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
2017/12/29 2,302 2,345 2,271 2,279 1,992,400
2017/12/28 2,492 2,496 2,458 2,489 387,500
2017/12/27 2,491 2,531 2,481 2,516 231,300
2017/12/26 2,499 2,514 2,485 2,493 269,900
2017/12/25 2,535 2,540 2,490 2,492 174,000
2017/12/22 2,540 2,554 2,523 2,532 220,700
2017/12/21 2,501 2,542 2,497 2,537 264,000
2017/12/20 2,530 2,549 2,514 2,518 193,600
2017/12/19 2,502 2,528 2,492 2,522 220,300
2017/12/18 2,520 2,521 2,486 2,499 237,200
2017/12/15 2,516 2,517 2,477 2,511 349,400
2017/12/14 2,516 2,536 2,503 2,514 197,600
2017/12/13 2,493 2,516 2,485 2,508 236,200
2017/12/12 2,527 2,528 2,454 2,481 487,000
2017/12/11 2,551 2,558 2,526 2,541 291,300
2017/12/08 2,500 2,534 2,500 2,529 367,400
2017/12/07 2,485 2,505 2,476 2,498 285,000
2017/12/06 2,486 2,492 2,451 2,458 214,200
2017/12/05 2,455 2,492 2,433 2,485 302,400
2017/12/04 2,443 2,474 2,426 2,426 327,300
2017/12/01 2,497 2,513 2,438 2,450 398,700
2017/11/30 2,497 2,497 2,437 2,485 517,100
2017/11/29 2,515 2,534 2,511 2,530 263,700
2017/11/28 2,454 2,509 2,450 2,508 297,000
2017/11/27 2,474 2,490 2,431 2,452 400,400
2017/11/24 2,426 2,473 2,415 2,447 431,600
2017/11/22 2,414 2,425 2,393 2,393 285,800
2017/11/21 2,428 2,441 2,411 2,414 343,700
2017/11/20 2,415 2,443 2,411 2,428 184,300
2017/11/17 2,394 2,410 2,379 2,400 189,700
2017/11/16 2,375 2,386 2,357 2,376 267,800
2017/11/15 2,406 2,407 2,351 2,380 384,800
2017/11/14 2,387 2,405 2,376 2,398 245,900
2017/11/13 2,425 2,436 2,389 2,389 344,100
2017/11/10 2,401 2,432 2,395 2,422 234,000
2017/11/09 2,419 2,450 2,398 2,422 419,900
2017/11/08 2,416 2,427 2,397 2,419 260,900
2017/11/07 2,409 2,416 2,399 2,413 255,700
2017/11/06 2,385 2,443 2,334 2,410 695,800
2017/11/02 2,459 2,465 2,433 2,456 234,300
2017/11/01 2,476 2,485 2,461 2,470 251,900
2017/10/31 2,419 2,472 2,393 2,468 411,800
2017/10/30 2,480 2,482 2,430 2,438 537,500
2017/10/27 2,499 2,513 2,482 2,484 323,300
2017/10/26 2,480 2,494 2,467 2,475 208,000
2017/10/25 2,483 2,495 2,475 2,482 306,200
2017/10/24 2,537 2,537 2,472 2,487 507,200
2017/10/23 2,582 2,582 2,514 2,536 343,000
2017/10/20 2,535 2,569 2,534 2,556 301,400
2017/10/19 2,592 2,599 2,524 2,536 509,500
2017/10/18 2,583 2,653 2,583 2,588 718,800
2017/10/17 2,597 2,605 2,566 2,574 499,700
2017/10/16 2,530 2,613 2,526 2,582 737,800
2017/10/13 2,525 2,530 2,493 2,510 337,900
2017/10/12 2,551 2,556 2,523 2,534 371,500
2017/10/11 2,612 2,624 2,544 2,553 661,900
2017/10/10 2,592 2,656 2,588 2,644 781,600
2017/10/06 2,554 2,596 2,544 2,576 640,500
2017/10/05 2,531 2,596 2,522 2,575 1,447,200
2017/10/04 2,427 2,530 2,401 2,469 1,406,200
2017/10/03 2,330 2,385 2,318 2,384 795,100
2017/10/02 2,441 2,473 2,311 2,352 2,447,500
2017/09/29 2,488 2,540 2,481 2,540 714,000
2017/09/28 2,455 2,500 2,449 2,500 477,400
2017/09/27 2,486 2,492 2,445 2,477 432,100
2017/09/26 2,495 2,508 2,482 2,489 327,700
2017/09/25 2,497 2,521 2,488 2,500 298,900
2017/09/22 2,419 2,497 2,411 2,466 669,500
2017/09/21 2,420 2,430 2,404 2,421 319,800
2017/09/20 2,401 2,436 2,397 2,423 403,800
2017/09/19 2,437 2,439 2,366 2,416 669,000
2017/09/15 2,433 2,438 2,414 2,437 284,600
2017/09/14 2,488 2,488 2,448 2,451 291,100
2017/09/13 2,484 2,524 2,461 2,492 555,700
2017/09/12 2,421 2,460 2,408 2,453 296,700
2017/09/11 2,373 2,405 2,364 2,396 159,900
2017/09/08 2,410 2,418 2,361 2,364 299,700
2017/09/07 2,345 2,411 2,341 2,406 516,900
2017/09/06 2,355 2,362 2,281 2,360 514,200
2017/09/05 2,426 2,426 2,354 2,368 531,700
2017/09/04 2,422 2,422 2,393 2,421 304,200
2017/09/01 2,435 2,441 2,416 2,419 181,400
2017/08/31 2,424 2,432 2,409 2,427 256,500
2017/08/30 2,428 2,431 2,405 2,424 450,000
2017/08/29 2,423 2,438 2,409 2,420 318,500
2017/08/28 2,448 2,458 2,443 2,448 328,400
2017/08/25 2,454 2,456 2,427 2,446 292,400
2017/08/24 2,406 2,452 2,406 2,446 510,300
2017/08/23 2,418 2,424 2,407 2,415 379,100
2017/08/22 2,439 2,441 2,397 2,409 480,800
2017/08/21 2,416 2,466 2,416 2,455 418,000
2017/08/18 2,445 2,445 2,408 2,409 478,700
2017/08/17 2,468 2,473 2,451 2,457 277,000
2017/08/16 2,470 2,479 2,446 2,463 343,800
2017/08/15 2,467 2,488 2,441 2,469 489,400
2017/08/14 2,483 2,485 2,444 2,468 431,300
2017/08/10 2,515 2,532 2,498 2,513 392,900
2017/08/09 2,548 2,552 2,508 2,514 450,600
2017/08/08 2,575 2,582 2,543 2,558 356,100
2017/08/07 2,513 2,545 2,483 2,538 672,300
2017/08/04 2,618 2,618 2,515 2,517 1,333,400
2017/08/03 2,697 2,701 2,618 2,672 709,800
2017/08/02 2,765 2,770 2,708 2,710 435,800
2017/08/01 2,767 2,787 2,751 2,785 254,900
2017/07/31 2,780 2,782 2,755 2,756 200,000
2017/07/28 2,761 2,796 2,754 2,771 285,100
2017/07/27 2,795 2,795 2,764 2,775 312,700
2017/07/26 2,820 2,835 2,805 2,819 317,500
2017/07/25 2,763 2,809 2,755 2,795 330,400
2017/07/24 2,706 2,765 2,704 2,763 388,400
2017/07/21 2,732 2,738 2,690 2,702 635,800
2017/07/20 2,762 2,765 2,727 2,757 398,900
2017/07/19 2,756 2,781 2,734 2,780 233,500
2017/07/18 2,768 2,775 2,720 2,751 275,800
2017/07/14 2,753 2,766 2,725 2,746 251,800
2017/07/13 2,797 2,820 2,727 2,742 400,500
2017/07/12 2,800 2,800 2,757 2,766 297,600
2017/07/11 2,795 2,809 2,765 2,796 185,400
2017/07/10 2,798 2,810 2,752 2,784 269,200
2017/07/07 2,820 2,820 2,794 2,799 243,900
2017/07/06 2,831 2,846 2,813 2,823 292,900
2017/07/05 2,880 2,887 2,776 2,830 795,200
2017/07/04 2,921 2,945 2,893 2,924 383,800
2017/07/03 2,990 3,020 2,891 2,928 1,297,800
2017/06/30 3,085 3,155 3,065 3,130 476,400
2017/06/29 3,080 3,085 3,040 3,085 83,300
2017/06/28 3,090 3,090 3,055 3,060 161,500
2017/06/27 3,095 3,130 3,080 3,100 167,600
2017/06/26 3,090 3,135 3,085 3,125 127,000
2017/06/23 3,100 3,110 3,075 3,090 170,500
2017/06/22 3,125 3,175 3,085 3,090 213,500
2017/06/21 3,105 3,160 3,105 3,155 248,300
2017/06/20 3,135 3,170 3,115 3,125 212,800
2017/06/19 3,100 3,125 3,085 3,090 160,600
2017/06/16 3,080 3,110 3,065 3,085 237,800
2017/06/15 2,982 3,080 2,976 3,070 296,400
2017/06/14 3,000 3,005 2,946 2,974 362,400
2017/06/13 3,010 3,030 2,985 3,015 171,200
2017/06/12 2,974 3,005 2,937 2,995 264,600
2017/06/09 3,000 3,030 2,955 2,963 474,100
2017/06/08 3,065 3,145 3,020 3,020 374,900
2017/06/07 3,090 3,115 3,025 3,060 183,900
2017/06/06 2,920 3,120 2,918 3,090 1,014,400
2017/06/05 2,956 2,965 2,878 2,903 531,400
2017/06/02 2,989 2,989 2,944 2,962 307,200
2017/06/01 2,946 3,010 2,929 2,986 351,000
2017/05/31 2,980 2,994 2,932 2,932 471,600
2017/05/30 2,935 3,015 2,935 3,005 259,900
2017/05/29 2,904 2,962 2,904 2,956 280,300
2017/05/26 2,930 2,935 2,886 2,895 258,800
2017/05/25 2,961 2,976 2,927 2,931 399,100
2017/05/24 2,979 3,025 2,974 3,015 277,900
2017/05/23 3,005 3,010 2,960 2,965 184,800
2017/05/22 2,982 3,025 2,970 3,015 180,000
2017/05/19 2,950 2,976 2,922 2,970 182,300
2017/05/18 2,910 2,957 2,908 2,940 237,200
2017/05/17 2,955 2,980 2,940 2,967 330,000
2017/05/16 3,005 3,035 2,971 2,980 324,000
2017/05/15 2,964 2,984 2,934 2,978 247,500
2017/05/12 3,000 3,005 2,962 2,971 209,300
2017/05/11 3,020 3,030 2,996 3,005 321,400
2017/05/10 2,965 3,060 2,955 3,055 562,300
2017/05/09 2,965 2,974 2,927 2,935 403,400
2017/05/08 2,881 3,010 2,879 2,986 928,000
2017/05/02 2,796 2,857 2,790 2,809 459,300
2017/05/01 2,788 2,808 2,768 2,782 264,700
2017/04/28 2,788 2,810 2,747 2,769 430,400
2017/04/27 2,778 2,869 2,777 2,807 351,200
2017/04/26 2,797 2,808 2,770 2,785 347,800
2017/04/25 2,723 2,786 2,702 2,770 356,700
2017/04/24 2,731 2,747 2,697 2,737 308,400
2017/04/21 2,696 2,752 2,625 2,731 753,100
2017/04/20 2,667 2,688 2,638 2,664 324,400
2017/04/19 2,662 2,698 2,660 2,669 219,200
2017/04/18 2,667 2,667 2,646 2,649 179,800
2017/04/17 2,597 2,659 2,597 2,655 209,000
2017/04/14 2,613 2,632 2,590 2,597 265,000
2017/04/13 2,670 2,687 2,609 2,613 288,600
2017/04/12 2,641 2,667 2,630 2,662 424,600
2017/04/11 2,633 2,672 2,621 2,637 460,500
2017/04/10 2,597 2,644 2,587 2,637 313,700
2017/04/07 2,594 2,621 2,558 2,588 620,400
2017/04/06 2,590 2,636 2,564 2,580 726,600
2017/04/05 2,600 2,683 2,598 2,651 1,238,200
2017/04/04 2,795 2,875 2,777 2,798 540,300
2017/04/03 2,765 2,780 2,703 2,762 287,200
2017/03/31 2,801 2,826 2,773 2,773 202,800
2017/03/30 2,860 2,867 2,781 2,786 277,600
2017/03/29 2,817 2,872 2,811 2,859 262,700
2017/03/28 2,800 2,823 2,792 2,810 296,400
2017/03/27 2,884 2,892 2,800 2,811 400,700
2017/03/24 2,881 2,927 2,871 2,913 260,500
2017/03/23 2,899 2,938 2,877 2,935 198,800
2017/03/22 2,921 2,940 2,915 2,923 132,900
2017/03/21 2,985 3,010 2,948 2,965 216,300
2017/03/17 2,974 3,050 2,967 3,020 396,600
2017/03/16 2,938 2,976 2,928 2,965 320,400
2017/03/15 2,922 2,953 2,905 2,917 211,000
2017/03/14 2,910 2,941 2,893 2,914 231,300
2017/03/13 2,920 2,971 2,904 2,930 319,700
2017/03/10 2,927 2,950 2,901 2,934 423,400
2017/03/09 2,871 2,918 2,839 2,898 332,100
2017/03/08 2,868 2,898 2,843 2,895 245,100
2017/03/07 2,840 2,895 2,821 2,877 256,400
2017/03/06 2,803 2,848 2,785 2,840 218,900
2017/03/03 2,878 2,900 2,817 2,825 301,200
2017/03/02 2,900 2,919 2,873 2,887 267,900
2017/03/01 2,904 2,931 2,870 2,883 301,000
2017/02/28 2,855 2,927 2,849 2,909 454,700
2017/02/27 2,823 2,888 2,809 2,864 393,500
2017/02/24 2,800 2,825 2,772 2,804 671,100
2017/02/23 2,850 2,904 2,827 2,889 1,138,700
2017/02/22 2,910 2,932 2,871 2,921 652,200
2017/02/21 2,928 2,950 2,904 2,938 467,900
2017/02/20 2,975 3,045 2,904 2,956 951,700
2017/02/17 3,045 3,085 3,030 3,045 239,500
2017/02/16 3,075 3,115 3,060 3,080 181,600
2017/02/15 3,100 3,135 3,040 3,075 253,400
2017/02/14 3,065 3,095 3,045 3,045 232,900
2017/02/13 2,965 3,035 2,950 3,030 319,900
2017/02/10 2,951 2,951 2,903 2,946 230,400
2017/02/09 2,930 2,942 2,901 2,931 151,400
2017/02/08 2,937 2,963 2,910 2,935 185,300
2017/02/07 2,929 2,946 2,911 2,940 248,200
2017/02/06 2,873 2,954 2,838 2,943 392,800
2017/02/03 3,000 3,005 2,861 2,869 914,000
2017/02/02 3,065 3,090 3,010 3,015 236,200
2017/02/01 3,030 3,070 3,020 3,060 136,300
2017/01/31 3,045 3,050 3,025 3,030 144,700
2017/01/30 3,065 3,110 3,035 3,060 214,000
2017/01/27 2,996 3,090 2,980 3,075 321,500
2017/01/26 3,015 3,015 2,936 2,994 732,700
2017/01/25 3,100 3,105 2,962 2,986 773,900
2017/01/24 3,090 3,155 3,070 3,090 392,100
2017/01/23 3,160 3,170 3,105 3,125 277,900
2017/01/20 3,155 3,175 3,135 3,155 200,300
2017/01/19 3,220 3,240 3,170 3,170 126,200
2017/01/18 3,155 3,210 3,140 3,200 242,700
2017/01/17 3,235 3,235 3,140 3,145 238,600
2017/01/16 3,235 3,285 3,215 3,225 252,700
2017/01/13 3,175 3,295 3,175 3,255 326,800
2017/01/12 3,190 3,215 3,145 3,195 306,400
2017/01/11 3,155 3,185 3,135 3,165 252,100
2017/01/10 3,145 3,210 3,125 3,185 521,200
2017/01/06 3,210 3,220 3,120 3,160 620,400
2017/01/05 3,135 3,160 3,080 3,130 403,600
2017/01/04 3,170 3,370 3,130 3,140 1,046,600

このページの先頭へ