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
2019/12/30 2,695 2,695 2,432 2,489 1,724,000
2019/12/27 2,651 2,680 2,634 2,669 220,600
2019/12/26 2,685 2,695 2,636 2,641 186,400
2019/12/25 2,659 2,693 2,644 2,671 250,100
2019/12/24 2,649 2,694 2,646 2,661 254,200
2019/12/23 2,629 2,666 2,615 2,639 167,700
2019/12/20 2,643 2,650 2,581 2,615 290,600
2019/12/19 2,608 2,661 2,595 2,633 287,100
2019/12/18 2,655 2,684 2,606 2,614 436,200
2019/12/17 2,595 2,629 2,574 2,613 249,400
2019/12/16 2,615 2,632 2,578 2,581 163,000
2019/12/13 2,653 2,655 2,619 2,627 361,400
2019/12/12 2,619 2,619 2,574 2,603 158,200
2019/12/11 2,622 2,659 2,602 2,615 211,000
2019/12/10 2,627 2,628 2,589 2,600 125,100
2019/12/09 2,623 2,632 2,598 2,623 139,900
2019/12/06 2,599 2,622 2,584 2,608 206,400
2019/12/05 2,583 2,601 2,542 2,599 268,300
2019/12/04 2,516 2,573 2,493 2,552 356,700
2019/12/03 2,522 2,578 2,516 2,566 259,600
2019/12/02 2,584 2,660 2,528 2,536 592,200
2019/11/29 2,513 2,520 2,448 2,453 316,600
2019/11/28 2,553 2,558 2,512 2,527 194,900
2019/11/27 2,567 2,586 2,551 2,556 232,300
2019/11/26 2,614 2,620 2,554 2,554 240,000
2019/11/25 2,569 2,595 2,565 2,590 97,200
2019/11/22 2,574 2,584 2,542 2,552 142,000
2019/11/21 2,619 2,626 2,539 2,558 294,200
2019/11/20 2,671 2,684 2,610 2,629 236,200
2019/11/19 2,664 2,701 2,647 2,687 293,700
2019/11/18 2,713 2,731 2,659 2,671 173,900
2019/11/15 2,746 2,762 2,698 2,698 169,800
2019/11/14 2,770 2,798 2,710 2,717 232,000
2019/11/13 2,800 2,811 2,740 2,753 269,400
2019/11/12 2,762 2,814 2,749 2,802 372,800
2019/11/11 2,759 2,831 2,757 2,789 329,100
2019/11/08 2,766 2,780 2,743 2,750 240,600
2019/11/07 2,705 2,792 2,700 2,780 439,400
2019/11/06 2,704 2,730 2,689 2,702 261,200
2019/11/05 2,630 2,695 2,630 2,663 367,000
2019/11/01 2,630 2,636 2,594 2,608 266,300
2019/10/31 2,705 2,710 2,664 2,671 201,600
2019/10/30 2,750 2,753 2,709 2,723 359,000
2019/10/29 2,736 2,769 2,708 2,735 468,600
2019/10/28 2,683 2,699 2,659 2,688 158,500
2019/10/25 2,674 2,685 2,652 2,685 215,800
2019/10/24 2,719 2,720 2,637 2,674 277,400
2019/10/23 2,637 2,739 2,619 2,699 501,400
2019/10/21 2,576 2,608 2,557 2,608 250,500
2019/10/18 2,588 2,603 2,568 2,572 304,200
2019/10/17 2,605 2,634 2,563 2,592 300,100
2019/10/16 2,568 2,644 2,531 2,602 601,600
2019/10/15 2,539 2,590 2,482 2,573 527,000
2019/10/11 2,571 2,575 2,475 2,520 609,600
2019/10/10 2,636 2,636 2,577 2,586 268,600
2019/10/09 2,630 2,654 2,600 2,630 436,000
2019/10/08 2,667 2,679 2,627 2,640 312,400
2019/10/07 2,651 2,696 2,631 2,675 614,000
2019/10/04 2,746 2,777 2,684 2,696 712,500
2019/10/03 2,838 2,854 2,719 2,774 995,700
2019/10/02 2,759 2,882 2,734 2,867 1,225,600
2019/10/01 2,560 2,780 2,560 2,765 2,132,700
2019/09/30 2,445 2,469 2,401 2,429 602,800
2019/09/27 2,441 2,450 2,410 2,437 465,800
2019/09/26 2,429 2,433 2,399 2,420 295,800
2019/09/25 2,446 2,454 2,406 2,431 328,700
2019/09/24 2,384 2,432 2,371 2,427 308,200
2019/09/20 2,388 2,397 2,366 2,383 259,600
2019/09/19 2,384 2,395 2,342 2,388 270,600
2019/09/18 2,378 2,398 2,355 2,378 276,000
2019/09/17 2,375 2,408 2,366 2,388 277,400
2019/09/13 2,387 2,418 2,375 2,396 402,100
2019/09/12 2,366 2,389 2,352 2,363 418,400
2019/09/11 2,337 2,380 2,316 2,366 493,000
2019/09/10 2,287 2,335 2,285 2,311 457,200
2019/09/09 2,260 2,280 2,221 2,276 312,500
2019/09/06 2,226 2,267 2,191 2,260 362,400
2019/09/05 2,217 2,233 2,180 2,214 573,200
2019/09/04 2,170 2,243 2,118 2,215 1,036,500
2019/09/03 2,025 2,128 2,015 2,100 563,800
2019/09/02 2,050 2,081 2,028 2,029 342,100
2019/08/30 2,076 2,076 2,028 2,056 374,200
2019/08/29 2,039 2,061 2,022 2,053 450,300
2019/08/28 2,106 2,106 2,060 2,070 323,300
2019/08/27 2,102 2,131 2,090 2,109 310,800
2019/08/26 2,063 2,074 2,041 2,071 272,900
2019/08/23 2,077 2,122 2,071 2,109 198,500
2019/08/22 2,054 2,078 2,044 2,065 186,800
2019/08/21 2,061 2,071 2,030 2,055 272,300
2019/08/20 2,003 2,038 1,997 2,038 490,500
2019/08/19 2,039 2,042 1,996 2,005 495,100
2019/08/16 2,036 2,059 2,019 2,043 269,100
2019/08/15 2,053 2,071 2,022 2,037 394,700
2019/08/14 2,043 2,108 1,983 2,095 554,700
2019/08/13 2,108 2,188 2,036 2,053 744,100
2019/08/09 2,122 2,172 2,114 2,158 381,000
2019/08/08 2,115 2,124 2,090 2,123 285,700
2019/08/07 2,098 2,125 2,054 2,100 375,600
2019/08/06 2,099 2,132 2,055 2,107 610,200
2019/08/05 2,209 2,238 2,099 2,124 697,500
2019/08/02 2,165 2,206 2,138 2,161 436,600
2019/08/01 2,117 2,177 2,107 2,168 273,900
2019/07/31 2,171 2,172 2,136 2,137 497,100
2019/07/30 2,213 2,240 2,178 2,208 493,000
2019/07/29 2,151 2,177 2,144 2,168 204,400
2019/07/26 2,175 2,182 2,138 2,141 391,400
2019/07/25 2,184 2,210 2,174 2,188 390,300
2019/07/24 2,153 2,173 2,122 2,166 533,800
2019/07/23 2,127 2,169 2,123 2,165 315,700
2019/07/22 2,199 2,204 2,120 2,125 477,400
2019/07/19 2,116 2,197 2,115 2,186 819,700
2019/07/18 2,098 2,121 2,088 2,115 404,800
2019/07/17 2,136 2,139 2,088 2,117 391,500
2019/07/16 2,143 2,160 2,121 2,126 359,900
2019/07/12 2,143 2,144 2,101 2,107 390,900
2019/07/11 2,144 2,153 2,111 2,126 467,500
2019/07/10 2,128 2,157 2,116 2,144 502,100
2019/07/09 2,161 2,177 2,130 2,130 495,300
2019/07/08 2,180 2,185 2,123 2,137 866,600
2019/07/05 2,263 2,265 2,190 2,195 671,700
2019/07/04 2,248 2,300 2,239 2,276 757,400
2019/07/03 2,250 2,265 2,170 2,226 1,721,000
2019/07/02 2,317 2,433 2,317 2,343 1,047,500
2019/07/01 2,308 2,375 2,202 2,320 2,456,700
2019/06/28 2,388 2,399 2,281 2,308 842,800
2019/06/27 2,386 2,445 2,374 2,438 256,600
2019/06/26 2,397 2,412 2,360 2,401 205,400
2019/06/25 2,452 2,461 2,407 2,407 477,700
2019/06/24 2,375 2,421 2,336 2,405 582,400
2019/06/21 2,462 2,468 2,402 2,412 570,900
2019/06/20 2,499 2,507 2,454 2,462 573,500
2019/06/19 2,468 2,500 2,433 2,478 395,000
2019/06/18 2,510 2,529 2,428 2,461 515,800
2019/06/17 2,507 2,546 2,482 2,523 346,100
2019/06/14 2,504 2,565 2,482 2,520 655,300
2019/06/13 2,479 2,495 2,441 2,469 296,400
2019/06/12 2,470 2,518 2,459 2,469 610,300
2019/06/11 2,411 2,439 2,403 2,420 346,800
2019/06/10 2,460 2,470 2,405 2,411 266,500
2019/06/07 2,432 2,463 2,417 2,441 321,700
2019/06/06 2,466 2,492 2,410 2,432 482,600
2019/06/05 2,647 2,689 2,396 2,434 1,454,700
2019/06/04 2,634 2,635 2,567 2,628 694,700
2019/06/03 2,632 2,667 2,600 2,603 437,400
2019/05/31 2,700 2,721 2,632 2,670 614,900
2019/05/30 2,881 2,888 2,769 2,785 474,100
2019/05/29 2,931 2,955 2,889 2,921 289,800
2019/05/28 2,978 2,978 2,894 2,950 298,400
2019/05/27 2,920 3,000 2,920 2,980 414,800
2019/05/24 2,847 2,913 2,840 2,910 274,800
2019/05/23 2,850 2,895 2,826 2,844 230,500
2019/05/22 2,873 2,904 2,870 2,883 300,600
2019/05/21 2,895 2,914 2,847 2,868 215,900
2019/05/20 2,930 2,950 2,883 2,917 302,900
2019/05/17 2,813 2,906 2,798 2,896 365,100
2019/05/16 2,827 2,858 2,761 2,813 292,400
2019/05/15 2,869 2,896 2,808 2,827 307,900
2019/05/14 2,803 2,840 2,782 2,839 256,300
2019/05/13 2,844 2,889 2,826 2,869 402,300
2019/05/10 2,852 2,907 2,852 2,870 238,500
2019/05/09 2,862 2,930 2,845 2,863 754,200
2019/05/08 2,746 2,810 2,741 2,771 342,400
2019/05/07 2,780 2,813 2,712 2,747 500,900
2019/04/26 2,791 2,808 2,713 2,730 367,600
2019/04/25 2,790 2,815 2,778 2,810 146,800
2019/04/24 2,798 2,832 2,790 2,795 219,000
2019/04/23 2,813 2,836 2,763 2,784 257,200
2019/04/22 2,799 2,844 2,790 2,844 206,600
2019/04/19 2,842 2,848 2,791 2,814 184,900
2019/04/18 2,833 2,853 2,819 2,842 165,800
2019/04/17 2,815 2,880 2,813 2,833 223,500
2019/04/16 2,812 2,844 2,803 2,820 285,900
2019/04/15 2,840 2,862 2,818 2,827 188,000
2019/04/12 2,831 2,849 2,801 2,806 291,200
2019/04/11 2,811 2,858 2,783 2,853 272,000
2019/04/10 2,866 2,881 2,824 2,824 435,700
2019/04/09 2,862 2,910 2,853 2,886 435,800
2019/04/08 2,940 2,959 2,855 2,877 859,800
2019/04/05 2,853 2,997 2,830 2,945 2,473,000
2019/04/04 2,520 2,564 2,459 2,553 571,300
2019/04/03 2,500 2,562 2,469 2,527 744,300
2019/04/02 2,481 2,481 2,404 2,415 421,100
2019/04/01 2,505 2,516 2,473 2,475 281,700
2019/03/29 2,491 2,498 2,439 2,455 386,000
2019/03/28 2,493 2,524 2,477 2,500 336,300
2019/03/27 2,504 2,582 2,480 2,501 472,000
2019/03/26 2,464 2,517 2,450 2,478 370,200
2019/03/25 2,460 2,479 2,429 2,440 383,300
2019/03/22 2,511 2,526 2,448 2,476 593,700
2019/03/20 2,434 2,476 2,434 2,443 251,100
2019/03/19 2,453 2,470 2,422 2,443 343,000
2019/03/18 2,487 2,510 2,453 2,458 328,700
2019/03/15 2,501 2,516 2,480 2,486 378,400
2019/03/14 2,484 2,504 2,446 2,496 366,100
2019/03/13 2,475 2,528 2,473 2,489 545,200
2019/03/12 2,475 2,505 2,457 2,499 435,100
2019/03/11 2,475 2,494 2,439 2,482 410,300
2019/03/08 2,446 2,492 2,431 2,474 609,500
2019/03/07 2,454 2,508 2,442 2,487 718,900
2019/03/06 2,323 2,472 2,319 2,463 1,575,800
2019/03/05 2,252 2,359 2,241 2,359 2,281,600
2019/03/04 2,042 2,079 2,032 2,052 457,500
2019/03/01 1,958 2,038 1,955 2,033 422,300
2019/02/28 1,984 2,017 1,944 1,944 511,200
2019/02/27 1,911 1,962 1,904 1,956 570,400
2019/02/26 1,899 1,899 1,863 1,890 625,000
2019/02/25 1,915 1,929 1,891 1,906 737,900
2019/02/22 1,872 1,902 1,862 1,894 475,100
2019/02/21 1,946 1,959 1,873 1,902 579,600
2019/02/20 1,946 1,971 1,925 1,961 521,200
2019/02/19 1,895 1,939 1,883 1,929 326,400
2019/02/18 1,857 1,907 1,852 1,896 415,600
2019/02/15 1,860 1,865 1,832 1,850 405,200
2019/02/14 1,883 1,906 1,878 1,886 264,400
2019/02/13 1,911 1,924 1,885 1,888 377,600
2019/02/12 1,875 1,902 1,856 1,892 493,500
2019/02/08 1,900 1,907 1,851 1,871 523,300
2019/02/07 1,953 1,970 1,902 1,914 368,100
2019/02/06 1,944 1,994 1,931 1,953 502,400
2019/02/05 1,870 1,954 1,800 1,917 1,668,400
2019/02/04 2,003 2,056 2,003 2,040 386,000
2019/02/01 2,018 2,027 1,996 2,013 156,800
2019/01/31 2,007 2,018 1,991 1,995 205,400
2019/01/30 2,000 2,025 1,988 2,002 253,300
2019/01/29 2,023 2,044 1,996 2,022 277,000
2019/01/28 1,961 2,025 1,957 2,017 292,100
2019/01/25 1,988 1,988 1,928 1,969 549,800
2019/01/24 2,070 2,070 1,978 2,009 527,400
2019/01/23 2,100 2,111 2,038 2,088 415,000
2019/01/22 2,132 2,132 2,094 2,130 187,900
2019/01/21 2,176 2,179 2,116 2,128 208,400
2019/01/18 2,168 2,168 2,132 2,151 158,900
2019/01/17 2,125 2,157 2,120 2,150 181,000
2019/01/16 2,134 2,134 2,099 2,123 176,800
2019/01/15 2,127 2,152 2,107 2,134 229,700
2019/01/11 2,170 2,183 2,135 2,141 266,900
2019/01/10 2,175 2,207 2,120 2,159 432,300
2019/01/09 2,150 2,214 2,140 2,207 607,300
2019/01/08 2,096 2,182 2,077 2,146 870,600
2019/01/07 2,006 2,069 2,001 2,056 538,900
2019/01/04 1,953 1,995 1,905 1,928 1,176,500

このページの先頭へ