7093 アディッシュ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 602 | 612 | 602 | 608 | 6,400 | 608 |
| 2024-11-20 | 609 | 610 | 602 | 602 | 3,000 | 602 |
| 2024-11-19 | 626 | 626 | 604 | 609 | 1,900 | 609 |
| 2024-11-18 | 600 | 606 | 596 | 606 | 1,900 | 606 |
| 2024-11-15 | 614 | 615 | 604 | 606 | 9,000 | 606 |
| 2024-11-14 | 637 | 637 | 618 | 634 | 2,400 | 634 |
| 2024-11-13 | 639 | 639 | 623 | 638 | 1,400 | 638 |
| 2024-11-12 | 622 | 632 | 622 | 622 | 1,900 | 622 |
| 2024-11-11 | 630 | 630 | 620 | 630 | 1,700 | 630 |
| 2024-11-08 | 623 | 652 | 623 | 628 | 1,200 | 628 |
| 2024-11-07 | 630 | 630 | 624 | 627 | 600 | 627 |
| 2024-11-06 | 633 | 639 | 624 | 626 | 1,500 | 626 |
| 2024-11-05 | 627 | 630 | 626 | 630 | 1,200 | 630 |
| 2024-11-01 | 630 | 685 | 626 | 627 | 13,000 | 627 |
| 2024-10-31 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2024-10-30 | 630 | 631 | 628 | 628 | 800 | 628 |
| 2024-10-29 | 628 | 634 | 627 | 627 | 1,000 | 627 |
| 2024-10-28 | 641 | 645 | 632 | 638 | 3,300 | 638 |
| 2024-10-25 | 640 | 641 | 640 | 641 | 1,000 | 641 |
| 2024-10-24 | 645 | 645 | 645 | 645 | 600 | 645 |
| 2024-10-23 | 659 | 659 | 646 | 646 | 2,300 | 646 |
| 2024-10-22 | 651 | 658 | 648 | 650 | 1,500 | 650 |
| 2024-10-21 | 654 | 660 | 651 | 651 | 2,700 | 651 |
| 2024-10-18 | 653 | 675 | 650 | 669 | 4,500 | 669 |
| 2024-10-17 | 664 | 664 | 648 | 648 | 3,300 | 648 |
| 2024-10-16 | 650 | 659 | 645 | 645 | 3,200 | 645 |
| 2024-10-15 | 658 | 658 | 652 | 652 | 1,700 | 652 |
| 2024-10-11 | 661 | 661 | 655 | 655 | 1,400 | 655 |
| 2024-10-10 | 657 | 658 | 657 | 658 | 400 | 658 |
| 2024-10-09 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2024-10-08 | 671 | 671 | 662 | 662 | 800 | 662 |
| 2024-10-07 | 679 | 679 | 671 | 671 | 200 | 671 |
| 2024-10-04 | 661 | 670 | 660 | 669 | 1,100 | 669 |
| 2024-10-03 | 663 | 663 | 663 | 663 | 500 | 663 |
| 2024-10-02 | 661 | 666 | 661 | 661 | 1,500 | 661 |
| 2024-10-01 | 663 | 671 | 662 | 671 | 3,400 | 671 |
| 2024-09-30 | 685 | 685 | 647 | 662 | 9,500 | 662 |
| 2024-09-27 | 712 | 713 | 675 | 675 | 18,700 | 675 |
| 2024-09-26 | 718 | 736 | 715 | 727 | 4,400 | 727 |
| 2024-09-25 | 737 | 745 | 717 | 718 | 6,300 | 718 |
| 2024-09-24 | 765 | 765 | 748 | 752 | 2,000 | 752 |
| 2024-09-20 | 748 | 771 | 748 | 762 | 3,800 | 762 |
| 2024-09-19 | 733 | 759 | 733 | 747 | 1,600 | 747 |
| 2024-09-18 | 769 | 769 | 733 | 733 | 5,400 | 733 |
| 2024-09-17 | 800 | 800 | 748 | 754 | 20,900 | 754 |
| 2024-09-13 | 811 | 832 | 785 | 807 | 15,500 | 807 |
| 2024-09-12 | 811 | 845 | 809 | 823 | 33,700 | 823 |
| 2024-09-11 | 788 | 900 | 785 | 834 | 155,100 | 834 |
| 2024-09-10 | 827 | 829 | 775 | 790 | 123,400 | 790 |
| 2024-09-09 | 665 | 782 | 656 | 782 | 58,100 | 782 |
| 2024-09-06 | 703 | 812 | 674 | 682 | 75,000 | 682 |
| 2024-09-05 | 682 | 702 | 680 | 702 | 2,200 | 702 |
| 2024-09-04 | 703 | 703 | 687 | 687 | 4,000 | 687 |
| 2024-09-03 | 706 | 706 | 693 | 696 | 1,400 | 696 |
| 2024-09-02 | 692 | 702 | 692 | 702 | 1,900 | 702 |
| 2024-08-30 | 685 | 704 | 685 | 693 | 5,900 | 693 |
| 2024-08-29 | 691 | 701 | 685 | 685 | 2,600 | 685 |
| 2024-08-28 | 686 | 693 | 684 | 685 | 1,500 | 685 |
| 2024-08-27 | 685 | 685 | 675 | 679 | 2,100 | 679 |
| 2024-08-26 | 697 | 705 | 678 | 688 | 11,800 | 688 |
| 2024-08-23 | 651 | 757 | 651 | 704 | 82,900 | 704 |
| 2024-08-22 | 661 | 664 | 643 | 659 | 6,600 | 659 |
| 2024-08-21 | 668 | 677 | 667 | 671 | 3,300 | 671 |
| 2024-08-20 | 655 | 674 | 649 | 674 | 4,400 | 674 |
| 2024-08-19 | 663 | 673 | 643 | 651 | 4,800 | 651 |
| 2024-08-16 | 690 | 690 | 624 | 653 | 11,900 | 653 |
| 2024-08-15 | 672 | 683 | 662 | 676 | 4,200 | 676 |
| 2024-08-14 | 653 | 700 | 653 | 683 | 3,900 | 683 |
| 2024-08-13 | 723 | 723 | 667 | 682 | 3,100 | 682 |
| 2024-08-09 | 705 | 724 | 705 | 720 | 2,200 | 720 |
| 2024-08-08 | 726 | 726 | 696 | 720 | 3,800 | 720 |
| 2024-08-07 | 608 | 687 | 608 | 687 | 6,500 | 687 |
| 2024-08-06 | 633 | 653 | 600 | 628 | 9,300 | 628 |
| 2024-08-05 | 735 | 777 | 611 | 611 | 30,000 | 611 |
| 2024-08-02 | 786 | 786 | 751 | 761 | 10,700 | 761 |
| 2024-08-01 | 798 | 809 | 782 | 809 | 3,200 | 809 |
| 2024-07-31 | 802 | 809 | 796 | 809 | 1,500 | 809 |
| 2024-07-30 | 804 | 812 | 795 | 802 | 3,000 | 802 |
| 2024-07-29 | 804 | 813 | 793 | 806 | 4,400 | 806 |
| 2024-07-26 | 798 | 804 | 798 | 804 | 2,500 | 804 |
| 2024-07-25 | 807 | 807 | 791 | 799 | 2,200 | 799 |
| 2024-07-24 | 801 | 810 | 800 | 809 | 2,200 | 809 |
| 2024-07-23 | 796 | 813 | 796 | 810 | 1,100 | 810 |
| 2024-07-22 | 803 | 812 | 796 | 796 | 4,900 | 796 |
| 2024-07-19 | 813 | 814 | 797 | 809 | 2,800 | 809 |
| 2024-07-18 | 802 | 815 | 802 | 812 | 2,000 | 812 |
| 2024-07-17 | 805 | 805 | 805 | 805 | 2,100 | 805 |
| 2024-07-16 | 788 | 805 | 788 | 805 | 13,800 | 805 |
| 2024-07-12 | 769 | 788 | 769 | 788 | 6,400 | 788 |
| 2024-07-11 | 772 | 786 | 769 | 779 | 3,200 | 779 |
| 2024-07-10 | 778 | 787 | 774 | 774 | 1,700 | 774 |
| 2024-07-09 | 785 | 785 | 777 | 781 | 2,000 | 781 |
| 2024-07-08 | 785 | 786 | 777 | 786 | 4,000 | 786 |
| 2024-07-05 | 790 | 796 | 785 | 785 | 6,100 | 785 |
| 2024-07-04 | 785 | 793 | 785 | 789 | 4,900 | 789 |
| 2024-07-03 | 785 | 792 | 785 | 792 | 1,800 | 792 |
| 2024-07-02 | 788 | 790 | 787 | 790 | 1,000 | 790 |
| 2024-07-01 | 793 | 793 | 784 | 792 | 2,600 | 792 |
| 2024-06-28 | 787 | 792 | 786 | 789 | 3,200 | 789 |
| 2024-06-27 | 785 | 794 | 780 | 785 | 3,800 | 785 |
| 2024-06-26 | 789 | 789 | 779 | 788 | 3,100 | 788 |
| 2024-06-25 | 783 | 797 | 778 | 785 | 3,800 | 785 |
| 2024-06-24 | 782 | 796 | 773 | 785 | 6,500 | 785 |
| 2024-06-21 | 802 | 805 | 775 | 776 | 10,200 | 776 |
| 2024-06-20 | 762 | 871 | 762 | 772 | 108,800 | 772 |
| 2024-06-19 | 762 | 773 | 762 | 770 | 400 | 770 |
| 2024-06-18 | 781 | 781 | 766 | 778 | 4,100 | 778 |
| 2024-06-17 | 771 | 771 | 760 | 766 | 5,300 | 766 |
| 2024-06-14 | 769 | 778 | 763 | 766 | 1,500 | 766 |
| 2024-06-13 | 772 | 779 | 768 | 772 | 4,100 | 772 |
| 2024-06-12 | 772 | 782 | 772 | 772 | 1,800 | 772 |
| 2024-06-11 | 780 | 781 | 776 | 781 | 300 | 781 |
| 2024-06-10 | 772 | 784 | 772 | 782 | 500 | 782 |
| 2024-06-07 | 773 | 782 | 771 | 772 | 4,400 | 772 |
| 2024-06-06 | 779 | 781 | 772 | 780 | 2,500 | 780 |
| 2024-06-05 | 779 | 782 | 772 | 776 | 1,500 | 776 |
| 2024-06-04 | 775 | 794 | 774 | 778 | 5,300 | 778 |
| 2024-06-03 | 782 | 790 | 775 | 788 | 2,700 | 788 |
| 2024-05-31 | 794 | 794 | 769 | 780 | 5,700 | 780 |
| 2024-05-30 | 786 | 803 | 766 | 780 | 13,400 | 780 |
| 2024-05-29 | 800 | 805 | 792 | 792 | 4,100 | 792 |
| 2024-05-28 | 821 | 838 | 796 | 805 | 21,700 | 805 |
| 2024-05-27 | 772 | 919 | 772 | 823 | 266,900 | 823 |
| 2024-05-24 | 786 | 786 | 753 | 769 | 5,800 | 769 |
| 2024-05-23 | 781 | 795 | 771 | 786 | 8,200 | 786 |
| 2024-05-22 | 776 | 784 | 775 | 776 | 2,000 | 776 |
| 2024-05-21 | 780 | 784 | 776 | 780 | 2,100 | 780 |
| 2024-05-20 | 766 | 781 | 766 | 781 | 1,900 | 781 |
| 2024-05-17 | 784 | 797 | 749 | 778 | 5,900 | 778 |
| 2024-05-16 | 790 | 790 | 770 | 783 | 4,800 | 783 |
| 2024-05-15 | 800 | 800 | 757 | 795 | 15,500 | 795 |
| 2024-05-14 | 800 | 803 | 791 | 801 | 4,100 | 801 |
| 2024-05-13 | 804 | 815 | 798 | 805 | 4,200 | 805 |
| 2024-05-10 | 800 | 812 | 800 | 810 | 7,100 | 810 |
| 2024-05-09 | 790 | 793 | 785 | 793 | 1,000 | 793 |
| 2024-05-08 | 797 | 810 | 774 | 784 | 10,900 | 784 |
| 2024-05-07 | 788 | 818 | 775 | 786 | 28,100 | 786 |
| 2024-05-02 | 822 | 822 | 818 | 818 | 900 | 818 |
| 2024-05-01 | 821 | 830 | 821 | 822 | 1,100 | 822 |
| 2024-04-30 | 829 | 831 | 826 | 831 | 1,900 | 831 |
| 2024-04-26 | 815 | 822 | 810 | 818 | 5,700 | 818 |
| 2024-04-25 | 813 | 822 | 801 | 817 | 9,800 | 817 |
| 2024-04-24 | 807 | 821 | 807 | 821 | 4,900 | 821 |
| 2024-04-23 | 807 | 818 | 804 | 811 | 5,400 | 811 |
| 2024-04-22 | 807 | 818 | 807 | 815 | 2,000 | 815 |
| 2024-04-19 | 808 | 828 | 805 | 807 | 5,400 | 807 |
| 2024-04-18 | 822 | 831 | 820 | 820 | 3,600 | 820 |
| 2024-04-17 | 821 | 827 | 815 | 826 | 3,200 | 826 |
| 2024-04-16 | 865 | 871 | 814 | 815 | 15,800 | 815 |
| 2024-04-15 | 861 | 872 | 860 | 872 | 3,000 | 872 |
| 2024-04-12 | 867 | 868 | 836 | 868 | 2,400 | 868 |
| 2024-04-11 | 858 | 867 | 846 | 867 | 2,600 | 867 |
| 2024-04-10 | 859 | 865 | 859 | 865 | 3,600 | 865 |
| 2024-04-09 | 853 | 859 | 838 | 859 | 3,800 | 859 |
| 2024-04-08 | 839 | 858 | 827 | 853 | 4,400 | 853 |
| 2024-04-05 | 835 | 853 | 821 | 824 | 4,100 | 824 |
| 2024-04-04 | 843 | 855 | 837 | 839 | 3,100 | 839 |
| 2024-04-03 | 846 | 858 | 840 | 840 | 2,400 | 840 |
| 2024-04-02 | 854 | 868 | 846 | 846 | 3,900 | 846 |
| 2024-04-01 | 869 | 870 | 850 | 853 | 3,700 | 853 |
| 2024-03-29 | 850 | 860 | 842 | 858 | 4,800 | 858 |
| 2024-03-28 | 850 | 858 | 850 | 850 | 1,800 | 850 |
| 2024-03-27 | 859 | 859 | 844 | 854 | 2,700 | 854 |
| 2024-03-26 | 862 | 869 | 850 | 859 | 4,400 | 859 |
| 2024-03-25 | 858 | 870 | 858 | 860 | 5,100 | 860 |
| 2024-03-22 | 850 | 860 | 846 | 858 | 5,000 | 858 |
| 2024-03-21 | 836 | 846 | 832 | 846 | 7,600 | 846 |
| 2024-03-19 | 816 | 828 | 816 | 825 | 6,400 | 825 |
| 2024-03-18 | 804 | 823 | 804 | 812 | 2,900 | 812 |
| 2024-03-15 | 825 | 825 | 810 | 818 | 3,700 | 818 |
| 2024-03-14 | 834 | 834 | 820 | 830 | 6,600 | 830 |
| 2024-03-13 | 826 | 826 | 814 | 819 | 900 | 819 |
| 2024-03-12 | 819 | 825 | 808 | 820 | 3,800 | 820 |
| 2024-03-11 | 825 | 825 | 816 | 818 | 2,100 | 818 |
| 2024-03-08 | 830 | 830 | 825 | 828 | 1,100 | 828 |
| 2024-03-07 | 832 | 832 | 815 | 815 | 4,000 | 815 |
| 2024-03-06 | 804 | 836 | 804 | 824 | 4,700 | 824 |
| 2024-03-05 | 820 | 835 | 800 | 811 | 7,700 | 811 |
| 2024-03-04 | 848 | 848 | 825 | 825 | 6,700 | 825 |
| 2024-03-01 | 841 | 841 | 825 | 837 | 3,800 | 837 |
| 2024-02-29 | 830 | 843 | 826 | 826 | 5,000 | 826 |
| 2024-02-28 | 838 | 851 | 830 | 841 | 5,500 | 841 |
| 2024-02-27 | 840 | 857 | 832 | 845 | 6,700 | 845 |
| 2024-02-26 | 837 | 844 | 825 | 844 | 5,600 | 844 |
| 2024-02-22 | 850 | 850 | 831 | 836 | 6,500 | 836 |
| 2024-02-21 | 861 | 866 | 832 | 866 | 12,100 | 866 |
| 2024-02-20 | 857 | 868 | 854 | 856 | 4,300 | 856 |
| 2024-02-19 | 866 | 871 | 846 | 855 | 11,200 | 855 |
| 2024-02-16 | 807 | 844 | 807 | 836 | 14,400 | 836 |
| 2024-02-15 | 820 | 823 | 798 | 806 | 26,700 | 806 |
| 2024-02-14 | 861 | 862 | 840 | 854 | 13,400 | 854 |
| 2024-02-13 | 908 | 908 | 855 | 857 | 28,900 | 857 |
| 2024-02-09 | 953 | 953 | 910 | 913 | 11,900 | 913 |
| 2024-02-08 | 952 | 952 | 929 | 940 | 19,100 | 940 |
| 2024-02-07 | 973 | 973 | 953 | 953 | 5,200 | 953 |
| 2024-02-06 | 973 | 989 | 973 | 973 | 5,000 | 973 |
| 2024-02-05 | 982 | 989 | 966 | 973 | 6,900 | 973 |
| 2024-02-02 | 960 | 984 | 959 | 982 | 10,100 | 982 |
| 2024-02-01 | 975 | 981 | 940 | 949 | 23,100 | 949 |
| 2024-01-31 | 996 | 1,033 | 984 | 987 | 20,500 | 987 |
| 2024-01-30 | 992 | 999 | 981 | 981 | 4,500 | 981 |
| 2024-01-29 | 1,006 | 1,006 | 980 | 984 | 10,200 | 984 |
| 2024-01-26 | 976 | 1,005 | 961 | 1,004 | 22,400 | 1,004 |
| 2024-01-25 | 1,018 | 1,018 | 964 | 976 | 18,600 | 976 |
| 2024-01-24 | 960 | 1,009 | 960 | 1,005 | 28,200 | 1,005 |
| 2024-01-23 | 969 | 983 | 960 | 960 | 12,100 | 960 |
| 2024-01-22 | 957 | 975 | 945 | 960 | 17,000 | 960 |
| 2024-01-19 | 928 | 945 | 907 | 928 | 19,600 | 928 |
| 2024-01-18 | 951 | 974 | 925 | 925 | 16,500 | 925 |
| 2024-01-17 | 1,030 | 1,056 | 927 | 927 | 53,600 | 927 |
| 2024-01-16 | 1,065 | 1,065 | 1,018 | 1,020 | 21,600 | 1,020 |
| 2024-01-15 | 1,069 | 1,069 | 1,016 | 1,057 | 31,400 | 1,057 |
| 2024-01-12 | 1,012 | 1,094 | 1,011 | 1,046 | 113,800 | 1,046 |
| 2024-01-11 | 1,010 | 1,037 | 991 | 998 | 31,300 | 998 |
| 2024-01-10 | 1,029 | 1,047 | 1,013 | 1,013 | 27,700 | 1,013 |
| 2024-01-09 | 1,057 | 1,104 | 1,039 | 1,049 | 88,500 | 1,049 |
| 2024-01-05 | 999 | 1,130 | 943 | 1,045 | 383,500 | 1,045 |
| 2024-01-04 | 873 | 1,030 | 863 | 1,014 | 442,400 | 1,014 |
分割・併合履歴 ： なし
