7093 アディッシュ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 479 | 479 | 464 | 478 | 13,700 | 478 |
| 2025-04-03 | 492 | 503 | 478 | 493 | 22,600 | 493 |
| 2025-04-02 | 535 | 535 | 505 | 510 | 19,200 | 510 |
| 2025-04-01 | 545 | 547 | 535 | 535 | 5,700 | 535 |
| 2025-03-31 | 542 | 545 | 535 | 545 | 7,000 | 545 |
| 2025-03-28 | 549 | 550 | 543 | 549 | 5,100 | 549 |
| 2025-03-27 | 554 | 555 | 547 | 551 | 6,100 | 551 |
| 2025-03-26 | 561 | 565 | 555 | 555 | 8,300 | 555 |
| 2025-03-25 | 556 | 562 | 552 | 555 | 12,900 | 555 |
| 2025-03-24 | 542 | 559 | 542 | 556 | 16,200 | 556 |
| 2025-03-21 | 551 | 553 | 541 | 545 | 19,400 | 545 |
| 2025-03-19 | 559 | 559 | 551 | 553 | 6,200 | 553 |
| 2025-03-18 | 561 | 561 | 552 | 559 | 9,300 | 559 |
| 2025-03-17 | 561 | 561 | 550 | 551 | 16,300 | 551 |
| 2025-03-14 | 555 | 572 | 555 | 560 | 18,700 | 560 |
| 2025-03-13 | 573 | 605 | 559 | 559 | 97,800 | 559 |
| 2025-03-12 | 550 | 575 | 544 | 573 | 38,600 | 573 |
| 2025-03-11 | 562 | 562 | 545 | 550 | 45,100 | 550 |
| 2025-03-10 | 575 | 592 | 569 | 579 | 50,700 | 579 |
| 2025-03-07 | 607 | 609 | 579 | 580 | 93,400 | 580 |
| 2025-03-06 | 627 | 645 | 606 | 624 | 154,200 | 624 |
| 2025-03-05 | 811 | 812 | 647 | 647 | 594,000 | 647 |
| 2025-03-04 | 866 | 887 | 776 | 797 | 682,700 | 797 |
| 2025-03-03 | 791 | 926 | 723 | 926 | 1,316,700 | 926 |
| 2025-02-28 | 676 | 776 | 628 | 776 | 904,200 | 776 |
| 2025-02-27 | 676 | 676 | 676 | 676 | 19,500 | 676 |
| 2025-02-26 | 495 | 576 | 495 | 576 | 133,300 | 576 |
| 2025-02-25 | 496 | 505 | 496 | 496 | 2,300 | 496 |
| 2025-02-21 | 490 | 515 | 489 | 505 | 6,200 | 505 |
| 2025-02-20 | 487 | 501 | 487 | 500 | 1,700 | 500 |
| 2025-02-19 | 493 | 494 | 489 | 489 | 2,100 | 489 |
| 2025-02-18 | 492 | 492 | 483 | 491 | 3,300 | 491 |
| 2025-02-17 | 500 | 501 | 481 | 489 | 8,200 | 489 |
| 2025-02-14 | 515 | 515 | 498 | 498 | 900 | 498 |
| 2025-02-13 | 515 | 515 | 515 | 515 | 2,100 | 515 |
| 2025-02-12 | 504 | 514 | 501 | 514 | 1,600 | 514 |
| 2025-02-10 | 515 | 515 | 505 | 506 | 2,200 | 506 |
| 2025-02-07 | 501 | 505 | 501 | 505 | 700 | 505 |
| 2025-02-06 | 498 | 509 | 498 | 509 | 2,400 | 509 |
| 2025-02-05 | 498 | 501 | 498 | 501 | 400 | 501 |
| 2025-02-04 | 500 | 502 | 500 | 502 | 700 | 502 |
| 2025-02-03 | 498 | 506 | 498 | 500 | 4,700 | 500 |
| 2025-01-31 | 515 | 515 | 503 | 503 | 1,300 | 503 |
| 2025-01-30 | 514 | 515 | 509 | 515 | 900 | 515 |
| 2025-01-29 | 500 | 513 | 500 | 508 | 800 | 508 |
| 2025-01-28 | 489 | 496 | 489 | 496 | 300 | 496 |
| 2025-01-27 | 507 | 507 | 488 | 488 | 3,100 | 488 |
| 2025-01-24 | 508 | 514 | 504 | 514 | 800 | 514 |
| 2025-01-23 | 505 | 508 | 505 | 508 | 700 | 508 |
| 2025-01-22 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2025-01-21 | 496 | 513 | 496 | 513 | 2,900 | 513 |
| 2025-01-20 | 493 | 500 | 493 | 500 | 700 | 500 |
| 2025-01-17 | 496 | 505 | 487 | 503 | 3,400 | 503 |
| 2025-01-16 | 485 | 490 | 482 | 485 | 900 | 485 |
| 2025-01-15 | 480 | 486 | 474 | 483 | 2,600 | 483 |
| 2025-01-14 | 493 | 493 | 480 | 480 | 2,500 | 480 |
| 2025-01-10 | 492 | 493 | 491 | 493 | 500 | 493 |
| 2025-01-09 | 504 | 504 | 486 | 494 | 2,500 | 494 |
| 2025-01-08 | 496 | 505 | 495 | 505 | 4,400 | 505 |
| 2025-01-07 | 497 | 507 | 497 | 497 | 2,900 | 497 |
| 2025-01-06 | 506 | 509 | 491 | 499 | 2,700 | 499 |
分割・併合履歴 ： なし