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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
