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
2020/12/30 1,999 2,116 1,973 2,068 1,753,700
2020/12/29 1,896 1,896 1,828 1,862 477,700
2020/12/28 1,960 1,960 1,896 1,909 248,400
2020/12/25 1,917 1,988 1,917 1,972 243,600
2020/12/24 1,885 1,931 1,885 1,911 181,000
2020/12/23 1,904 1,914 1,875 1,876 217,800
2020/12/22 1,898 1,919 1,870 1,884 195,500
2020/12/21 1,902 1,923 1,882 1,905 286,200
2020/12/18 1,923 1,928 1,861 1,902 302,400
2020/12/17 1,960 1,966 1,900 1,919 316,500
2020/12/16 1,949 2,014 1,949 1,969 303,600
2020/12/15 1,913 1,955 1,901 1,932 199,000
2020/12/14 1,889 1,930 1,889 1,913 208,700
2020/12/11 1,872 1,907 1,858 1,881 223,800
2020/12/10 1,850 1,884 1,849 1,874 206,700
2020/12/09 1,804 1,844 1,790 1,841 183,800
2020/12/08 1,819 1,850 1,813 1,817 197,800
2020/12/07 1,860 1,871 1,818 1,818 158,100
2020/12/04 1,835 1,871 1,826 1,858 300,300
2020/12/03 1,783 1,859 1,781 1,848 408,600
2020/12/02 1,768 1,813 1,737 1,774 510,700
2020/12/01 1,721 1,765 1,716 1,757 195,300
2020/11/30 1,785 1,786 1,696 1,700 371,900
2020/11/27 1,808 1,832 1,780 1,780 305,200
2020/11/26 1,841 1,866 1,813 1,825 173,000
2020/11/25 1,875 1,898 1,830 1,830 211,400
2020/11/24 1,801 1,830 1,795 1,823 304,700
2020/11/20 1,779 1,799 1,758 1,796 267,800
2020/11/19 1,840 1,850 1,759 1,761 417,200
2020/11/18 1,857 1,883 1,833 1,859 253,200
2020/11/17 1,828 1,877 1,826 1,875 309,300
2020/11/16 1,812 1,828 1,781 1,811 359,900
2020/11/13 1,871 1,871 1,796 1,813 363,800
2020/11/12 1,895 1,932 1,839 1,860 356,800
2020/11/11 1,890 1,955 1,889 1,935 594,300
2020/11/10 1,745 1,827 1,744 1,810 587,100
2020/11/09 1,723 1,723 1,684 1,694 524,900
2020/11/06 1,768 1,772 1,667 1,731 904,000
2020/11/05 1,805 1,821 1,693 1,774 1,142,600
2020/11/04 1,828 1,869 1,818 1,841 536,000
2020/11/02 1,800 1,813 1,760 1,788 408,800
2020/10/30 1,834 1,849 1,806 1,806 433,100
2020/10/29 1,862 1,884 1,850 1,861 334,900
2020/10/28 1,865 1,894 1,852 1,892 306,700
2020/10/27 1,864 1,895 1,845 1,889 309,500
2020/10/26 1,834 1,893 1,818 1,883 507,500
2020/10/23 1,790 1,887 1,790 1,865 601,300
2020/10/22 1,779 1,798 1,756 1,793 419,000
2020/10/21 1,701 1,779 1,698 1,773 597,800
2020/10/20 1,690 1,713 1,650 1,700 418,900
2020/10/19 1,631 1,724 1,630 1,709 696,700
2020/10/16 1,634 1,675 1,618 1,641 875,700
2020/10/15 1,518 1,533 1,510 1,514 287,900
2020/10/14 1,525 1,543 1,513 1,528 265,000
2020/10/13 1,558 1,570 1,520 1,521 287,700
2020/10/12 1,524 1,556 1,517 1,553 313,400
2020/10/09 1,514 1,525 1,496 1,509 390,800
2020/10/08 1,585 1,585 1,524 1,538 623,900
2020/10/07 1,588 1,590 1,564 1,584 279,300
2020/10/06 1,589 1,638 1,582 1,592 475,200
2020/10/05 1,621 1,626 1,552 1,576 512,800
2020/10/02 1,732 1,772 1,563 1,599 1,007,200
2020/09/30 1,630 1,688 1,628 1,652 523,400
2020/09/29 1,649 1,649 1,607 1,616 188,100
2020/09/28 1,614 1,634 1,583 1,634 317,700
2020/09/25 1,587 1,617 1,587 1,613 257,600
2020/09/24 1,615 1,615 1,586 1,589 266,300
2020/09/23 1,613 1,637 1,602 1,622 168,300
2020/09/18 1,625 1,637 1,615 1,637 152,400
2020/09/17 1,637 1,652 1,608 1,614 187,100
2020/09/16 1,645 1,655 1,622 1,627 173,600
2020/09/15 1,672 1,673 1,618 1,646 205,700
2020/09/14 1,661 1,690 1,653 1,668 157,900
2020/09/11 1,645 1,672 1,635 1,645 205,100
2020/09/10 1,658 1,661 1,618 1,660 248,600
2020/09/09 1,649 1,650 1,613 1,639 267,800
2020/09/08 1,699 1,709 1,656 1,659 224,300
2020/09/07 1,718 1,718 1,659 1,675 302,400
2020/09/04 1,692 1,732 1,684 1,726 240,400
2020/09/03 1,719 1,753 1,715 1,742 374,800
2020/09/02 1,691 1,692 1,658 1,664 275,500
2020/09/01 1,659 1,687 1,649 1,670 235,800
2020/08/31 1,689 1,709 1,653 1,658 420,900
2020/08/28 1,708 1,750 1,651 1,678 441,100
2020/08/27 1,724 1,735 1,686 1,713 386,200
2020/08/26 1,650 1,713 1,632 1,709 369,200
2020/08/25 1,633 1,660 1,619 1,648 368,200
2020/08/24 1,596 1,623 1,590 1,616 409,600
2020/08/21 1,633 1,662 1,614 1,620 349,700
2020/08/20 1,580 1,614 1,571 1,613 479,900
2020/08/19 1,549 1,595 1,525 1,595 376,400
2020/08/18 1,600 1,605 1,554 1,573 375,300
2020/08/17 1,681 1,682 1,609 1,627 516,500
2020/08/14 1,689 1,726 1,651 1,698 1,531,100
2020/08/13 1,677 1,690 1,589 1,609 392,600
2020/08/12 1,607 1,649 1,572 1,643 467,700
2020/08/11 1,570 1,617 1,568 1,614 550,500
2020/08/07 1,469 1,545 1,445 1,535 718,400
2020/08/06 1,463 1,470 1,380 1,440 802,100
2020/08/05 1,497 1,497 1,456 1,471 321,200
2020/08/04 1,516 1,522 1,490 1,500 274,600
2020/08/03 1,496 1,519 1,485 1,512 386,400
2020/07/31 1,459 1,491 1,444 1,453 586,500
2020/07/30 1,499 1,517 1,437 1,458 644,100
2020/07/29 1,500 1,508 1,469 1,469 593,700
2020/07/28 1,500 1,509 1,471 1,506 483,300
2020/07/27 1,467 1,504 1,413 1,500 622,200
2020/07/22 1,489 1,526 1,488 1,507 269,600
2020/07/21 1,515 1,515 1,478 1,503 431,200
2020/07/20 1,502 1,512 1,437 1,507 541,700
2020/07/17 1,546 1,571 1,470 1,497 959,600
2020/07/16 1,598 1,643 1,575 1,587 360,500
2020/07/15 1,590 1,597 1,544 1,574 368,100
2020/07/14 1,601 1,625 1,541 1,563 300,700
2020/07/13 1,523 1,611 1,520 1,610 565,900
2020/07/10 1,559 1,559 1,492 1,493 355,400
2020/07/09 1,588 1,597 1,539 1,569 462,800
2020/07/08 1,681 1,681 1,595 1,595 562,600
2020/07/07 1,699 1,725 1,651 1,688 467,900
2020/07/06 1,608 1,701 1,605 1,700 504,700
2020/07/03 1,625 1,659 1,595 1,611 494,700
2020/07/02 1,701 1,712 1,572 1,613 942,800
2020/07/01 1,830 1,893 1,663 1,676 1,241,200
2020/06/30 1,826 1,849 1,706 1,717 838,500
2020/06/29 1,733 1,749 1,703 1,726 413,100
2020/06/26 1,847 1,864 1,806 1,813 446,600
2020/06/25 1,826 1,861 1,789 1,851 539,600
2020/06/24 1,783 1,823 1,768 1,786 699,900
2020/06/23 1,679 1,772 1,671 1,732 449,200
2020/06/22 1,651 1,679 1,626 1,655 210,700
2020/06/19 1,679 1,680 1,631 1,663 204,100
2020/06/18 1,636 1,661 1,631 1,645 168,800
2020/06/17 1,660 1,675 1,630 1,665 229,300
2020/06/16 1,665 1,702 1,652 1,672 292,700
2020/06/15 1,701 1,706 1,626 1,627 241,500
2020/06/12 1,657 1,707 1,630 1,701 273,600
2020/06/11 1,753 1,780 1,711 1,722 261,200
2020/06/10 1,822 1,823 1,788 1,803 206,800
2020/06/09 1,817 1,841 1,775 1,800 286,200
2020/06/08 1,769 1,803 1,750 1,777 319,500
2020/06/05 1,771 1,775 1,711 1,734 452,800
2020/06/04 1,859 1,890 1,760 1,793 494,800
2020/06/03 1,751 1,814 1,735 1,809 447,000
2020/06/02 1,728 1,751 1,713 1,720 238,200
2020/06/01 1,769 1,773 1,701 1,728 286,000
2020/05/29 1,799 1,799 1,735 1,754 474,800
2020/05/28 1,804 1,850 1,795 1,806 405,900
2020/05/27 1,798 1,798 1,740 1,770 266,000
2020/05/26 1,710 1,792 1,681 1,764 471,300
2020/05/25 1,663 1,702 1,655 1,698 192,500
2020/05/22 1,640 1,655 1,615 1,635 187,700
2020/05/21 1,607 1,651 1,599 1,640 281,900
2020/05/20 1,591 1,607 1,571 1,577 270,500
2020/05/19 1,677 1,699 1,611 1,616 259,000
2020/05/18 1,621 1,621 1,593 1,606 149,000
2020/05/15 1,600 1,619 1,542 1,580 264,200
2020/05/14 1,591 1,611 1,544 1,544 422,400
2020/05/13 1,636 1,664 1,605 1,612 297,900
2020/05/12 1,700 1,701 1,628 1,635 593,500
2020/05/11 1,646 1,720 1,627 1,709 559,800
2020/05/08 1,527 1,603 1,521 1,592 689,400
2020/05/07 1,505 1,507 1,434 1,470 733,800
2020/05/01 1,558 1,612 1,520 1,545 984,300
2020/04/30 1,467 1,577 1,466 1,520 737,000
2020/04/28 1,428 1,447 1,406 1,431 321,700
2020/04/27 1,399 1,462 1,390 1,443 272,700
2020/04/24 1,444 1,444 1,353 1,377 497,800
2020/04/23 1,348 1,437 1,331 1,426 642,300
2020/04/22 1,351 1,382 1,318 1,320 475,700
2020/04/21 1,348 1,353 1,320 1,336 458,300
2020/04/20 1,356 1,393 1,351 1,378 221,200
2020/04/17 1,340 1,389 1,333 1,357 322,000
2020/04/16 1,300 1,340 1,289 1,339 324,800
2020/04/15 1,374 1,377 1,321 1,335 254,100
2020/04/14 1,318 1,369 1,311 1,344 360,000
2020/04/13 1,326 1,350 1,304 1,318 386,800
2020/04/10 1,340 1,409 1,320 1,353 671,500
2020/04/09 1,349 1,349 1,308 1,336 532,200
2020/04/08 1,359 1,377 1,298 1,355 813,700
2020/04/07 1,347 1,369 1,282 1,352 854,700
2020/04/06 1,158 1,390 1,118 1,350 1,610,900
2020/04/03 1,174 1,231 1,144 1,153 765,400
2020/04/02 1,205 1,218 1,184 1,197 413,100
2020/04/01 1,279 1,306 1,236 1,244 512,000
2020/03/31 1,261 1,288 1,218 1,224 613,400
2020/03/30 1,330 1,334 1,254 1,291 560,200
2020/03/27 1,332 1,399 1,307 1,368 645,300
2020/03/26 1,385 1,402 1,301 1,318 794,700
2020/03/25 1,367 1,480 1,345 1,475 719,800
2020/03/24 1,302 1,316 1,262 1,307 405,600
2020/03/23 1,319 1,321 1,185 1,300 750,900
2020/03/19 1,175 1,431 1,138 1,349 1,089,400
2020/03/18 1,197 1,249 1,177 1,178 686,500
2020/03/17 1,180 1,231 1,130 1,225 903,400
2020/03/16 1,289 1,309 1,225 1,228 373,500
2020/03/13 1,208 1,295 1,185 1,259 615,700
2020/03/12 1,383 1,406 1,333 1,357 625,300
2020/03/11 1,463 1,517 1,447 1,448 522,700
2020/03/10 1,401 1,521 1,377 1,503 810,300
2020/03/09 1,552 1,571 1,496 1,510 416,900
2020/03/06 1,675 1,679 1,604 1,620 484,200
2020/03/05 1,733 1,743 1,676 1,686 479,700
2020/03/04 1,739 1,755 1,712 1,733 268,000
2020/03/03 1,824 1,835 1,740 1,755 298,500
2020/03/02 1,720 1,823 1,705 1,795 326,700
2020/02/28 1,772 1,786 1,724 1,750 626,400
2020/02/27 1,913 1,914 1,814 1,835 803,600
2020/02/26 1,962 1,963 1,914 1,954 772,100
2020/02/25 2,001 2,026 1,986 1,986 804,500
2020/02/21 2,116 2,119 2,094 2,109 405,300
2020/02/20 2,119 2,129 2,085 2,106 492,800
2020/02/19 2,111 2,125 2,088 2,113 313,500
2020/02/18 2,056 2,100 2,055 2,097 279,400
2020/02/17 2,103 2,110 2,046 2,048 414,500
2020/02/14 2,145 2,145 2,108 2,118 264,900
2020/02/13 2,157 2,163 2,132 2,142 209,000
2020/02/12 2,177 2,182 2,143 2,156 273,100
2020/02/10 2,120 2,172 2,110 2,161 504,500
2020/02/07 2,158 2,165 2,106 2,136 532,200
2020/02/06 2,116 2,180 2,116 2,149 493,800
2020/02/05 2,123 2,164 2,122 2,139 506,400
2020/02/04 2,115 2,132 2,104 2,123 413,700
2020/02/03 2,115 2,151 2,110 2,113 411,600
2020/01/31 2,156 2,181 2,144 2,153 347,200
2020/01/30 2,215 2,229 2,155 2,158 293,900
2020/01/29 2,194 2,209 2,176 2,194 271,500
2020/01/28 2,183 2,209 2,177 2,203 293,100
2020/01/27 2,160 2,206 2,155 2,193 313,800
2020/01/24 2,229 2,238 2,189 2,208 403,500
2020/01/23 2,280 2,280 2,244 2,256 317,800
2020/01/22 2,290 2,305 2,271 2,297 207,200
2020/01/21 2,270 2,286 2,257 2,273 255,400
2020/01/20 2,296 2,312 2,248 2,267 302,500
2020/01/17 2,313 2,324 2,269 2,281 505,800
2020/01/16 2,320 2,365 2,314 2,344 283,300
2020/01/15 2,308 2,326 2,283 2,325 335,300
2020/01/14 2,385 2,398 2,315 2,328 368,200
2020/01/10 2,371 2,408 2,369 2,381 368,000
2020/01/09 2,383 2,398 2,348 2,388 393,500
2020/01/08 2,400 2,400 2,324 2,344 690,100
2020/01/07 2,428 2,473 2,411 2,422 458,800
2020/01/06 2,458 2,496 2,407 2,427 621,600

このページの先頭へ