 |
| 2023-04-20 | 1,156 | 1,156 | 1,095 | 1,111 | 4,500 | 1,111 |
| 2023-04-19 | 1,161 | 1,161 | 1,130 | 1,151 | 5,100 | 1,151 |
| 2023-04-18 | 1,130 | 1,155 | 1,130 | 1,155 | 1,400 | 1,155 |
| 2023-04-17 | 1,147 | 1,151 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2023-04-14 | 1,152 | 1,152 | 1,111 | 1,135 | 2,700 | 1,135 |
| 2023-04-13 | 1,114 | 1,152 | 1,114 | 1,152 | 2,500 | 1,152 |
| 2023-04-12 | 1,133 | 1,133 | 1,103 | 1,122 | 2,400 | 1,122 |
| 2023-04-11 | 1,119 | 1,127 | 1,090 | 1,123 | 3,000 | 1,123 |
| 2023-04-10 | 1,088 | 1,102 | 1,081 | 1,089 | 5,600 | 1,089 |
| 2023-04-07 | 1,079 | 1,136 | 1,079 | 1,080 | 2,500 | 1,080 |
| 2023-04-06 | 1,112 | 1,112 | 1,064 | 1,064 | 4,700 | 1,064 |
| 2023-04-05 | 1,129 | 1,137 | 1,114 | 1,114 | 2,400 | 1,114 |
| 2023-04-04 | 1,178 | 1,178 | 1,127 | 1,143 | 5,800 | 1,143 |
| 2023-04-03 | 1,183 | 1,183 | 1,153 | 1,153 | 900 | 1,153 |
| 2023-03-31 | 1,149 | 1,193 | 1,146 | 1,180 | 2,300 | 1,180 |
| 2023-03-30 | 1,120 | 1,179 | 1,119 | 1,179 | 2,000 | 1,179 |
| 2023-03-29 | 1,156 | 1,189 | 1,156 | 1,189 | 3,600 | 1,189 |
| 2023-03-28 | 1,158 | 1,167 | 1,149 | 1,167 | 1,800 | 1,167 |
| 2023-03-27 | 1,127 | 1,178 | 1,120 | 1,175 | 4,800 | 1,175 |
| 2023-03-24 | 1,156 | 1,172 | 1,136 | 1,142 | 4,600 | 1,142 |
| 2023-03-23 | 1,189 | 1,199 | 1,181 | 1,186 | 1,000 | 1,186 |
| 2023-03-22 | 1,223 | 1,223 | 1,185 | 1,193 | 3,100 | 1,193 |
| 2023-03-20 | 1,151 | 1,169 | 1,150 | 1,163 | 2,700 | 1,163 |
| 2023-03-17 | 1,150 | 1,161 | 1,150 | 1,154 | 2,400 | 1,154 |
| 2023-03-16 | 1,127 | 1,148 | 1,127 | 1,146 | 3,700 | 1,146 |
| 2023-03-15 | 1,197 | 1,197 | 1,148 | 1,148 | 2,300 | 1,148 |
| 2023-03-14 | 1,151 | 1,182 | 1,151 | 1,181 | 4,200 | 1,181 |
| 2023-03-13 | 1,167 | 1,167 | 1,127 | 1,150 | 3,400 | 1,150 |
| 2023-03-10 | 1,161 | 1,162 | 1,145 | 1,150 | 6,200 | 1,150 |
| 2023-03-09 | 1,170 | 1,175 | 1,162 | 1,171 | 5,600 | 1,171 |
| 2023-03-08 | 1,175 | 1,176 | 1,165 | 1,174 | 2,900 | 1,174 |
| 2023-03-07 | 1,161 | 1,180 | 1,161 | 1,175 | 4,300 | 1,175 |
| 2023-03-06 | 1,161 | 1,170 | 1,151 | 1,170 | 4,800 | 1,170 |
| 2023-03-03 | 1,147 | 1,166 | 1,147 | 1,166 | 3,800 | 1,166 |
| 2023-03-02 | 1,146 | 1,166 | 1,146 | 1,150 | 4,200 | 1,150 |
| 2023-03-01 | 1,149 | 1,149 | 1,134 | 1,146 | 1,200 | 1,146 |
| 2023-02-28 | 1,159 | 1,160 | 1,141 | 1,150 | 3,400 | 1,150 |
| 2023-02-27 | 1,123 | 1,157 | 1,123 | 1,157 | 3,000 | 1,157 |
| 2023-02-24 | 1,109 | 1,123 | 1,109 | 1,123 | 4,300 | 1,123 |
| 2023-02-22 | 1,101 | 1,109 | 1,095 | 1,102 | 3,300 | 1,102 |
| 2023-02-21 | 1,077 | 1,116 | 1,071 | 1,112 | 6,400 | 1,112 |
| 2023-02-20 | 1,063 | 1,090 | 1,055 | 1,086 | 6,300 | 1,086 |
| 2023-02-17 | 1,047 | 1,063 | 1,025 | 1,063 | 5,800 | 1,063 |
| 2023-02-16 | 1,017 | 1,051 | 1,017 | 1,049 | 6,900 | 1,049 |
| 2023-02-15 | 1,040 | 1,040 | 1,015 | 1,016 | 6,300 | 1,016 |
| 2023-02-14 | 1,027 | 1,063 | 1,027 | 1,039 | 8,400 | 1,039 |
| 2023-02-13 | 1,061 | 1,100 | 1,061 | 1,100 | 5,200 | 1,100 |
| 2023-02-10 | 1,071 | 1,071 | 1,061 | 1,061 | 1,600 | 1,061 |
| 2023-02-09 | 1,073 | 1,073 | 1,055 | 1,063 | 3,900 | 1,063 |
| 2023-02-08 | 1,056 | 1,056 | 1,055 | 1,055 | 2,400 | 1,055 |
| 2023-02-07 | 1,057 | 1,057 | 1,056 | 1,056 | 900 | 1,056 |
| 2023-02-06 | 1,053 | 1,073 | 1,053 | 1,065 | 2,100 | 1,065 |
| 2023-02-03 | 1,049 | 1,069 | 1,049 | 1,050 | 2,300 | 1,050 |
| 2023-02-02 | 1,067 | 1,067 | 1,049 | 1,050 | 1,800 | 1,050 |
| 2023-02-01 | 1,049 | 1,068 | 1,036 | 1,067 | 1,900 | 1,067 |
| 2023-01-31 | 1,033 | 1,044 | 1,033 | 1,044 | 1,900 | 1,044 |
| 2023-01-30 | 1,066 | 1,068 | 1,023 | 1,032 | 17,200 | 1,032 |
| 2023-01-27 | 1,052 | 1,064 | 1,052 | 1,058 | 2,900 | 1,058 |
| 2023-01-26 | 1,051 | 1,052 | 1,044 | 1,052 | 2,200 | 1,052 |
| 2023-01-25 | 1,054 | 1,066 | 1,054 | 1,058 | 3,100 | 1,058 |
| 2023-01-24 | 1,064 | 1,066 | 1,052 | 1,060 | 3,600 | 1,060 |
| 2023-01-23 | 1,063 | 1,064 | 1,052 | 1,064 | 2,000 | 1,064 |
| 2023-01-20 | 1,048 | 1,061 | 1,048 | 1,059 | 2,500 | 1,059 |
| 2023-01-19 | 1,048 | 1,057 | 1,048 | 1,048 | 2,200 | 1,048 |
| 2023-01-18 | 1,049 | 1,070 | 1,047 | 1,054 | 2,300 | 1,054 |
| 2023-01-17 | 1,044 | 1,058 | 1,044 | 1,053 | 1,400 | 1,053 |
| 2023-01-16 | 1,046 | 1,073 | 1,042 | 1,043 | 7,500 | 1,043 |
| 2023-01-13 | 1,073 | 1,073 | 1,043 | 1,043 | 3,500 | 1,043 |
| 2023-01-12 | 1,078 | 1,078 | 1,039 | 1,046 | 3,900 | 1,046 |
| 2023-01-11 | 1,045 | 1,099 | 1,040 | 1,099 | 1,300 | 1,099 |
| 2023-01-10 | 1,021 | 1,059 | 1,021 | 1,048 | 1,100 | 1,048 |
| 2023-01-06 | 1,031 | 1,083 | 1,031 | 1,051 | 2,600 | 1,051 |
| 2023-01-05 | 1,053 | 1,053 | 1,031 | 1,031 | 2,200 | 1,031 |
| 2023-01-04 | 1,060 | 1,060 | 1,040 | 1,053 | 1,900 | 1,053 |
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
