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
2023-06-089979979749743,500974
2023-06-079999999909953,000995
2023-06-069949949819901,400990
2023-06-059821,0069829903,200990
2023-06-029619859619763,200976
2023-06-019589829559614,900961
2023-05-3199999995295813,100958
2023-05-301,0061,0111,0001,0002,3001,000
2023-05-291,0151,0151,0041,0053,0001,005
2023-05-261,0241,0321,0121,0125,2001,012
2023-05-251,0321,0361,0201,0203,0001,020
2023-05-241,0311,0461,0161,0383,0001,038
2023-05-231,0351,0551,0251,0251,2001,025
2023-05-221,0361,0461,0351,0351,9001,035
2023-05-191,0501,0501,0241,0322,5001,032
2023-05-181,0301,0361,0211,0362,5001,036
2023-05-171,0331,0551,0321,0343,0001,034
2023-05-161,0741,0741,0501,0571,4001,057
2023-05-151,0721,0881,0561,0643,6001,064
2023-05-121,0351,0581,0351,0582,6001,058
2023-05-111,0621,0621,0391,0457001,045
2023-05-101,0581,0721,0361,0362,8001,036
2023-05-091,0501,0581,0411,0422,0001,042
2023-05-081,0491,0541,0281,0334,4001,033
2023-05-021,0511,0581,0351,0455,3001,045
2023-05-011,0391,0631,0331,0422,1001,042
2023-04-281,0481,0481,0181,0279,9001,027
2023-04-271,0451,0601,0341,03423,0001,034
2023-04-261,1111,1111,0581,0636,9001,063
2023-04-251,1241,1671,1031,10810,2001,108
2023-04-241,1421,1421,1151,1221,5001,122
2023-04-211,1111,1151,1111,1154001,115
2023-04-201,1561,1561,0951,1114,5001,111
2023-04-191,1611,1611,1301,1515,1001,151
2023-04-181,1301,1551,1301,1551,4001,155
2023-04-171,1471,1511,1301,1301,3001,130
2023-04-141,1521,1521,1111,1352,7001,135
2023-04-131,1141,1521,1141,1522,5001,152
2023-04-121,1331,1331,1031,1222,4001,122
2023-04-111,1191,1271,0901,1233,0001,123
2023-04-101,0881,1021,0811,0895,6001,089
2023-04-071,0791,1361,0791,0802,5001,080
2023-04-061,1121,1121,0641,0644,7001,064
2023-04-051,1291,1371,1141,1142,4001,114
2023-04-041,1781,1781,1271,1435,8001,143
2023-04-031,1831,1831,1531,1539001,153
2023-03-311,1491,1931,1461,1802,3001,180
2023-03-301,1201,1791,1191,1792,0001,179
2023-03-291,1561,1891,1561,1893,6001,189
2023-03-281,1581,1671,1491,1671,8001,167
2023-03-271,1271,1781,1201,1754,8001,175
2023-03-241,1561,1721,1361,1424,6001,142
2023-03-231,1891,1991,1811,1861,0001,186
2023-03-221,2231,2231,1851,1933,1001,193
2023-03-201,1511,1691,1501,1632,7001,163
2023-03-171,1501,1611,1501,1542,4001,154
2023-03-161,1271,1481,1271,1463,7001,146
2023-03-151,1971,1971,1481,1482,3001,148
2023-03-141,1511,1821,1511,1814,2001,181
2023-03-131,1671,1671,1271,1503,4001,150
2023-03-101,1611,1621,1451,1506,2001,150
2023-03-091,1701,1751,1621,1715,6001,171
2023-03-081,1751,1761,1651,1742,9001,174
2023-03-071,1611,1801,1611,1754,3001,175
2023-03-061,1611,1701,1511,1704,8001,170
2023-03-031,1471,1661,1471,1663,8001,166
2023-03-021,1461,1661,1461,1504,2001,150
2023-03-011,1491,1491,1341,1461,2001,146
2023-02-281,1591,1601,1411,1503,4001,150
2023-02-271,1231,1571,1231,1573,0001,157
2023-02-241,1091,1231,1091,1234,3001,123
2023-02-221,1011,1091,0951,1023,3001,102
2023-02-211,0771,1161,0711,1126,4001,112
2023-02-201,0631,0901,0551,0866,3001,086
2023-02-171,0471,0631,0251,0635,8001,063
2023-02-161,0171,0511,0171,0496,9001,049
2023-02-151,0401,0401,0151,0166,3001,016
2023-02-141,0271,0631,0271,0398,4001,039
2023-02-131,0611,1001,0611,1005,2001,100
2023-02-101,0711,0711,0611,0611,6001,061
2023-02-091,0731,0731,0551,0633,9001,063
2023-02-081,0561,0561,0551,0552,4001,055
2023-02-071,0571,0571,0561,0569001,056
2023-02-061,0531,0731,0531,0652,1001,065
2023-02-031,0491,0691,0491,0502,3001,050
2023-02-021,0671,0671,0491,0501,8001,050
2023-02-011,0491,0681,0361,0671,9001,067
2023-01-311,0331,0441,0331,0441,9001,044
2023-01-301,0661,0681,0231,03217,2001,032
2023-01-271,0521,0641,0521,0582,9001,058
2023-01-261,0511,0521,0441,0522,2001,052
2023-01-251,0541,0661,0541,0583,1001,058
2023-01-241,0641,0661,0521,0603,6001,060
2023-01-231,0631,0641,0521,0642,0001,064
2023-01-201,0481,0611,0481,0592,5001,059
2023-01-191,0481,0571,0481,0482,2001,048
2023-01-181,0491,0701,0471,0542,3001,054
2023-01-171,0441,0581,0441,0531,4001,053
2023-01-161,0461,0731,0421,0437,5001,043
2023-01-131,0731,0731,0431,0433,5001,043
2023-01-121,0781,0781,0391,0463,9001,046
2023-01-111,0451,0991,0401,0991,3001,099
2023-01-101,0211,0591,0211,0481,1001,048
2023-01-061,0311,0831,0311,0512,6001,051
2023-01-051,0531,0531,0311,0312,2001,031
2023-01-041,0601,0601,0401,0531,9001,053

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