日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アダストリア(2685)の株価時系列情報

アダストリア(2685)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,974 3,180 2,935 3,160 1,149,300
2014/12/29 2,815 2,885 2,772 2,783 341,800
2014/12/26 2,890 2,910 2,779 2,815 279,800
2014/12/25 2,948 2,951 2,854 2,887 171,900
2014/12/24 2,939 2,992 2,918 2,970 181,000
2014/12/22 2,935 2,946 2,861 2,930 181,400
2014/12/19 2,917 2,937 2,864 2,935 262,600
2014/12/18 2,850 2,919 2,843 2,880 323,700
2014/12/17 2,770 2,852 2,725 2,830 252,000
2014/12/16 2,762 2,863 2,751 2,813 414,700
2014/12/15 2,686 2,779 2,671 2,771 458,000
2014/12/12 2,736 2,786 2,696 2,702 377,700
2014/12/11 2,680 2,759 2,671 2,736 500,300
2014/12/10 2,599 2,750 2,599 2,723 640,600
2014/12/09 2,560 2,603 2,554 2,598 187,200
2014/12/08 2,586 2,615 2,551 2,582 165,800
2014/12/05 2,642 2,658 2,571 2,586 191,400
2014/12/04 2,609 2,658 2,582 2,644 207,700
2014/12/03 2,590 2,612 2,526 2,609 339,800
2014/12/02 2,497 2,596 2,490 2,588 482,600
2014/12/01 2,308 2,499 2,308 2,498 695,300
2014/11/28 2,225 2,310 2,223 2,300 243,900
2014/11/27 2,219 2,248 2,218 2,235 148,300
2014/11/26 2,251 2,261 2,213 2,215 262,700
2014/11/25 2,290 2,296 2,257 2,266 107,400
2014/11/21 2,236 2,279 2,236 2,273 91,500
2014/11/20 2,299 2,299 2,239 2,241 101,100
2014/11/19 2,304 2,319 2,254 2,255 127,300
2014/11/18 2,331 2,350 2,293 2,303 107,000
2014/11/17 2,402 2,409 2,329 2,332 169,400
2014/11/14 2,394 2,403 2,372 2,402 180,900
2014/11/13 2,300 2,371 2,300 2,370 164,700
2014/11/12 2,291 2,316 2,283 2,294 220,500
2014/11/11 2,232 2,297 2,227 2,283 203,800
2014/11/10 2,223 2,253 2,220 2,230 139,600
2014/11/07 2,210 2,240 2,207 2,223 175,000
2014/11/06 2,311 2,312 2,197 2,203 410,600
2014/11/05 2,306 2,324 2,262 2,313 257,800
2014/11/04 2,523 2,523 2,294 2,303 551,500
2014/10/31 2,465 2,490 2,413 2,473 255,900
2014/10/30 2,503 2,504 2,421 2,437 315,700
2014/10/29 2,514 2,528 2,487 2,503 138,900
2014/10/28 2,470 2,518 2,447 2,513 148,300
2014/10/27 2,498 2,527 2,452 2,462 178,000
2014/10/24 2,442 2,482 2,398 2,469 218,100
2014/10/23 2,420 2,511 2,404 2,423 384,200
2014/10/22 2,395 2,405 2,323 2,395 176,900
2014/10/21 2,420 2,423 2,353 2,367 181,700
2014/10/20 2,450 2,452 2,345 2,399 293,200
2014/10/17 2,419 2,437 2,391 2,407 215,100
2014/10/16 2,425 2,461 2,377 2,396 251,200
2014/10/15 2,420 2,478 2,403 2,450 328,400
2014/10/14 2,330 2,429 2,325 2,397 351,400
2014/10/10 2,284 2,372 2,275 2,354 288,100
2014/10/09 2,330 2,339 2,281 2,300 179,300
2014/10/08 2,280 2,349 2,278 2,301 225,500
2014/10/07 2,334 2,347 2,281 2,293 212,300
2014/10/06 2,413 2,419 2,308 2,330 345,100
2014/10/03 2,295 2,446 2,278 2,400 741,200
2014/10/02 2,234 2,322 2,223 2,300 412,900
2014/10/01 2,230 2,337 2,220 2,278 919,100
2014/09/30 2,154 2,162 2,125 2,140 118,800
2014/09/29 2,163 2,174 2,145 2,154 93,600
2014/09/26 2,159 2,183 2,151 2,163 99,600
2014/09/25 2,138 2,175 2,131 2,175 145,100
2014/09/24 2,149 2,158 2,111 2,117 165,100
2014/09/22 2,167 2,184 2,142 2,177 132,100
2014/09/19 2,145 2,185 2,138 2,173 192,800
2014/09/18 2,112 2,163 2,104 2,151 169,000
2014/09/17 2,107 2,120 2,101 2,114 99,300
2014/09/16 2,116 2,134 2,100 2,106 147,600
2014/09/12 2,159 2,163 2,121 2,124 144,300
2014/09/11 2,129 2,178 2,118 2,166 197,300
2014/09/10 2,110 2,127 2,108 2,119 109,800
2014/09/09 2,106 2,125 2,101 2,106 70,900
2014/09/08 2,108 2,122 2,097 2,104 82,500
2014/09/05 2,113 2,126 2,100 2,101 96,600
2014/09/04 2,130 2,130 2,091 2,110 270,200
2014/09/03 2,170 2,195 2,110 2,115 350,600
2014/09/02 2,103 2,156 2,100 2,150 328,300
2014/09/01 2,083 2,144 2,083 2,106 164,100
2014/08/29 2,105 2,125 2,079 2,083 150,600
2014/08/28 2,076 2,109 2,069 2,103 257,800
2014/08/27 2,100 2,103 2,055 2,073 268,300
2014/08/26 2,111 2,138 2,097 2,100 371,500
2014/08/25 2,137 2,140 2,107 2,121 273,400
2014/08/22 2,206 2,216 2,120 2,139 468,900
2014/08/21 2,301 2,304 2,197 2,201 679,100
2014/08/20 2,330 2,355 2,329 2,340 59,500
2014/08/19 2,340 2,360 2,322 2,330 105,400
2014/08/18 2,375 2,375 2,329 2,337 125,600
2014/08/15 2,355 2,375 2,345 2,369 132,600
2014/08/14 2,317 2,346 2,312 2,342 94,500
2014/08/13 2,292 2,328 2,281 2,317 92,400
2014/08/12 2,302 2,317 2,291 2,302 84,300
2014/08/11 2,275 2,324 2,271 2,300 108,500
2014/08/08 2,249 2,266 2,238 2,247 143,700
2014/08/07 2,239 2,259 2,215 2,248 126,400
2014/08/06 2,262 2,290 2,228 2,232 151,800
2014/08/05 2,298 2,317 2,275 2,276 180,400
2014/08/04 2,301 2,320 2,282 2,304 107,500
2014/08/01 2,323 2,331 2,300 2,309 212,000
2014/07/31 2,365 2,380 2,345 2,345 136,800
2014/07/30 2,379 2,388 2,358 2,375 162,100
2014/07/29 2,348 2,378 2,332 2,355 178,500
2014/07/28 2,404 2,404 2,346 2,353 286,600
2014/07/25 2,404 2,422 2,399 2,413 130,500
2014/07/24 2,431 2,438 2,403 2,410 159,000
2014/07/23 2,455 2,498 2,443 2,449 104,100
2014/07/22 2,440 2,457 2,397 2,446 187,200
2014/07/18 2,445 2,459 2,417 2,448 106,200
2014/07/17 2,497 2,502 2,458 2,459 158,500
2014/07/16 2,520 2,522 2,485 2,498 90,900
2014/07/15 2,553 2,565 2,494 2,520 180,900
2014/07/14 2,537 2,537 2,494 2,515 100,000
2014/07/11 2,535 2,556 2,515 2,538 77,400
2014/07/10 2,565 2,577 2,542 2,550 128,400
2014/07/09 2,552 2,597 2,540 2,585 179,900
2014/07/08 2,598 2,599 2,552 2,562 269,500
2014/07/07 2,595 2,596 2,539 2,591 229,400
2014/07/04 2,681 2,695 2,592 2,609 291,800
2014/07/03 2,701 2,734 2,591 2,637 653,000
2014/07/02 2,551 2,750 2,540 2,734 707,300
2014/07/01 2,393 2,594 2,393 2,567 860,700
2014/06/30 2,421 2,421 2,350 2,378 228,500
2014/06/27 2,395 2,424 2,342 2,406 306,000
2014/06/26 2,385 2,428 2,380 2,388 231,300
2014/06/25 2,345 2,397 2,335 2,387 232,100
2014/06/24 2,324 2,345 2,312 2,331 128,900
2014/06/23 2,331 2,350 2,308 2,314 153,100
2014/06/20 2,370 2,392 2,330 2,331 171,300
2014/06/19 2,352 2,358 2,329 2,353 120,600
2014/06/18 2,331 2,343 2,312 2,332 113,300
2014/06/17 2,325 2,342 2,312 2,331 121,500
2014/06/16 2,365 2,371 2,303 2,315 296,000
2014/06/13 2,359 2,394 2,349 2,390 164,600
2014/06/12 2,396 2,400 2,329 2,365 248,400
2014/06/11 2,420 2,468 2,391 2,414 190,100
2014/06/10 2,482 2,495 2,437 2,444 183,900
2014/06/09 2,495 2,518 2,486 2,488 90,300
2014/06/06 2,484 2,495 2,465 2,485 196,800
2014/06/05 2,430 2,492 2,410 2,482 182,300
2014/06/04 2,395 2,468 2,386 2,424 177,300
2014/06/03 2,419 2,488 2,395 2,406 266,900
2014/06/02 2,351 2,405 2,351 2,395 133,500
2014/05/30 2,313 2,342 2,299 2,324 82,800
2014/05/29 2,280 2,305 2,260 2,291 72,800
2014/05/28 2,290 2,299 2,257 2,279 116,100
2014/05/27 2,280 2,295 2,255 2,263 93,700
2014/05/26 2,255 2,278 2,235 2,275 84,700
2014/05/23 2,291 2,295 2,226 2,242 221,600
2014/05/22 2,264 2,290 2,234 2,272 157,700
2014/05/21 2,358 2,358 2,250 2,276 247,800
2014/05/20 2,377 2,398 2,355 2,376 104,400
2014/05/19 2,330 2,391 2,327 2,364 183,500
2014/05/16 2,328 2,328 2,285 2,316 88,000
2014/05/15 2,330 2,340 2,271 2,338 89,500
2014/05/14 2,340 2,378 2,313 2,326 108,300
2014/05/13 2,250 2,385 2,246 2,361 246,400
2014/05/12 2,240 2,258 2,219 2,231 139,600
2014/05/09 2,223 2,260 2,223 2,249 127,000
2014/05/08 2,215 2,261 2,207 2,251 89,000
2014/05/07 2,220 2,230 2,197 2,211 187,200
2014/05/02 2,228 2,253 2,223 2,248 141,600
2014/05/01 2,218 2,247 2,208 2,245 171,800
2014/04/30 2,228 2,263 2,212 2,221 124,600
2014/04/28 2,253 2,260 2,212 2,228 128,600
2014/04/25 2,243 2,279 2,231 2,254 119,300
2014/04/24 2,232 2,298 2,222 2,263 160,500
2014/04/23 2,236 2,275 2,201 2,242 154,600
2014/04/22 2,247 2,260 2,190 2,216 199,200
2014/04/21 2,244 2,267 2,221 2,247 178,800
2014/04/18 2,236 2,245 2,196 2,239 121,500
2014/04/17 2,231 2,248 2,209 2,226 137,500
2014/04/16 2,200 2,235 2,185 2,234 147,800
2014/04/15 2,233 2,249 2,181 2,185 130,500
2014/04/14 2,208 2,255 2,200 2,201 106,500
2014/04/11 2,200 2,236 2,180 2,210 265,100
2014/04/10 2,280 2,290 2,210 2,232 323,700
2014/04/09 2,290 2,296 2,260 2,278 233,900
2014/04/08 2,371 2,380 2,294 2,304 426,400
2014/04/07 2,421 2,450 2,360 2,380 447,000
2014/04/04 2,429 2,488 2,429 2,484 110,900
2014/04/03 2,471 2,479 2,425 2,429 376,500
2014/04/02 2,550 2,550 2,476 2,484 305,000
2014/04/01 2,550 2,561 2,513 2,555 274,700
2014/03/31 2,574 2,575 2,511 2,574 179,900
2014/03/28 2,497 2,574 2,480 2,564 278,100
2014/03/27 2,430 2,493 2,416 2,488 148,200
2014/03/26 2,447 2,495 2,412 2,432 184,400
2014/03/25 2,427 2,477 2,400 2,416 195,600
2014/03/24 2,300 2,486 2,300 2,459 341,000
2014/03/20 2,378 2,391 2,303 2,313 533,600
2014/03/19 2,261 2,396 2,261 2,378 393,400
2014/03/18 2,260 2,305 2,260 2,276 259,800
2014/03/17 2,303 2,327 2,252 2,259 323,400
2014/03/14 2,340 2,355 2,315 2,316 255,600
2014/03/13 2,351 2,396 2,344 2,357 166,100
2014/03/12 2,374 2,374 2,350 2,362 185,300
2014/03/11 2,350 2,410 2,340 2,401 255,400
2014/03/10 2,361 2,372 2,340 2,350 328,600
2014/03/07 2,373 2,394 2,361 2,377 302,200
2014/03/06 2,411 2,475 2,392 2,392 416,300
2014/03/05 2,400 2,469 2,400 2,440 528,200
2014/03/04 2,335 2,350 2,312 2,339 293,200
2014/03/03 2,363 2,373 2,313 2,354 312,500
2014/02/28 2,402 2,411 2,340 2,352 368,500
2014/02/27 2,450 2,457 2,402 2,403 383,800
2014/02/26 2,470 2,479 2,440 2,458 312,300
2014/02/25 2,476 2,509 2,467 2,490 444,100
2014/02/24 2,486 2,518 2,456 2,480 274,100
2014/02/21 2,450 2,497 2,445 2,482 237,100
2014/02/20 2,499 2,540 2,428 2,441 278,800
2014/02/19 2,465 2,484 2,439 2,484 260,400
2014/02/18 2,482 2,497 2,432 2,488 246,200
2014/02/17 2,448 2,517 2,431 2,485 158,700
2014/02/14 2,520 2,533 2,402 2,442 328,500
2014/02/13 2,514 2,580 2,506 2,526 279,200
2014/02/12 2,600 2,626 2,508 2,512 345,500
2014/02/10 2,536 2,585 2,532 2,558 195,900
2014/02/07 2,530 2,541 2,461 2,499 329,400
2014/02/06 2,518 2,522 2,442 2,476 446,000
2014/02/05 2,564 2,586 2,490 2,518 449,600
2014/02/04 2,522 2,568 2,456 2,521 533,000
2014/02/03 2,680 2,712 2,608 2,619 441,400
2014/01/31 2,754 2,760 2,675 2,700 358,900
2014/01/30 2,782 2,782 2,731 2,748 341,600
2014/01/29 2,832 2,878 2,783 2,809 443,800
2014/01/28 2,870 2,883 2,817 2,817 298,800
2014/01/27 2,901 2,940 2,806 2,835 606,100
2014/01/24 2,991 2,995 2,911 2,938 1,119,600
2014/01/23 3,090 3,105 3,020 3,020 1,094,500
2014/01/22 3,740 3,740 3,680 3,720 89,100
2014/01/21 3,695 3,765 3,685 3,735 147,500
2014/01/20 3,645 3,695 3,630 3,685 145,700
2014/01/17 3,620 3,635 3,605 3,615 146,300
2014/01/16 3,660 3,660 3,615 3,640 116,600
2014/01/15 3,635 3,645 3,605 3,645 135,800
2014/01/14 3,630 3,680 3,555 3,610 188,500
2014/01/10 3,635 3,635 3,520 3,630 229,700
2014/01/09 3,650 3,665 3,620 3,645 118,700
2014/01/08 3,605 3,660 3,605 3,650 123,000
2014/01/07 3,675 3,690 3,605 3,615 208,400
2014/01/06 3,775 3,780 3,670 3,670 350,700

このページの先頭へ