1. HOME >
  2. 株価時系列 >
  3. 7093 >
  4. 2020年

7093 アディッシュ(株) 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
2020-12-301,7411,7691,7211,7576,8001,757
2020-12-291,7021,7781,7021,7419,2001,741
2020-12-281,7451,7681,7071,70714,6001,707
2020-12-251,7981,7981,7291,7588,4001,758
2020-12-241,8181,8871,7601,76825,9001,768
2020-12-231,7431,8011,7201,77814,5001,778
2020-12-221,9001,9001,7471,77837,5001,778
2020-12-212,0442,0501,9141,91722,8001,917
2020-12-182,0602,0992,0002,00052,8002,000
2020-12-172,5212,6342,0962,158319,7002,158
2020-12-162,0312,2711,9672,27190,0002,271
2020-12-151,7611,8711,7611,87127,6001,871
2020-12-141,7201,7591,7051,7596,4001,759
2020-12-111,6731,7371,6731,7207,0001,720
2020-12-101,7001,7171,6761,7026,0001,702
2020-12-091,6871,7541,6601,69812,2001,698
2020-12-081,7301,7791,7011,7277,2001,727
2020-12-071,8381,8551,7611,76213,7001,762
2020-12-041,8491,8491,8131,8378,4001,837
2020-12-031,8501,8501,8081,8436,2001,843
2020-12-021,8671,8981,7981,83116,9001,831
2020-12-011,8831,9701,8701,88513,2001,885
2020-11-302,0042,0201,8841,92318,0001,923
2020-11-271,9752,0201,9752,0008,6002,000
2020-11-261,9982,0191,9892,0128,1002,012
2020-11-252,0112,0391,9851,9986,8001,998
2020-11-242,0372,0772,0102,0435,9002,043
2020-11-202,0952,0951,9902,0107,2002,010
2020-11-192,0652,1222,0052,0606,1002,060
2020-11-181,9772,1211,9702,11513,0002,115
2020-11-172,1052,1501,9611,97826,4001,978
2020-11-161,9742,1701,9742,10537,8002,105
2020-11-132,3372,3992,3372,3743,9002,374
2020-11-122,4202,4502,3452,3877,0002,387
2020-11-112,3492,4202,3022,4207,8002,420
2020-11-102,4602,4602,3482,3497,7002,349
2020-11-092,5102,5162,4102,45710,8002,457
2020-11-062,5212,5562,4602,4604,5002,460
2020-11-052,5552,5782,4702,5244,8002,524
2020-11-042,4392,5262,4252,4973,2002,497
2020-11-022,4502,4702,3232,4395,1002,439
2020-10-302,5352,5692,4062,4128,8002,412
2020-10-292,4752,5542,4672,5346,0002,534
2020-10-282,4392,5482,4382,5259,5002,525
2020-10-272,4212,4822,3352,42717,7002,427
2020-10-262,5142,6092,4822,4897,4002,489
2020-10-232,5452,5642,4112,56420,4002,564
2020-10-222,6922,6922,5302,54514,5002,545
2020-10-212,6622,7192,6622,6925,2002,692
2020-10-202,6402,7002,6372,6618,2002,661
2020-10-192,6862,6982,6062,68010,9002,680
2020-10-162,8402,8402,6812,69826,0002,698
2020-10-152,9822,9822,8332,85120,4002,851
2020-10-143,0303,0452,9862,99112,4002,991
2020-10-133,0853,0853,0203,03021,0003,030
2020-10-122,9973,0302,9603,03017,1003,030
2020-10-092,9993,0002,9212,96016,9002,960
2020-10-082,9513,0102,9502,96523,3002,965
2020-10-072,9342,9492,9012,94419,5002,944
2020-10-062,9402,9402,8992,91811,8002,918
2020-10-052,8892,9582,8392,91827,0002,918
2020-10-022,9733,0002,8222,84147,6002,841
2020-09-303,0003,0502,9192,95127,4002,951
2020-09-292,9733,0852,9353,04030,1003,040
2020-09-283,0803,1152,9052,92364,5002,923
2020-09-253,1003,1403,0803,08013,9003,080
2020-09-243,1553,2153,0903,13525,2003,135
2020-09-233,1453,2253,0703,20020,0003,200
2020-09-183,2103,2753,1203,13034,3003,130
2020-09-173,2503,3653,2153,22545,2003,225
2020-09-163,3103,3603,2053,20537,3003,205
2020-09-153,1653,3653,1503,36057,1003,360
2020-09-143,1003,1703,0653,14020,9003,140
2020-09-113,0603,0852,9023,08544,6003,085
2020-09-103,1553,1803,0303,04029,2003,040
2020-09-093,1403,1653,0303,08534,8003,085
2020-09-083,2853,2853,1053,21025,0003,210
2020-09-073,3203,3703,1553,17047,6003,170
2020-09-043,1853,3453,1753,25063,6003,250
2020-09-033,4753,6153,3203,395170,3003,395
2020-09-023,0653,2403,0653,14552,9003,145
2020-09-013,1453,1653,0303,06546,3003,065
2020-08-313,2203,3003,1753,17540,8003,175
2020-08-283,4403,4703,0853,085123,9003,085
2020-08-273,7053,8303,3703,445171,0003,445
2020-08-263,4003,6253,3753,600138,0003,600
2020-08-253,3703,5353,2853,290151,1003,290
2020-08-243,3803,3853,1503,310113,5003,310
2020-08-213,1653,4853,1253,345403,7003,345
2020-08-202,9603,0952,8732,994113,6002,994
2020-08-192,7042,8692,7042,85033,4002,850
2020-08-182,6412,7512,6252,70025,5002,700
2020-08-172,6402,6852,6352,64014,7002,640
2020-08-142,5952,6412,5692,64031,2002,640
2020-08-132,5122,7412,5082,630125,9002,630
2020-08-122,8023,0352,8012,98969,2002,989
2020-08-112,6982,8522,6512,85224,5002,852
2020-08-072,7012,7212,6462,6748,3002,674
2020-08-062,7372,7672,6802,6939,6002,693
2020-08-052,7352,8192,6662,76116,2002,761
2020-08-042,6512,7352,6152,73528,8002,735
2020-08-032,6852,7102,6112,61519,3002,615
2020-07-312,8522,8522,6422,66422,8002,664
2020-07-302,8502,9002,8382,8625,1002,862
2020-07-293,0003,0002,8002,84722,6002,847
2020-07-282,9903,0602,9462,96616,4002,966
2020-07-272,8523,0602,8513,00547,5003,005
2020-07-222,8272,8682,7582,85214,9002,852
2020-07-212,8702,8702,7482,79623,8002,796
2020-07-202,9002,9712,7602,82346,0002,823
2020-07-172,8422,8692,6102,71648,0002,716
2020-07-163,0503,0802,8452,87357,0002,873
2020-07-153,0503,2003,0203,05087,0003,050
2020-07-143,0503,0602,9802,99219,7002,992
2020-07-133,0403,1753,0303,09058,5003,090
2020-07-102,8052,9482,7402,94024,8002,940
2020-07-092,9572,9832,8502,85522,4002,855
2020-07-082,8362,9612,8322,95022,4002,950
2020-07-072,7852,9392,7722,82723,0002,827
2020-07-062,7342,8032,7002,76819,1002,768
2020-07-032,7992,9292,6712,78438,7002,784
2020-07-023,0503,0702,6002,64976,9002,649
2020-07-013,0903,1303,0303,03526,2003,035
2020-06-303,1153,2703,0553,09537,5003,095
2020-06-293,0403,2403,0353,04550,8003,045
2020-06-263,5403,5403,2053,22091,8003,220
2020-06-253,6653,7153,4453,545110,1003,545
2020-06-243,6503,8403,5603,805136,7003,805
2020-06-233,5253,5703,3753,55060,5003,550
2020-06-223,3853,4953,3453,42523,0003,425
2020-06-193,4653,4653,3353,36535,2003,365
2020-06-183,4503,5503,4103,46548,9003,465
2020-06-173,3953,5503,3253,52085,7003,520
2020-06-163,1903,3753,1303,36050,7003,360
2020-06-153,2703,4003,0053,00568,9003,005
2020-06-123,0503,2453,0303,20561,3003,205
2020-06-113,4503,4903,2753,33068,5003,330
2020-06-103,2903,6703,2653,545135,0003,545
2020-06-093,3503,4003,2353,32556,1003,325
2020-06-083,4453,4603,3103,31054,9003,310
2020-06-053,4453,4803,3503,40564,2003,405
2020-06-043,4403,7103,4303,495191,8003,495
2020-06-033,5603,5853,3753,440182,7003,440
2020-06-023,9004,0303,6853,700386,7003,700
2020-06-014,0854,2503,9003,960392,8003,960
2020-05-294,0954,2003,7103,875645,7003,875
2020-05-284,0104,4303,7604,3051,477,3004,305
2020-05-273,7303,7303,7303,7309,6003,730
2020-05-262,5953,0302,4003,030181,5003,030
2020-05-252,3192,5492,2422,527163,1002,527
2020-05-222,0442,0862,0302,06912,6002,069
2020-05-211,9902,1331,9902,01727,5002,017
2020-05-201,9112,0091,8891,97721,2001,977
2020-05-191,9401,9601,9041,94116,2001,941
2020-05-182,0552,0791,8501,92043,7001,920
2020-05-152,0952,1331,9602,05169,3002,051
2020-05-142,4002,4802,3452,39538,8002,395
2020-05-132,2852,4182,2472,38916,3002,389
2020-05-122,4992,5002,3602,36025,8002,360
2020-05-112,4832,4842,4102,46019,8002,460
2020-05-082,4602,4822,3342,41037,6002,410
2020-05-072,1192,5212,1102,50763,8002,507
2020-05-012,2102,2102,0762,08126,5002,081
2020-04-302,2702,3112,2062,20633,6002,206
2020-04-282,2502,3802,1902,23549,4002,235
2020-04-272,2002,2712,1512,24046,6002,240
2020-04-242,3382,3882,1032,10880,8002,108
2020-04-232,3102,3942,2752,350118,8002,350
2020-04-222,4432,4732,2012,222148,4002,222
2020-04-213,3003,4002,3102,493520,5002,493
2020-04-202,6703,0552,6193,000560,3003,000
2020-04-172,7202,7722,5102,555216,0002,555
2020-04-162,4682,6502,3202,589210,9002,589
2020-04-152,6392,7172,4102,518387,5002,518
2020-04-142,1392,5892,1202,589674,9002,589
2020-04-131,8752,1951,8712,089422,9002,089
2020-04-101,8581,8751,7351,79575,6001,795
2020-04-091,6791,8781,6321,795166,4001,795
2020-04-081,4821,6201,4411,59983,8001,599
2020-04-071,5201,5401,4081,47146,4001,471
2020-04-061,4201,4851,3861,48029,6001,480
2020-04-031,4511,5171,3971,42539,6001,425
2020-04-021,4001,4801,3781,42526,2001,425
2020-04-011,4351,4651,3981,40349,0001,403
2020-03-311,5801,6211,4521,45583,8001,455
2020-03-301,4971,5931,4111,559132,7001,559
2020-03-271,7811,9801,5071,522639,5001,522
2020-03-262,1012,2691,7801,7801,523,3001,780

分割・併合履歴 ： なし