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
2016/12/30 2,980 3,120 2,900 3,030 1,494,100
2016/12/29 3,335 3,365 3,275 3,330 366,100
2016/12/28 3,325 3,330 3,270 3,325 336,900
2016/12/27 3,330 3,395 3,330 3,370 168,600
2016/12/26 3,430 3,520 3,315 3,325 469,900
2016/12/22 3,350 3,395 3,305 3,395 245,000
2016/12/21 3,380 3,430 3,315 3,315 295,300
2016/12/20 3,260 3,430 3,255 3,360 657,800
2016/12/19 3,185 3,280 3,185 3,260 271,500
2016/12/16 3,200 3,240 3,165 3,230 334,700
2016/12/15 3,220 3,255 3,175 3,230 267,900
2016/12/14 3,205 3,260 3,205 3,215 173,600
2016/12/13 3,200 3,255 3,185 3,240 243,400
2016/12/12 3,150 3,190 3,140 3,185 234,600
2016/12/09 3,075 3,145 3,055 3,130 455,500
2016/12/08 3,170 3,180 3,070 3,120 654,000
2016/12/07 3,180 3,200 3,135 3,165 405,200
2016/12/06 3,230 3,285 3,170 3,205 352,600
2016/12/05 3,335 3,345 3,135 3,160 631,800
2016/12/02 3,250 3,320 3,235 3,305 444,000
2016/12/01 3,190 3,295 3,165 3,275 640,400
2016/11/30 3,220 3,340 3,215 3,230 988,200
2016/11/29 2,998 3,085 2,995 3,060 348,400
2016/11/28 2,980 3,035 2,970 3,015 246,700
2016/11/25 2,972 2,990 2,924 2,967 382,800
2016/11/24 2,976 3,020 2,903 2,943 693,400
2016/11/22 2,973 3,070 2,950 3,035 685,500
2016/11/21 2,841 2,933 2,818 2,924 488,100
2016/11/18 2,828 2,875 2,806 2,841 386,200
2016/11/17 2,792 2,852 2,761 2,820 461,200
2016/11/16 2,807 2,820 2,751 2,809 499,100
2016/11/15 2,837 2,845 2,771 2,824 451,100
2016/11/14 2,876 2,876 2,812 2,834 301,200
2016/11/11 2,942 2,942 2,831 2,846 572,300
2016/11/10 2,932 2,975 2,898 2,967 590,300
2016/11/09 2,902 2,920 2,731 2,796 514,100
2016/11/08 2,938 2,947 2,882 2,900 481,400
2016/11/07 2,908 2,958 2,882 2,895 511,900
2016/11/04 2,799 2,921 2,782 2,913 986,200
2016/11/02 2,757 2,764 2,706 2,739 590,700
2016/11/01 2,779 2,798 2,757 2,785 494,200
2016/10/31 2,782 2,813 2,724 2,752 519,800
2016/10/28 2,722 2,740 2,690 2,733 757,000
2016/10/27 2,713 2,798 2,711 2,730 851,400
2016/10/26 2,629 2,709 2,629 2,674 547,700
2016/10/25 2,575 2,614 2,573 2,602 335,000
2016/10/24 2,589 2,713 2,585 2,598 559,100
2016/10/21 2,590 2,622 2,552 2,563 308,200
2016/10/20 2,579 2,590 2,546 2,589 403,300
2016/10/19 2,516 2,597 2,515 2,593 474,600
2016/10/18 2,460 2,515 2,445 2,509 330,500
2016/10/17 2,471 2,486 2,443 2,483 309,400
2016/10/14 2,427 2,461 2,427 2,455 209,500
2016/10/13 2,474 2,474 2,418 2,443 331,100
2016/10/12 2,461 2,494 2,442 2,474 372,300
2016/10/11 2,481 2,497 2,461 2,467 304,100
2016/10/07 2,540 2,545 2,466 2,481 513,900
2016/10/06 2,570 2,574 2,530 2,547 495,000
2016/10/05 2,529 2,736 2,526 2,558 1,157,600
2016/10/04 2,607 2,629 2,529 2,554 1,412,600
2016/10/03 2,513 2,660 2,473 2,627 2,418,900
2016/09/30 2,303 2,346 2,265 2,313 480,600
2016/09/29 2,373 2,373 2,313 2,333 551,200
2016/09/28 2,400 2,433 2,368 2,373 403,600
2016/09/27 2,363 2,414 2,351 2,406 633,200
2016/09/26 2,340 2,416 2,332 2,400 660,800
2016/09/23 2,268 2,323 2,227 2,315 562,700
2016/09/21 2,222 2,279 2,222 2,276 360,700
2016/09/20 2,291 2,291 2,222 2,225 431,200
2016/09/16 2,215 2,293 2,212 2,291 950,300
2016/09/15 2,204 2,219 2,133 2,192 735,600
2016/09/14 2,234 2,246 2,205 2,213 479,300
2016/09/13 2,258 2,278 2,237 2,244 386,900
2016/09/12 2,237 2,276 2,222 2,260 346,200
2016/09/09 2,289 2,295 2,237 2,263 786,400
2016/09/08 2,371 2,379 2,313 2,339 432,700
2016/09/07 2,333 2,388 2,321 2,360 485,900
2016/09/06 2,354 2,387 2,308 2,385 481,900
2016/09/05 2,367 2,394 2,352 2,366 539,200
2016/09/02 2,332 2,420 2,331 2,417 566,500
2016/09/01 2,341 2,363 2,296 2,329 636,700
2016/08/31 2,278 2,331 2,268 2,304 438,100
2016/08/30 2,321 2,321 2,275 2,281 526,200
2016/08/29 2,548 2,574 2,354 2,363 1,235,300
2016/08/26 2,600 2,714 2,586 2,683 1,430,100
2016/08/25 2,500 2,564 2,487 2,554 738,900
2016/08/24 2,475 2,484 2,392 2,430 322,300
2016/08/23 2,393 2,452 2,385 2,439 343,600
2016/08/22 2,349 2,408 2,317 2,398 386,500
2016/08/19 2,373 2,378 2,299 2,325 387,200
2016/08/18 2,401 2,459 2,373 2,378 343,400
2016/08/17 2,423 2,434 2,387 2,408 276,100
2016/08/16 2,459 2,466 2,410 2,435 312,300
2016/08/15 2,506 2,512 2,443 2,457 354,300
2016/08/12 2,518 2,534 2,487 2,502 266,100
2016/08/10 2,481 2,520 2,469 2,482 429,600
2016/08/09 2,433 2,520 2,409 2,516 572,200
2016/08/08 2,477 2,486 2,393 2,440 631,200
2016/08/05 2,510 2,518 2,406 2,456 1,004,900
2016/08/04 2,590 2,598 2,473 2,501 1,515,500
2016/08/03 2,800 2,819 2,602 2,616 1,719,300
2016/08/02 3,105 3,205 3,090 3,150 449,300
2016/08/01 3,170 3,215 3,125 3,180 369,800
2016/07/29 3,140 3,225 3,095 3,220 390,000
2016/07/28 3,150 3,195 3,110 3,175 288,000
2016/07/27 3,245 3,255 3,115 3,150 537,800
2016/07/26 3,220 3,285 3,180 3,235 533,200
2016/07/25 3,280 3,280 3,165 3,185 434,600
2016/07/22 3,270 3,325 3,250 3,305 388,500
2016/07/21 3,430 3,430 3,240 3,250 590,600
2016/07/20 3,325 3,460 3,325 3,430 636,300
2016/07/19 3,105 3,320 3,095 3,270 407,100
2016/07/15 3,275 3,285 3,140 3,175 429,300
2016/07/14 3,260 3,325 3,245 3,275 305,300
2016/07/13 3,360 3,375 3,255 3,280 463,900
2016/07/12 3,310 3,310 3,235 3,250 611,500
2016/07/11 3,350 3,370 3,205 3,250 582,100
2016/07/08 3,335 3,355 3,270 3,285 588,600
2016/07/07 3,315 3,320 3,180 3,285 715,700
2016/07/06 3,345 3,350 3,135 3,230 1,403,900
2016/07/05 3,555 3,605 3,335 3,395 1,318,100
2016/07/04 3,795 3,805 3,645 3,695 620,200
2016/07/01 3,760 3,820 3,665 3,725 1,247,700
2016/06/30 4,100 4,100 3,950 4,040 459,100
2016/06/29 4,160 4,160 4,035 4,065 497,700
2016/06/28 3,880 4,210 3,865 4,160 920,800
2016/06/27 3,810 3,960 3,795 3,875 521,400
2016/06/24 3,950 3,965 3,620 3,740 544,100
2016/06/23 3,800 3,900 3,775 3,810 357,800
2016/06/22 3,765 3,765 3,670 3,730 188,400
2016/06/21 3,760 3,795 3,690 3,780 209,700
2016/06/20 3,785 3,830 3,755 3,800 230,100
2016/06/17 3,760 3,810 3,710 3,725 245,900
2016/06/16 3,835 3,855 3,715 3,730 160,900
2016/06/15 3,850 3,910 3,785 3,865 214,100
2016/06/14 3,850 3,970 3,800 3,830 375,600
2016/06/13 3,820 3,890 3,800 3,865 210,500
2016/06/10 4,015 4,025 3,900 3,930 253,800
2016/06/09 3,985 4,060 3,975 4,000 262,100
2016/06/08 3,920 4,080 3,920 4,030 532,700
2016/06/07 3,915 3,965 3,895 3,915 427,800
2016/06/06 3,880 4,085 3,850 3,905 977,000
2016/06/03 3,850 4,020 3,830 3,905 1,035,300
2016/06/02 3,600 3,675 3,595 3,625 234,600
2016/06/01 3,630 3,680 3,580 3,600 209,200
2016/05/31 3,640 3,670 3,590 3,660 190,300
2016/05/30 3,650 3,680 3,575 3,655 224,900
2016/05/27 3,630 3,655 3,575 3,600 111,900
2016/05/26 3,630 3,670 3,580 3,650 216,700
2016/05/25 3,495 3,635 3,495 3,545 292,900
2016/05/24 3,480 3,500 3,420 3,430 116,100
2016/05/23 3,585 3,585 3,460 3,475 237,600
2016/05/20 3,465 3,605 3,465 3,590 210,700
2016/05/19 3,455 3,490 3,425 3,455 161,600
2016/05/18 3,500 3,500 3,410 3,445 145,600
2016/05/17 3,420 3,520 3,420 3,510 102,900
2016/05/16 3,535 3,560 3,430 3,440 141,900
2016/05/13 3,520 3,585 3,460 3,555 137,000
2016/05/12 3,580 3,585 3,505 3,515 113,300
2016/05/11 3,645 3,650 3,535 3,590 192,900
2016/05/10 3,585 3,635 3,580 3,620 141,300
2016/05/09 3,650 3,660 3,565 3,605 239,800
2016/05/06 3,655 3,690 3,610 3,615 217,500
2016/05/02 3,590 3,715 3,580 3,690 295,300
2016/04/28 3,785 3,785 3,595 3,680 429,900
2016/04/27 3,755 3,815 3,725 3,790 265,000
2016/04/26 3,610 3,840 3,605 3,775 456,300
2016/04/25 3,695 3,695 3,610 3,615 179,200
2016/04/22 3,715 3,755 3,620 3,670 240,900
2016/04/21 3,755 3,840 3,735 3,740 202,000
2016/04/20 3,755 3,765 3,695 3,705 145,200
2016/04/19 3,775 3,785 3,715 3,745 176,400
2016/04/18 3,700 3,750 3,665 3,725 186,100
2016/04/15 3,750 3,785 3,730 3,765 213,400
2016/04/14 3,925 3,945 3,760 3,805 374,900
2016/04/13 3,750 3,905 3,725 3,885 500,900
2016/04/12 3,820 3,840 3,690 3,715 532,400
2016/04/11 3,900 3,945 3,790 3,830 443,000
2016/04/08 3,895 3,965 3,825 3,870 702,400
2016/04/07 3,825 3,975 3,810 3,965 840,800
2016/04/06 3,685 4,015 3,675 3,895 1,233,400
2016/04/05 3,600 3,770 3,550 3,685 1,304,900
2016/04/04 3,405 3,515 3,320 3,490 450,300
2016/04/01 3,440 3,495 3,340 3,475 390,600
2016/03/31 3,545 3,545 3,390 3,415 323,700
2016/03/30 3,525 3,590 3,475 3,560 247,700
2016/03/29 3,485 3,580 3,460 3,540 228,300
2016/03/28 3,460 3,500 3,435 3,500 154,300
2016/03/25 3,430 3,470 3,365 3,435 208,200
2016/03/24 3,340 3,460 3,290 3,435 422,000
2016/03/23 3,285 3,415 3,285 3,390 254,700
2016/03/22 3,205 3,275 3,155 3,275 258,200
2016/03/18 3,280 3,310 3,165 3,265 363,100
2016/03/17 3,270 3,320 3,250 3,280 235,400
2016/03/16 3,235 3,320 3,200 3,295 217,300
2016/03/15 3,220 3,325 3,220 3,270 325,100
2016/03/14 3,145 3,265 3,145 3,205 295,600
2016/03/11 3,010 3,150 3,010 3,135 448,000
2016/03/10 2,905 3,090 2,905 3,055 462,300
2016/03/09 2,904 3,000 2,875 2,901 264,600
2016/03/08 3,000 3,005 2,871 2,885 331,800
2016/03/07 3,040 3,040 2,988 3,000 164,000
2016/03/04 3,065 3,075 2,987 3,015 306,800
2016/03/03 3,080 3,090 2,977 3,090 606,600
2016/03/02 3,050 3,065 2,971 3,020 279,900
2016/03/01 2,978 2,998 2,920 2,981 317,400
2016/02/29 3,020 3,110 2,911 2,928 439,900
2016/02/26 2,912 2,964 2,854 2,924 487,700
2016/02/25 3,015 3,020 2,831 2,912 844,100
2016/02/25 1 -> 2.00 分割
2016/02/24 5,830 6,290 5,830 6,100 461,700
2016/02/23 5,910 6,010 5,820 5,950 228,200
2016/02/22 5,820 5,970 5,770 5,920 271,300
2016/02/19 5,860 5,970 5,770 5,920 176,200
2016/02/18 6,030 6,140 5,980 6,030 153,800
2016/02/17 5,970 5,990 5,800 5,880 229,700
2016/02/16 5,990 6,260 5,820 6,060 278,700
2016/02/15 6,120 6,200 5,860 6,110 170,700
2016/02/12 5,810 5,870 5,610 5,720 358,600
2016/02/10 6,520 6,590 6,040 6,150 254,700
2016/02/09 6,680 6,750 6,380 6,450 187,200
2016/02/08 6,600 6,850 6,550 6,780 133,600
2016/02/05 6,810 6,830 6,520 6,630 207,300
2016/02/04 7,170 7,220 6,900 6,960 164,800
2016/02/03 7,260 7,300 7,080 7,290 133,500
2016/02/02 7,430 7,470 7,300 7,360 171,600
2016/02/01 7,230 7,490 7,180 7,480 220,900
2016/01/29 7,070 7,210 6,970 7,170 247,900
2016/01/28 6,880 7,210 6,850 7,110 262,400
2016/01/27 7,020 7,090 6,810 6,900 261,800
2016/01/26 6,980 7,240 6,850 6,930 384,200
2016/01/25 6,800 7,150 6,730 7,110 506,700
2016/01/22 6,290 6,520 6,110 6,500 301,600
2016/01/21 6,240 6,390 5,960 5,970 266,800
2016/01/20 6,390 6,440 6,060 6,090 287,300
2016/01/19 6,150 6,360 6,130 6,250 293,100
2016/01/18 5,970 6,120 5,920 6,070 238,000
2016/01/15 6,220 6,310 6,120 6,200 171,300
2016/01/14 6,330 6,350 6,030 6,160 185,600
2016/01/13 6,210 6,520 6,210 6,430 224,300
2016/01/12 6,380 6,460 6,100 6,120 269,100
2016/01/08 6,560 6,670 6,400 6,470 290,800
2016/01/07 6,400 6,610 6,320 6,460 241,200
2016/01/06 6,460 6,580 6,260 6,400 230,800
2016/01/05 6,580 6,700 6,450 6,550 263,600
2016/01/04 6,810 6,980 6,620 6,690 520,700

このページの先頭へ