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
2024-05-211,0701,1251,0701,1139,1001,113
2024-05-201,0591,0881,0591,0798,1001,079
2024-05-171,0451,0701,0451,0595,5001,059
2024-05-161,0831,0831,0311,05012,8001,050
2024-05-151,0571,0891,0411,08022,9001,080
2024-05-141,0591,0869991,06839,5001,068
2024-05-131,1111,1369621,03885,0001,038
2024-05-101,2401,2861,1971,21022,6001,210
2024-05-091,2811,2941,2231,26720,0001,267
2024-05-081,2861,3031,2811,2853,6001,285
2024-05-071,3441,3441,2811,28522,4001,285
2024-05-021,3551,3551,3351,3442,8001,344
2024-05-011,3701,3791,3431,3557,4001,355
2024-04-301,3631,3671,3231,3427,8001,342
2024-04-261,3351,3871,3041,33333,7001,333
2024-04-251,3361,3591,3351,3354,8001,335
2024-04-241,3751,3751,3281,3477,4001,347
2024-04-231,3801,3801,3351,34515,4001,345
2024-04-221,2531,3791,2311,37730,4001,377
2024-04-191,3011,3111,2451,28022,2001,280
2024-04-181,3311,3531,3201,3204,9001,320
2024-04-171,3501,3801,3261,3349,1001,334
2024-04-161,3681,3721,3171,3418,5001,341
2024-04-151,4361,4761,3491,38424,7001,384
2024-04-121,4141,5011,3901,47839,5001,478
2024-04-111,3901,4371,3821,3858,5001,385
2024-04-101,4201,4311,3851,38611,8001,386
2024-04-091,3261,4921,3261,42048,0001,420
2024-04-081,3131,4791,3131,34664,9001,346
2024-04-051,3381,3381,2701,28329,1001,283
2024-04-041,3791,3791,3521,3602,5001,360
2024-04-031,3471,4251,3361,37916,6001,379
2024-04-021,3891,3891,3291,35112,0001,351
2024-04-011,4701,5351,3761,39535,6001,395
2024-03-291,4261,4851,4261,4655,1001,465
2024-03-281,4371,5291,4181,41818,3001,418
2024-03-271,4951,4951,4271,42714,3001,427
2024-03-261,4031,5241,4031,48933,3001,489
2024-03-251,3001,4801,2991,40745,4001,407
2024-03-221,3491,3541,3001,30010,6001,300
2024-03-211,3731,3791,3211,34116,5001,341
2024-03-191,3021,3491,3011,32920,9001,329
2024-03-181,3611,3611,2661,29924,3001,299
2024-03-151,3791,3791,3311,35823,9001,358
2024-03-141,3301,5401,3301,404113,7001,404
2024-03-131,3001,3661,2691,29550,2001,295
2024-03-121,4261,4361,2601,330182,7001,330
2024-03-111,2001,3471,1821,347319,4001,347
2024-03-081,0251,0541,0231,04713,2001,047
2024-03-071,0541,0541,0241,0252,1001,025
2024-03-061,0251,0601,0161,03225,0001,032
2024-03-051,0411,0411,0241,0253,0001,025
2024-03-041,0531,0571,0281,0457,2001,045
2024-03-011,0621,0791,0561,0569,6001,056
2024-02-291,0801,0801,0421,0637,4001,063
2024-02-281,0451,0951,0271,08029,2001,080
2024-02-271,0371,0481,0251,0257,0001,025
2024-02-261,0401,0511,0221,02511,6001,025
2024-02-221,0551,0551,0161,0298,9001,029
2024-02-211,0701,0701,0301,0358,8001,035
2024-02-201,0831,0831,0411,0424,7001,042
2024-02-191,0651,1001,0541,08616,5001,086
2024-02-161,0181,0651,0181,06412,1001,064
2024-02-151,0361,0371,0111,0184,3001,018
2024-02-141,0041,0371,0041,0253,8001,025
2024-02-131,0351,0411,0051,0106,3001,010
2024-02-091,0471,0531,0341,0356,1001,035
2024-02-081,0751,0831,0601,0606,9001,060
2024-02-071,0531,0771,0511,0748,9001,074
2024-02-061,0601,0701,0511,0575,3001,057
2024-02-051,0301,0601,0301,0608,8001,060
2024-02-021,0431,0451,0231,0323,7001,032
2024-02-011,0131,0421,0111,03811,7001,038
2024-01-319991,0349931,03411,7001,034
2024-01-309751,03796899948,900999
2024-01-299589699499693,300969
2024-01-269439549419434,100943
2024-01-259429569429432,100943
2024-01-249539609429423,300942
2024-01-239839839529533,100953
2024-01-229849859699692,000969
2024-01-199899899489558,600955
2024-01-189229909229749,600974
2024-01-1794496592092213,000922
2024-01-1698098192793013,400930
2024-01-159819899709709,000970
2024-01-129849909659838,500983
2024-01-111,0091,0099849847,200984
2024-01-109991,01098099411,200994
2024-01-0993799393798217,400982
2024-01-059209339199324,300932
2024-01-049209209009073,600907

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