5998 (株)アドバネクス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,025 | 1,235 | 938 | 957 | 234,000 | 957 |
| 2024-09-06 | 906 | 1,011 | 885 | 1,011 | 31,100 | 1,011 |
| 2024-09-05 | 888 | 888 | 861 | 861 | 4,600 | 861 |
| 2024-09-04 | 896 | 900 | 887 | 888 | 2,100 | 888 |
| 2024-09-03 | 898 | 908 | 885 | 908 | 3,000 | 908 |
| 2024-09-02 | 929 | 929 | 903 | 904 | 3,700 | 904 |
| 2024-08-30 | 922 | 922 | 899 | 899 | 3,800 | 899 |
| 2024-08-29 | 911 | 912 | 900 | 900 | 2,900 | 900 |
| 2024-08-28 | 917 | 927 | 910 | 910 | 2,200 | 910 |
| 2024-08-27 | 917 | 923 | 911 | 922 | 2,900 | 922 |
| 2024-08-26 | 924 | 924 | 909 | 918 | 1,100 | 918 |
| 2024-08-23 | 901 | 919 | 891 | 910 | 1,900 | 910 |
| 2024-08-22 | 890 | 912 | 890 | 899 | 6,000 | 899 |
| 2024-08-21 | 878 | 880 | 874 | 876 | 3,200 | 876 |
| 2024-08-20 | 877 | 882 | 872 | 875 | 2,800 | 875 |
| 2024-08-19 | 902 | 903 | 872 | 872 | 7,500 | 872 |
| 2024-08-16 | 906 | 906 | 886 | 895 | 3,300 | 895 |
| 2024-08-15 | 908 | 908 | 893 | 893 | 2,000 | 893 |
| 2024-08-14 | 874 | 889 | 874 | 878 | 1,900 | 878 |
| 2024-08-13 | 830 | 872 | 830 | 870 | 4,900 | 870 |
| 2024-08-09 | 860 | 899 | 843 | 887 | 4,800 | 887 |
| 2024-08-08 | 836 | 858 | 830 | 848 | 2,600 | 848 |
| 2024-08-07 | 812 | 860 | 798 | 860 | 4,100 | 860 |
| 2024-08-06 | 775 | 819 | 775 | 797 | 6,400 | 797 |
| 2024-08-05 | 870 | 875 | 750 | 750 | 31,200 | 750 |
| 2024-08-02 | 984 | 984 | 900 | 900 | 13,400 | 900 |
| 2024-08-01 | 1,031 | 1,031 | 985 | 992 | 7,700 | 992 |
| 2024-07-31 | 969 | 997 | 956 | 990 | 13,000 | 990 |
| 2024-07-30 | 1,027 | 1,031 | 957 | 957 | 35,000 | 957 |
| 2024-07-29 | 1,030 | 1,032 | 1,021 | 1,021 | 2,100 | 1,021 |
| 2024-07-26 | 1,029 | 1,037 | 1,029 | 1,030 | 1,000 | 1,030 |
| 2024-07-25 | 1,046 | 1,046 | 1,010 | 1,029 | 6,900 | 1,029 |
| 2024-07-24 | 1,079 | 1,079 | 1,048 | 1,048 | 4,600 | 1,048 |
| 2024-07-23 | 1,080 | 1,097 | 1,070 | 1,079 | 2,000 | 1,079 |
| 2024-07-22 | 1,114 | 1,114 | 1,050 | 1,064 | 6,100 | 1,064 |
| 2024-07-19 | 1,119 | 1,119 | 1,070 | 1,084 | 2,500 | 1,084 |
| 2024-07-18 | 1,102 | 1,111 | 1,084 | 1,093 | 2,500 | 1,093 |
| 2024-07-17 | 1,111 | 1,122 | 1,111 | 1,113 | 1,700 | 1,113 |
| 2024-07-16 | 1,108 | 1,108 | 1,096 | 1,108 | 1,200 | 1,108 |
| 2024-07-12 | 1,101 | 1,110 | 1,087 | 1,088 | 3,700 | 1,088 |
| 2024-07-11 | 1,052 | 1,109 | 1,052 | 1,105 | 7,600 | 1,105 |
| 2024-07-10 | 1,098 | 1,100 | 1,046 | 1,048 | 12,200 | 1,048 |
| 2024-07-09 | 1,101 | 1,120 | 1,086 | 1,100 | 12,000 | 1,100 |
| 2024-07-08 | 1,160 | 1,166 | 1,121 | 1,121 | 6,700 | 1,121 |
| 2024-07-05 | 1,193 | 1,193 | 1,150 | 1,160 | 6,400 | 1,160 |
| 2024-07-04 | 1,181 | 1,268 | 1,181 | 1,197 | 22,200 | 1,197 |
| 2024-07-03 | 1,213 | 1,213 | 1,167 | 1,181 | 11,600 | 1,181 |
| 2024-07-02 | 1,164 | 1,201 | 1,164 | 1,193 | 6,200 | 1,193 |
| 2024-07-01 | 1,206 | 1,206 | 1,161 | 1,194 | 9,500 | 1,194 |
| 2024-06-28 | 1,223 | 1,248 | 1,192 | 1,199 | 18,300 | 1,199 |
| 2024-06-27 | 1,126 | 1,210 | 1,110 | 1,171 | 17,400 | 1,171 |
| 2024-06-26 | 1,128 | 1,151 | 1,104 | 1,106 | 3,400 | 1,106 |
| 2024-06-25 | 1,115 | 1,119 | 1,091 | 1,111 | 1,900 | 1,111 |
| 2024-06-24 | 1,128 | 1,128 | 1,115 | 1,115 | 1,400 | 1,115 |
| 2024-06-21 | 1,108 | 1,135 | 1,108 | 1,128 | 800 | 1,128 |
| 2024-06-20 | 1,139 | 1,139 | 1,107 | 1,107 | 1,300 | 1,107 |
| 2024-06-19 | 1,141 | 1,143 | 1,119 | 1,132 | 7,600 | 1,132 |
| 2024-06-18 | 1,114 | 1,166 | 1,114 | 1,151 | 7,300 | 1,151 |
| 2024-06-17 | 1,100 | 1,115 | 1,100 | 1,114 | 3,400 | 1,114 |
| 2024-06-14 | 1,068 | 1,102 | 1,068 | 1,097 | 7,800 | 1,097 |
| 2024-06-13 | 1,097 | 1,098 | 1,097 | 1,098 | 800 | 1,098 |
| 2024-06-12 | 1,070 | 1,091 | 1,069 | 1,069 | 3,700 | 1,069 |
| 2024-06-11 | 1,068 | 1,079 | 1,055 | 1,075 | 9,400 | 1,075 |
| 2024-06-10 | 1,032 | 1,080 | 1,029 | 1,068 | 8,700 | 1,068 |
| 2024-06-07 | 1,064 | 1,064 | 1,029 | 1,032 | 10,100 | 1,032 |
| 2024-06-06 | 1,053 | 1,072 | 1,036 | 1,059 | 13,900 | 1,059 |
| 2024-06-05 | 1,091 | 1,091 | 1,058 | 1,058 | 3,300 | 1,058 |
| 2024-06-04 | 1,061 | 1,103 | 1,031 | 1,095 | 11,100 | 1,095 |
| 2024-06-03 | 1,094 | 1,095 | 1,057 | 1,061 | 15,700 | 1,061 |
| 2024-05-31 | 1,062 | 1,085 | 1,049 | 1,073 | 11,500 | 1,073 |
| 2024-05-30 | 1,075 | 1,075 | 1,028 | 1,042 | 4,900 | 1,042 |
| 2024-05-29 | 1,073 | 1,090 | 1,048 | 1,080 | 13,400 | 1,080 |
| 2024-05-28 | 1,066 | 1,108 | 1,048 | 1,083 | 14,400 | 1,083 |
| 2024-05-27 | 1,099 | 1,115 | 1,040 | 1,071 | 22,200 | 1,071 |
| 2024-05-24 | 1,150 | 1,184 | 1,081 | 1,099 | 36,200 | 1,099 |
| 2024-05-23 | 1,056 | 1,191 | 1,056 | 1,170 | 28,900 | 1,170 |
| 2024-05-22 | 1,113 | 1,126 | 1,072 | 1,072 | 5,500 | 1,072 |
| 2024-05-21 | 1,070 | 1,125 | 1,070 | 1,113 | 9,100 | 1,113 |
| 2024-05-20 | 1,059 | 1,088 | 1,059 | 1,079 | 8,100 | 1,079 |
| 2024-05-17 | 1,045 | 1,070 | 1,045 | 1,059 | 5,500 | 1,059 |
| 2024-05-16 | 1,083 | 1,083 | 1,031 | 1,050 | 12,800 | 1,050 |
| 2024-05-15 | 1,057 | 1,089 | 1,041 | 1,080 | 22,900 | 1,080 |
| 2024-05-14 | 1,059 | 1,086 | 999 | 1,068 | 39,500 | 1,068 |
| 2024-05-13 | 1,111 | 1,136 | 962 | 1,038 | 85,000 | 1,038 |
| 2024-05-10 | 1,240 | 1,286 | 1,197 | 1,210 | 22,600 | 1,210 |
| 2024-05-09 | 1,281 | 1,294 | 1,223 | 1,267 | 20,000 | 1,267 |
| 2024-05-08 | 1,286 | 1,303 | 1,281 | 1,285 | 3,600 | 1,285 |
| 2024-05-07 | 1,344 | 1,344 | 1,281 | 1,285 | 22,400 | 1,285 |
| 2024-05-02 | 1,355 | 1,355 | 1,335 | 1,344 | 2,800 | 1,344 |
| 2024-05-01 | 1,370 | 1,379 | 1,343 | 1,355 | 7,400 | 1,355 |
| 2024-04-30 | 1,363 | 1,367 | 1,323 | 1,342 | 7,800 | 1,342 |
| 2024-04-26 | 1,335 | 1,387 | 1,304 | 1,333 | 33,700 | 1,333 |
| 2024-04-25 | 1,336 | 1,359 | 1,335 | 1,335 | 4,800 | 1,335 |
| 2024-04-24 | 1,375 | 1,375 | 1,328 | 1,347 | 7,400 | 1,347 |
| 2024-04-23 | 1,380 | 1,380 | 1,335 | 1,345 | 15,400 | 1,345 |
| 2024-04-22 | 1,253 | 1,379 | 1,231 | 1,377 | 30,400 | 1,377 |
| 2024-04-19 | 1,301 | 1,311 | 1,245 | 1,280 | 22,200 | 1,280 |
| 2024-04-18 | 1,331 | 1,353 | 1,320 | 1,320 | 4,900 | 1,320 |
| 2024-04-17 | 1,350 | 1,380 | 1,326 | 1,334 | 9,100 | 1,334 |
| 2024-04-16 | 1,368 | 1,372 | 1,317 | 1,341 | 8,500 | 1,341 |
| 2024-04-15 | 1,436 | 1,476 | 1,349 | 1,384 | 24,700 | 1,384 |
| 2024-04-12 | 1,414 | 1,501 | 1,390 | 1,478 | 39,500 | 1,478 |
| 2024-04-11 | 1,390 | 1,437 | 1,382 | 1,385 | 8,500 | 1,385 |
| 2024-04-10 | 1,420 | 1,431 | 1,385 | 1,386 | 11,800 | 1,386 |
| 2024-04-09 | 1,326 | 1,492 | 1,326 | 1,420 | 48,000 | 1,420 |
| 2024-04-08 | 1,313 | 1,479 | 1,313 | 1,346 | 64,900 | 1,346 |
| 2024-04-05 | 1,338 | 1,338 | 1,270 | 1,283 | 29,100 | 1,283 |
| 2024-04-04 | 1,379 | 1,379 | 1,352 | 1,360 | 2,500 | 1,360 |
| 2024-04-03 | 1,347 | 1,425 | 1,336 | 1,379 | 16,600 | 1,379 |
| 2024-04-02 | 1,389 | 1,389 | 1,329 | 1,351 | 12,000 | 1,351 |
| 2024-04-01 | 1,470 | 1,535 | 1,376 | 1,395 | 35,600 | 1,395 |
| 2024-03-29 | 1,426 | 1,485 | 1,426 | 1,465 | 5,100 | 1,465 |
| 2024-03-28 | 1,437 | 1,529 | 1,418 | 1,418 | 18,300 | 1,418 |
| 2024-03-27 | 1,495 | 1,495 | 1,427 | 1,427 | 14,300 | 1,427 |
| 2024-03-26 | 1,403 | 1,524 | 1,403 | 1,489 | 33,300 | 1,489 |
| 2024-03-25 | 1,300 | 1,480 | 1,299 | 1,407 | 45,400 | 1,407 |
| 2024-03-22 | 1,349 | 1,354 | 1,300 | 1,300 | 10,600 | 1,300 |
| 2024-03-21 | 1,373 | 1,379 | 1,321 | 1,341 | 16,500 | 1,341 |
| 2024-03-19 | 1,302 | 1,349 | 1,301 | 1,329 | 20,900 | 1,329 |
| 2024-03-18 | 1,361 | 1,361 | 1,266 | 1,299 | 24,300 | 1,299 |
| 2024-03-15 | 1,379 | 1,379 | 1,331 | 1,358 | 23,900 | 1,358 |
| 2024-03-14 | 1,330 | 1,540 | 1,330 | 1,404 | 113,700 | 1,404 |
| 2024-03-13 | 1,300 | 1,366 | 1,269 | 1,295 | 50,200 | 1,295 |
| 2024-03-12 | 1,426 | 1,436 | 1,260 | 1,330 | 182,700 | 1,330 |
| 2024-03-11 | 1,200 | 1,347 | 1,182 | 1,347 | 319,400 | 1,347 |
| 2024-03-08 | 1,025 | 1,054 | 1,023 | 1,047 | 13,200 | 1,047 |
| 2024-03-07 | 1,054 | 1,054 | 1,024 | 1,025 | 2,100 | 1,025 |
| 2024-03-06 | 1,025 | 1,060 | 1,016 | 1,032 | 25,000 | 1,032 |
| 2024-03-05 | 1,041 | 1,041 | 1,024 | 1,025 | 3,000 | 1,025 |
| 2024-03-04 | 1,053 | 1,057 | 1,028 | 1,045 | 7,200 | 1,045 |
| 2024-03-01 | 1,062 | 1,079 | 1,056 | 1,056 | 9,600 | 1,056 |
| 2024-02-29 | 1,080 | 1,080 | 1,042 | 1,063 | 7,400 | 1,063 |
| 2024-02-28 | 1,045 | 1,095 | 1,027 | 1,080 | 29,200 | 1,080 |
| 2024-02-27 | 1,037 | 1,048 | 1,025 | 1,025 | 7,000 | 1,025 |
| 2024-02-26 | 1,040 | 1,051 | 1,022 | 1,025 | 11,600 | 1,025 |
| 2024-02-22 | 1,055 | 1,055 | 1,016 | 1,029 | 8,900 | 1,029 |
| 2024-02-21 | 1,070 | 1,070 | 1,030 | 1,035 | 8,800 | 1,035 |
| 2024-02-20 | 1,083 | 1,083 | 1,041 | 1,042 | 4,700 | 1,042 |
| 2024-02-19 | 1,065 | 1,100 | 1,054 | 1,086 | 16,500 | 1,086 |
| 2024-02-16 | 1,018 | 1,065 | 1,018 | 1,064 | 12,100 | 1,064 |
| 2024-02-15 | 1,036 | 1,037 | 1,011 | 1,018 | 4,300 | 1,018 |
| 2024-02-14 | 1,004 | 1,037 | 1,004 | 1,025 | 3,800 | 1,025 |
| 2024-02-13 | 1,035 | 1,041 | 1,005 | 1,010 | 6,300 | 1,010 |
| 2024-02-09 | 1,047 | 1,053 | 1,034 | 1,035 | 6,100 | 1,035 |
| 2024-02-08 | 1,075 | 1,083 | 1,060 | 1,060 | 6,900 | 1,060 |
| 2024-02-07 | 1,053 | 1,077 | 1,051 | 1,074 | 8,900 | 1,074 |
| 2024-02-06 | 1,060 | 1,070 | 1,051 | 1,057 | 5,300 | 1,057 |
| 2024-02-05 | 1,030 | 1,060 | 1,030 | 1,060 | 8,800 | 1,060 |
| 2024-02-02 | 1,043 | 1,045 | 1,023 | 1,032 | 3,700 | 1,032 |
| 2024-02-01 | 1,013 | 1,042 | 1,011 | 1,038 | 11,700 | 1,038 |
| 2024-01-31 | 999 | 1,034 | 993 | 1,034 | 11,700 | 1,034 |
| 2024-01-30 | 975 | 1,037 | 968 | 999 | 48,900 | 999 |
| 2024-01-29 | 958 | 969 | 949 | 969 | 3,300 | 969 |
| 2024-01-26 | 943 | 954 | 941 | 943 | 4,100 | 943 |
| 2024-01-25 | 942 | 956 | 942 | 943 | 2,100 | 943 |
| 2024-01-24 | 953 | 960 | 942 | 942 | 3,300 | 942 |
| 2024-01-23 | 983 | 983 | 952 | 953 | 3,100 | 953 |
| 2024-01-22 | 984 | 985 | 969 | 969 | 2,000 | 969 |
| 2024-01-19 | 989 | 989 | 948 | 955 | 8,600 | 955 |
| 2024-01-18 | 922 | 990 | 922 | 974 | 9,600 | 974 |
| 2024-01-17 | 944 | 965 | 920 | 922 | 13,000 | 922 |
| 2024-01-16 | 980 | 981 | 927 | 930 | 13,400 | 930 |
| 2024-01-15 | 981 | 989 | 970 | 970 | 9,000 | 970 |
| 2024-01-12 | 984 | 990 | 965 | 983 | 8,500 | 983 |
| 2024-01-11 | 1,009 | 1,009 | 984 | 984 | 7,200 | 984 |
| 2024-01-10 | 999 | 1,010 | 980 | 994 | 11,200 | 994 |
| 2024-01-09 | 937 | 993 | 937 | 982 | 17,400 | 982 |
| 2024-01-05 | 920 | 933 | 919 | 932 | 4,300 | 932 |
| 2024-01-04 | 920 | 920 | 900 | 907 | 3,600 | 907 |
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
