1. HOME >
  2. 株価時系列 >
  3. 7093 >
  4. 2021年

7093 アディッシュ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1721,1721,1541,1642,6001,164
2021-12-291,2151,2151,1661,1771,5001,177
2021-12-281,1511,1741,1511,1555,0001,155
2021-12-271,1641,1641,1521,1597,4001,159
2021-12-241,1621,1621,1531,1537,9001,153
2021-12-231,1751,1751,1611,16510,4001,165
2021-12-221,1711,1841,1641,1758,6001,175
2021-12-211,1831,1831,1631,17125,9001,171
2021-12-201,1931,1951,1701,1865,3001,186
2021-12-171,1981,1981,1781,1934,2001,193
2021-12-161,2071,2181,1991,1995,7001,199
2021-12-151,2261,2261,2061,2064,1001,206
2021-12-141,2461,2461,2111,2261,4001,226
2021-12-131,2581,2581,2131,2393,9001,239
2021-12-101,2921,2921,2581,2584,4001,258
2021-12-091,2891,2901,2851,2901,7001,290
2021-12-081,2881,2891,2781,2852,0001,285
2021-12-071,2691,3001,2391,2794,1001,279
2021-12-061,2531,2651,2251,2395,0001,239
2021-12-031,3381,3381,2201,2736,0001,273
2021-12-021,2471,2511,2061,2488,5001,248
2021-12-011,2671,2791,2631,26515,7001,265
2021-11-301,2761,3001,2671,2676,2001,267
2021-11-291,2701,2991,2701,2815,9001,281
2021-11-261,3851,3851,3271,33017,8001,330
2021-11-251,4041,4101,3831,3882,2001,388
2021-11-241,4211,4211,4001,4162,4001,416
2021-11-221,4391,4431,4201,4281,6001,428
2021-11-191,4011,4381,3981,4386,4001,438
2021-11-181,4271,4481,4151,4312,2001,431
2021-11-171,4281,4511,4251,4395,6001,439
2021-11-161,4561,4601,4161,4584,4001,458
2021-11-151,4551,4801,4401,4565,1001,456
2021-11-121,4401,4661,4401,4663,1001,466
2021-11-111,4511,4541,4371,4413,5001,441
2021-11-101,4461,4771,4451,4512,5001,451
2021-11-091,5151,5151,4401,4465,1001,446
2021-11-081,5701,5701,4821,5296,4001,529
2021-11-051,5501,5801,5421,5556,7001,555
2021-11-041,5501,5601,5021,54021,3001,540
2021-11-021,5221,5321,4801,4803,7001,480
2021-11-011,4421,6311,4331,49628,2001,496
2021-10-291,4721,4721,4331,4334,2001,433
2021-10-281,4651,4651,4421,4421,6001,442
2021-10-271,3881,4901,3881,4602,8001,460
2021-10-261,3771,3881,3771,3886001,388
2021-10-251,3511,3741,3511,3742,1001,374
2021-10-221,3351,3681,3351,3462,9001,346
2021-10-211,3881,3881,3341,3507,5001,350
2021-10-201,4251,4251,3891,3892,2001,389
2021-10-191,4311,4391,3951,4126,8001,412
2021-10-181,4471,4471,4001,4115,7001,411
2021-10-151,4361,4641,4361,4381,9001,438
2021-10-141,4541,4541,4301,4311,7001,431
2021-10-131,4661,4961,4471,4512,0001,451
2021-10-121,4611,4611,4371,4451,5001,445
2021-10-111,4751,4751,4451,4642,3001,464
2021-10-081,4781,4801,4521,4792,7001,479
2021-10-071,4801,4921,4301,4816,9001,481
2021-10-061,4731,4741,4371,4503,6001,450
2021-10-051,4651,4731,4301,4737,5001,473
2021-10-041,4751,5091,4511,4745,3001,474
2021-10-011,5051,5101,4711,4767,0001,476
2021-09-301,5491,5491,5161,5263,1001,526
2021-09-291,5271,5471,5001,5296,6001,529
2021-09-281,5381,5821,5061,5434,7001,543
2021-09-271,5841,5841,4501,50024,1001,500
2021-09-241,5011,5841,5011,55512,3001,555
2021-09-221,4841,5251,4601,5254,3001,525
2021-09-211,4511,4901,4471,48412,4001,484
2021-09-171,5101,5491,5101,52011,7001,520
2021-09-161,5901,5901,4971,50412,5001,504
2021-09-151,6051,6111,5531,55515,8001,555
2021-09-141,6591,7381,6001,60555,5001,605
2021-09-131,6531,7011,5701,61939,5001,619
2021-09-101,7631,7681,6721,67662,2001,676
2021-09-091,7501,8351,7501,80056,0001,800
2021-09-081,5701,8591,5701,827169,4001,827
2021-09-071,5901,5991,5021,54730,9001,547
2021-09-061,5371,7181,5371,60069,7001,600
2021-09-031,3771,4991,3741,48532,6001,485
2021-09-021,3461,4141,3461,3997,5001,399
2021-09-011,3381,3601,3291,3603,2001,360
2021-08-311,3271,3401,3231,3263,0001,326
2021-08-301,3411,3701,3251,3264,8001,326
2021-08-271,3251,3351,3211,3258001,325
2021-08-261,3201,3401,3201,3401,4001,340
2021-08-251,3271,3271,2911,3211,0001,321
2021-08-241,2801,3281,2801,3281,5001,328
2021-08-231,2901,2901,2821,2823001,282
2021-08-201,2901,2961,2631,2813,1001,281
2021-08-191,2761,3201,2761,2913,0001,291
2021-08-181,3011,3061,2711,2764,2001,276
2021-08-171,3521,3741,2721,27813,4001,278
2021-08-161,4091,4141,3511,35210,2001,352
2021-08-131,3991,4261,3871,4258,6001,425
2021-08-121,3821,4291,3821,3903,7001,390
2021-08-111,3931,4091,3781,4092,2001,409
2021-08-101,4001,4001,3751,3971,5001,397
2021-08-061,3881,4181,3791,3802,3001,380
2021-08-051,3991,4281,3821,3873,6001,387
2021-08-041,4201,4201,3961,3964,1001,396
2021-08-031,4201,4301,4061,4301,5001,430
2021-08-021,4201,4391,4151,4392,7001,439
2021-07-301,4071,4111,4071,4113001,411
2021-07-291,4341,4391,4011,4012,7001,401
2021-07-281,4211,4341,4211,4341,0001,434
2021-07-271,4211,4461,4201,4352,0001,435
2021-07-261,4471,4471,4211,4212,4001,421
2021-07-211,4201,4201,4141,4181,0001,418
2021-07-201,4241,4481,4071,4321,6001,432
2021-07-191,4831,4831,4211,4503,3001,450
2021-07-161,4501,4591,4491,4591,2001,459
2021-07-151,4491,4521,4471,4501,2001,450
2021-07-141,4501,4771,4501,4511,7001,451
2021-07-131,4521,4571,4321,4501,0001,450
2021-07-121,4451,4521,4441,4524001,452
2021-07-091,4551,4551,4441,4471,2001,447
2021-07-081,4511,4771,4511,4559001,455
2021-07-071,4511,4511,4501,4511,1001,451
2021-07-061,4581,4601,4441,4494,6001,449
2021-07-051,4911,4971,4701,4713,4001,471
2021-07-021,5101,5101,4841,4921,7001,492
2021-07-011,5371,5371,5001,5003001,500
2021-06-301,4901,5001,4901,5005001,500
2021-06-291,5351,5351,5001,5004001,500
2021-06-281,4711,5001,4711,5002,2001,500
2021-06-251,5371,5371,4941,4944,2001,494
2021-06-241,5051,5261,4941,4949001,494
2021-06-231,5111,5291,5101,5141,5001,514
2021-06-221,4951,5081,4951,5082,5001,508
2021-06-211,5401,5491,4901,4906,6001,490
2021-06-181,6401,6401,5731,5735,2001,573
2021-06-171,6641,6821,6431,6507,2001,650
2021-06-161,6531,6971,6511,6956,0001,695
2021-06-151,6591,7091,6591,66011,5001,660
2021-06-141,6141,6601,6011,65910,6001,659
2021-06-111,6171,6201,5921,6153,8001,615
2021-06-101,5981,6131,5861,6094,7001,609
2021-06-091,5821,5981,5821,5982,7001,598
2021-06-081,5591,5751,5581,5754,2001,575
2021-06-071,5291,5621,5041,55912,1001,559
2021-06-041,5321,5351,4991,4992,3001,499
2021-06-031,4931,5091,4801,5093,2001,509
2021-06-021,4671,5191,4671,4939,0001,493
2021-06-011,4971,4971,4631,4673,9001,467
2021-05-311,4351,4761,4231,4762,9001,476
2021-05-281,4451,4451,4001,4393,2001,439
2021-05-271,4541,4541,4451,4453001,445
2021-05-261,4521,4601,4371,4603,0001,460
2021-05-251,4411,4611,4411,4611,8001,461
2021-05-241,4791,4791,4541,4541,0001,454
2021-05-211,5021,5021,4561,4673,9001,467
2021-05-201,4681,5111,4681,4883,9001,488
2021-05-191,4161,4701,4161,4704,4001,470
2021-05-181,4431,4431,4151,4254,0001,425
2021-05-171,4261,4311,3721,42310,8001,423
2021-05-141,3931,4101,3701,3803,8001,380
2021-05-131,3871,3961,3271,3937,1001,393
2021-05-121,4131,4261,3631,38912,7001,389
2021-05-111,4441,4631,4211,4392,8001,439
2021-05-101,4451,4501,4401,4433,6001,443
2021-05-071,4351,4761,4351,4613,0001,461
2021-05-061,4501,4511,4371,4432,4001,443
2021-04-301,5151,5181,4411,44116,5001,441
2021-04-281,4951,5001,4841,4871,4001,487
2021-04-271,4891,5051,4861,4956,4001,495
2021-04-261,4931,4931,4541,4594,6001,459
2021-04-231,5251,5311,4401,47717,6001,477
2021-04-221,5351,5491,5251,5254,5001,525
2021-04-211,5791,5791,5261,52614,9001,526
2021-04-201,6031,6111,5801,5854,8001,585
2021-04-191,6031,6161,5871,6025,6001,602
2021-04-161,5761,6051,5761,6038,2001,603
2021-04-151,6061,6301,5921,6007,3001,600
2021-04-141,6151,6431,6051,6065,7001,606
2021-04-131,6311,6351,6041,6076,6001,607
2021-04-121,6591,6591,6171,6304,1001,630
2021-04-091,6121,6731,6121,6285,4001,628
2021-04-081,6531,6531,6011,63712,5001,637
2021-04-071,7471,7471,6231,65018,7001,650
2021-04-061,7941,8011,7071,73325,9001,733
2021-04-051,7121,7661,6921,74321,9001,743
2021-04-021,6721,7111,6461,70622,2001,706
2021-04-011,6711,6801,6301,64010,7001,640
2021-03-311,6161,6651,6161,6609,1001,660
2021-03-301,6131,6341,5951,6148,3001,614
2021-03-291,5921,6491,5871,61715,4001,617
2021-03-261,5841,5921,5701,5924,6001,592
2021-03-251,5911,5911,5441,5667,4001,566
2021-03-241,6161,6231,5651,57811,6001,578
2021-03-231,6691,6691,5901,62017,2001,620
2021-03-221,5961,6661,5891,66520,6001,665
2021-03-191,5581,5881,5491,5697,2001,569
2021-03-181,5221,5641,5211,55811,9001,558
2021-03-171,5191,5251,4991,5244,9001,524
2021-03-161,4951,5171,4841,5107,1001,510
2021-03-151,5111,5241,4901,5099,5001,509
2021-03-121,4831,5261,4831,5259,6001,525
2021-03-111,4991,4991,4581,4945,5001,494
2021-03-101,4521,4891,4521,4837,8001,483
2021-03-091,4031,4471,3891,43313,8001,433
2021-03-081,4301,4501,4121,41213,7001,412
2021-03-051,4411,4651,4021,44810,5001,448
2021-03-041,4791,4931,4251,45418,7001,454
2021-03-031,5501,5601,4691,48828,2001,488
2021-03-021,6251,6341,5401,55126,6001,551
2021-03-011,6201,6291,6021,6179,4001,617
2021-02-261,6311,6551,6141,63811,5001,638
2021-02-251,6301,6641,6301,6648,2001,664
2021-02-241,6991,7001,6211,63016,1001,630
2021-02-221,6981,7181,6701,68913,7001,689
2021-02-191,7221,7541,6501,70126,7001,701
2021-02-181,8641,8701,7621,76243,4001,762
2021-02-171,7651,9971,6331,840136,4001,840
2021-02-161,6071,8001,6011,75053,4001,750
2021-02-151,5681,5951,5311,59523,0001,595
2021-02-121,5301,5461,5131,5467,9001,546
2021-02-101,5191,5541,5191,5336,6001,533
2021-02-091,5401,5471,5031,51811,1001,518
2021-02-081,5311,5531,5291,54710,8001,547
2021-02-051,5581,5581,5331,5384,5001,538
2021-02-041,5411,5641,5321,5587,3001,558
2021-02-031,5321,5581,5321,5414,7001,541
2021-02-021,5211,5571,5211,5316,0001,531
2021-02-011,5111,5391,5051,5187,2001,518
2021-01-291,6131,6131,5301,53611,1001,536
2021-01-281,5911,6181,5731,5808,1001,580
2021-01-271,6081,6321,5951,6184,8001,618
2021-01-261,6071,6071,5811,5817,4001,581
2021-01-251,5831,6161,5831,6128,7001,612
2021-01-221,5971,5971,5681,5807,1001,580
2021-01-211,5511,6091,5511,5959,5001,595
2021-01-201,5761,5771,5541,5576,5001,557
2021-01-191,5841,6001,5661,5707,0001,570
2021-01-181,6251,6261,5681,58710,0001,587
2021-01-151,6301,6301,6041,61016,1001,610
2021-01-141,6851,7001,6391,65615,3001,656
2021-01-131,7041,7451,6781,68610,1001,686
2021-01-121,6921,7081,6871,7048,7001,704
2021-01-081,7351,7351,6971,7038,9001,703
2021-01-071,7851,8051,7211,72115,3001,721
2021-01-061,6911,7371,6911,7175,8001,717
2021-01-051,6701,7201,6601,7079,0001,707
2021-01-041,7571,7631,6771,69818,3001,698

分割・併合履歴 ： なし