アディッシュの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 581 | 584 | 570 | 578 | -5 | -0.9% | 4,400 |
| 2025/07/07 | 566 | 583 | 556 | 583 | +13 | +2.3% | 4,500 |
| 2025/07/04 | 583 | 583 | 540 | 570 | +1 | +0.2% | 12,900 |
| 2025/07/03 | 572 | 576 | 562 | 569 | -7 | -1.2% | 6,500 |
| 2025/07/02 | 610 | 610 | 576 | 576 | -34 | -5.6% | 18,000 |
| 2025/07/01 | 594 | 610 | 593 | 610 | +17 | +2.9% | 12,000 |
| 2025/06/30 | 592 | 605 | 592 | 593 | +1 | +0.2% | 3,800 |
| 2025/06/27 | 602 | 602 | 590 | 592 | -7 | -1.2% | 1,600 |
| 2025/06/26 | 592 | 599 | 592 | 599 | +8 | +1.4% | 1,000 |
| 2025/06/25 | 600 | 604 | 591 | 591 | -8 | -1.3% | 1,300 |
| 2025/06/24 | 591 | 604 | 591 | 599 | +7 | +1.2% | 3,400 |
| 2025/06/23 | 595 | 600 | 588 | 592 | -8 | -1.3% | 2,000 |
| 2025/06/20 | 600 | 600 | 595 | 600 | ±0 | ±0% | 900 |
| 2025/06/19 | 609 | 609 | 598 | 600 | -10 | -1.6% | 7,200 |
| 2025/06/18 | 624 | 624 | 597 | 610 | +15 | +2.5% | 21,100 |
| 2025/06/17 | 598 | 630 | 591 | 595 | -3 | -0.5% | 65,100 |
| 2025/06/16 | 598 | 607 | 583 | 598 | -3 | -0.5% | 12,500 |
| 2025/06/13 | 610 | 610 | 600 | 601 | ±0 | ±0% | 8,700 |
| 2025/06/12 | 598 | 607 | 598 | 601 | +1 | +0.2% | 9,800 |
| 2025/06/11 | 588 | 600 | 588 | 600 | +4 | +0.7% | 3,800 |
| 2025/06/10 | 581 | 599 | 581 | 596 | +8 | +1.4% | 3,500 |
| 2025/06/09 | 587 | 595 | 583 | 588 | +1 | +0.2% | 3,400 |
| 2025/06/06 | 594 | 595 | 585 | 587 | -7 | -1.2% | 4,400 |
| 2025/06/05 | 584 | 603 | 579 | 594 | +7 | +1.2% | 36,300 |
| 2025/06/04 | 583 | 594 | 583 | 587 | +6 | +1% | 4,400 |
| 2025/06/03 | 594 | 594 | 581 | 581 | -8 | -1.4% | 3,800 |
| 2025/06/02 | 584 | 590 | 584 | 589 | +5 | +0.9% | 5,700 |
| 2025/05/30 | 560 | 586 | 560 | 584 | +23 | +4.1% | 6,800 |
| 2025/05/29 | 566 | 571 | 561 | 561 | -5 | -0.9% | 2,000 |
| 2025/05/28 | 568 | 568 | 565 | 566 | -11 | -1.9% | 1,500 |
| 2025/05/27 | 577 | 577 | 570 | 577 | ±0 | ±0% | 700 |
| 2025/05/26 | 579 | 579 | 576 | 577 | -2 | -0.3% | 1,200 |
| 2025/05/23 | 565 | 579 | 556 | 579 | +12 | +2.1% | 2,200 |
| 2025/05/22 | 569 | 569 | 560 | 567 | -3 | -0.5% | 1,400 |
| 2025/05/21 | 573 | 573 | 555 | 570 | -5 | -0.9% | 7,200 |
| 2025/05/20 | 580 | 580 | 575 | 575 | +4 | +0.7% | 9,400 |
| 2025/05/19 | 578 | 578 | 571 | 571 | +1 | +0.2% | 6,100 |
| 2025/05/16 | 565 | 576 | 565 | 570 | +6 | +1.1% | 5,500 |
| 2025/05/15 | 552 | 576 | 552 | 564 | +2 | +0.4% | 5,500 |
| 2025/05/14 | 569 | 570 | 559 | 562 | -8 | -1.4% | 5,800 |
| 2025/05/13 | 573 | 573 | 565 | 570 | -5 | -0.9% | 7,100 |
| 2025/05/12 | 575 | 575 | 575 | 575 | +9 | +1.6% | 700 |
| 2025/05/09 | 570 | 575 | 566 | 566 | +6 | +1.1% | 13,300 |
| 2025/05/08 | 545 | 560 | 541 | 560 | +15 | +2.8% | 14,000 |
| 2025/05/07 | 535 | 553 | 533 | 545 | +10 | +1.9% | 8,100 |
| 2025/05/02 | 540 | 544 | 535 | 535 | -5 | -0.9% | 6,400 |
| 2025/05/01 | 550 | 551 | 540 | 540 | ±0 | ±0% | 17,900 |
| 2025/04/30 | 541 | 545 | 531 | 540 | -4 | -0.7% | 6,600 |
| 2025/04/28 | 564 | 564 | 530 | 544 | -10 | -1.8% | 20,900 |
| 2025/04/25 | 525 | 596 | 510 | 554 | +29 | +5.5% | 246,600 |
1～
50
件表示中 / 1294件
類似銘柄と比較する
現在ご覧いただいている「アディッシュ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
