1. HOME >
  2. 株価時系列 >
  3. 5998 >
  4. 2020年

5998 (株)アドバネクス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3101,3241,2651,3045,6001,304
2020-12-291,3161,3231,3101,3161,6001,316
2020-12-281,2901,3081,2841,3084,3001,308
2020-12-251,2841,3001,2601,2912,9001,291
2020-12-241,2851,2931,2851,2854,7001,285
2020-12-231,2951,3001,2801,2924,6001,292
2020-12-221,2811,3031,2811,3033,5001,303
2020-12-211,3001,3251,3001,3095,2001,309
2020-12-181,2831,3311,2831,3204,7001,320
2020-12-171,2821,3151,2821,3024,5001,302
2020-12-161,2791,3001,2491,2932,4001,293
2020-12-151,2731,2931,2691,2903,8001,290
2020-12-141,2891,2941,2711,2942,7001,294
2020-12-111,2911,3001,2691,3005,3001,300
2020-12-101,2811,2971,2591,2874,1001,287
2020-12-091,3091,3091,2881,2921,7001,292
2020-12-081,3001,3021,2611,2923,6001,292
2020-12-071,2871,3091,2871,3023,4001,302
2020-12-041,2921,3011,2921,2962,2001,296
2020-12-031,2931,3041,2671,2932,1001,293
2020-12-021,2991,3041,2871,3043,2001,304
2020-12-011,2781,2981,2781,2922,8001,292
2020-11-301,2911,3111,2791,2904,1001,290
2020-11-271,2701,3121,2701,2906,9001,290
2020-11-261,2591,3191,2591,2834,7001,283
2020-11-251,3271,3271,2821,2824,0001,282
2020-11-241,2741,3101,2741,2971,8001,297
2020-11-201,2471,2691,2431,2575,8001,257
2020-11-191,2331,2471,2331,2471,3001,247
2020-11-181,2301,2481,2301,2482,6001,248
2020-11-171,2471,2481,2421,2484,2001,248
2020-11-161,2331,2451,2211,2435,4001,243
2020-11-131,2411,2411,2211,2336,0001,233
2020-11-121,2291,2411,2281,2413,3001,241
2020-11-111,2191,2411,2111,2417,0001,241
2020-11-101,2011,2791,2001,2228,1001,222
2020-11-091,2881,2961,2451,2722,9001,272
2020-11-061,2371,2371,2101,2282,1001,228
2020-11-051,2071,2101,2031,2071,8001,207
2020-11-041,2391,2421,2091,2092,8001,209
2020-11-021,2531,2641,2111,2344,6001,234
2020-10-301,2651,2951,2491,2492,0001,249
2020-10-291,2151,2541,2151,2533,0001,253
2020-10-281,3071,3151,2561,2583,1001,258
2020-10-271,3011,3011,2851,2941,2001,294
2020-10-261,3001,3021,2941,2954,8001,295
2020-10-231,3161,3271,2951,2952,0001,295
2020-10-221,3271,3281,3091,3091,2001,309
2020-10-211,3031,3221,2971,2971,6001,297
2020-10-201,3181,3211,2881,2966,1001,296
2020-10-191,3191,3481,3191,3482,2001,348
2020-10-161,3201,3281,3151,3151,1001,315
2020-10-151,3371,3371,3201,3202,0001,320
2020-10-141,3241,3741,3241,3382,1001,338
2020-10-131,3321,3321,3201,3232,1001,323
2020-10-121,3481,3481,3041,3083,8001,308
2020-10-091,3891,3891,3651,3653,2001,365
2020-10-081,4241,4311,3741,4083,9001,408
2020-10-071,4171,4201,4111,4131,9001,413
2020-10-061,4411,4411,4051,4104,5001,410
2020-10-051,4021,4381,4021,4383,4001,438
2020-10-021,5501,5641,4021,4286,4001,428
2020-09-301,4501,4781,4271,4275,6001,427
2020-09-291,4041,4501,4031,45015,6001,450
2020-09-281,3441,4881,3441,40152,9001,401
2020-09-251,6001,6321,4361,49429,0001,494
2020-09-241,6051,6151,5501,5807,7001,580
2020-09-231,6981,6981,5751,64513,8001,645
2020-09-181,6001,7341,5991,69821,2001,698
2020-09-171,5001,5861,5001,5867,3001,586
2020-09-161,4571,4951,4561,4954,1001,495
2020-09-151,4741,4831,4511,4572,4001,457
2020-09-141,4791,4801,4611,4743,1001,474
2020-09-111,4441,4751,4441,47510,1001,475
2020-09-101,4481,4481,4321,4435,7001,443
2020-09-091,3881,4351,3831,43210,2001,432
2020-09-081,3851,3981,3851,3872,4001,387
2020-09-071,3771,3971,3771,3973,4001,397
2020-09-041,3671,3761,3521,3625,4001,362
2020-09-031,3791,3791,3601,3692,0001,369
2020-09-021,3751,3821,3661,3661,2001,366
2020-09-011,3551,3681,3541,3564,2001,356
2020-08-311,3601,3701,3311,3517,7001,351
2020-08-281,3611,4231,3611,3778,7001,377
2020-08-271,3631,3711,3631,3712,5001,371
2020-08-261,3641,3641,3601,3606001,360
2020-08-251,3651,3651,3631,3633,8001,363
2020-08-241,3591,3721,3531,3634,7001,363
2020-08-211,3701,3701,3501,3503,0001,350
2020-08-201,3601,3741,3601,3735001,373
2020-08-191,3731,3741,3601,3743,6001,374
2020-08-181,3701,3751,3591,3671,5001,367
2020-08-171,3701,3701,3181,3703,4001,370
2020-08-141,3691,3911,3671,3782,1001,378
2020-08-131,3791,3841,3491,3844,3001,384
2020-08-121,3811,3931,3631,3906,8001,390
2020-08-111,3781,3951,3711,3867,4001,386
2020-08-071,3831,3931,3801,3933,4001,393
2020-08-061,3611,3831,3611,3835,6001,383
2020-08-051,3541,3671,3541,3612,5001,361
2020-08-041,3621,3901,3621,3764,4001,376
2020-08-031,3421,3571,3411,3495,2001,349
2020-07-311,3811,3811,3421,3425,5001,342
2020-07-301,3841,3841,3641,3772,5001,377
2020-07-291,3521,3691,3521,3601,9001,360
2020-07-281,3851,3851,3481,3554,7001,355
2020-07-271,3501,3851,3371,3853,9001,385
2020-07-221,3591,3631,3521,3632,3001,363
2020-07-211,3151,3581,3151,3582,1001,358
2020-07-201,3301,3301,2911,3143,7001,314
2020-07-171,3731,3891,3561,3567001,356
2020-07-161,3701,3721,3431,3431,9001,343
2020-07-151,3531,3701,3531,3709001,370
2020-07-141,4041,4041,3701,3701,0001,370
2020-07-131,3851,4141,3801,3835,5001,383
2020-07-101,4011,4031,3851,3857,5001,385
2020-07-091,4301,4301,4001,4028,0001,402
2020-07-081,4241,4351,3251,40029,3001,400
2020-07-071,3161,4151,2901,39088,4001,390
2020-07-061,2391,3011,2261,2269,6001,226
2020-07-031,3001,3001,2651,2691,8001,269
2020-07-021,3191,3241,2891,3023,0001,302
2020-07-011,3421,3421,3111,3111,4001,311
2020-06-301,3921,3981,3381,3422,1001,342
2020-06-291,3161,4181,3161,3628,4001,362
2020-06-261,3231,3261,3111,3264,6001,326
2020-06-251,3291,3511,2701,3163,2001,316
2020-06-241,3221,3261,3211,3211,7001,321
2020-06-231,3071,3271,3061,3203,4001,320
2020-06-221,3201,3281,3051,3072,1001,307
2020-06-191,3081,3291,3051,3282,2001,328
2020-06-181,3181,3421,3081,3084,6001,308
2020-06-171,3031,3141,2971,3143,4001,314
2020-06-161,2211,2881,2101,2884,7001,288
2020-06-151,2711,2871,2011,2013,4001,201
2020-06-121,2501,2561,1901,2566,7001,256
2020-06-111,3061,3081,2821,2823,4001,282
2020-06-101,2981,3081,2841,3083,1001,308
2020-06-091,2811,3001,2811,2982,7001,298
2020-06-081,3191,3191,2671,2813,1001,281
2020-06-051,3341,3341,2961,3093,5001,309
2020-06-041,3391,3441,2961,3274,4001,327
2020-06-031,3201,3501,3201,3395,2001,339
2020-06-021,3421,3761,3221,3224,5001,322
2020-06-011,3651,3661,3151,3344,0001,334
2020-05-291,3581,3851,3431,3436,3001,343
2020-05-281,3591,3881,3581,3583,3001,358
2020-05-271,3681,3921,3471,3595,0001,359
2020-05-261,3691,3691,3541,3683,7001,368
2020-05-251,3681,3691,3381,3534,7001,353
2020-05-221,3531,3601,3231,3236,2001,323
2020-05-211,3501,3531,3411,3531,7001,353
2020-05-201,3701,3701,3321,3325,6001,332
2020-05-191,3751,3801,3551,3705,9001,370
2020-05-181,3701,3701,3621,3704,9001,370
2020-05-151,3741,3801,3631,3636,3001,363
2020-05-141,3741,3741,3651,3741,0001,374
2020-05-131,3111,3791,3111,3607,1001,360
2020-05-121,3411,3411,3411,3412001,341
2020-05-111,3801,3901,3701,3713,0001,371
2020-05-081,3591,3811,3591,3811,4001,381
2020-05-071,3841,3861,3351,3592,9001,359
2020-05-011,3831,3841,3571,3846,8001,384
2020-04-301,3761,3801,3681,3804,6001,380
2020-04-281,3511,3511,3181,3356,4001,335
2020-04-271,3801,3801,3531,3792,2001,379
2020-04-241,3601,3601,3511,3601,6001,360
2020-04-231,3461,3601,3381,3602,8001,360
2020-04-221,3001,3551,2991,3231,5001,323
2020-04-211,2781,3021,2731,3023,1001,302
2020-04-201,2731,3001,2731,2992,1001,299
2020-04-171,2451,2761,2451,2732,5001,273
2020-04-161,2191,2411,2191,2413,0001,241
2020-04-151,2111,2251,2111,2231,4001,223
2020-04-141,1901,2141,1901,2041,5001,204
2020-04-131,1871,2171,1871,2026001,202
2020-04-101,1871,2091,1871,2091,4001,209
2020-04-091,2031,2101,1911,2102,2001,210
2020-04-081,1951,2301,1761,2072,6001,207
2020-04-071,1791,2151,1491,1956,5001,195
2020-04-061,1881,2801,1271,17910,1001,179
2020-04-031,3331,3441,2201,2219,1001,221
2020-04-021,3331,3501,3321,3372,7001,337
2020-04-011,3551,4001,3521,3675,8001,367
2020-03-311,3881,3971,3701,3954,3001,395
2020-03-301,4081,4101,3701,3785,9001,378
2020-03-271,3851,4101,3661,41013,3001,410
2020-03-261,3671,3851,3211,3819,6001,381
2020-03-251,3631,3921,3361,3689,4001,368
2020-03-241,2881,3641,2881,33819,0001,338
2020-03-231,0751,3501,0751,31837,1001,318
2020-03-191,0221,0971,0161,0975,3001,097
2020-03-189551,0839551,0825,5001,082
2020-03-179109589109535,000953
2020-03-169349549349354,300935
2020-03-139981,02593393315,800933
2020-03-121,1371,1371,0581,0586,2001,058
2020-03-111,1011,2271,1011,1383,6001,138
2020-03-101,0801,1701,0411,1065,4001,106
2020-03-091,2201,2231,1261,1265,9001,126
2020-03-061,2281,2671,2201,2203,7001,220
2020-03-051,2581,2611,2301,2303,6001,230
2020-03-041,2501,2791,2281,2289,6001,228
2020-03-031,3091,3211,2531,2546,9001,254
2020-03-021,2511,3001,2331,27912,0001,279
2020-02-281,3941,3941,2501,25112,7001,251
2020-02-271,4131,4141,3951,3985,1001,398
2020-02-261,4191,4191,3931,3936,7001,393
2020-02-251,4801,4801,4171,4209,6001,420
2020-02-211,4781,5001,4781,4921,3001,492
2020-02-201,4901,5171,4801,4873,5001,487
2020-02-191,5361,5361,4841,4846,6001,484
2020-02-181,5771,5771,5361,5361,5001,536
2020-02-171,5631,5701,5421,5642,9001,564
2020-02-141,5721,5721,5551,5634,3001,563
2020-02-131,5811,6031,5621,5632,5001,563
2020-02-121,5831,6401,5801,5819,5001,581
2020-02-101,7201,7201,6901,6902,0001,690
2020-02-071,7301,7301,6971,7255,0001,725
2020-02-061,7001,7331,7001,7255,9001,725
2020-02-051,7161,7161,6971,7032,0001,703
2020-02-041,6531,7151,6531,7102,8001,710
2020-02-031,6631,6631,6071,6285,0001,628
2020-01-311,7481,7481,6971,7036,0001,703
2020-01-301,7191,7251,6941,6944,9001,694
2020-01-291,6961,7101,6961,7061,0001,706
2020-01-281,6911,7081,6901,6962,1001,696
2020-01-271,6901,6981,6901,6942,3001,694
2020-01-241,6831,7001,6831,6831,9001,683
2020-01-231,6841,6891,6701,6701,8001,670
2020-01-221,6881,6941,6811,6841,2001,684
2020-01-211,6781,6961,6781,6801,6001,680
2020-01-201,7141,7141,6771,6772,4001,677
2020-01-171,7101,7181,7011,7012,3001,701
2020-01-161,7191,7361,7021,7022,4001,702
2020-01-151,7101,7291,7101,7292,4001,729
2020-01-141,7021,7181,7021,7102,8001,710
2020-01-101,7171,7171,6951,7113,4001,711
2020-01-091,6861,7091,6861,7023,1001,702
2020-01-081,6951,6981,6841,6863,1001,686
2020-01-071,6721,7101,6721,7103,5001,710
2020-01-061,6351,6601,6351,6593,2001,659

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