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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 1,377 | 1,388 | 1,377 | 1,388 | +14 | +1% | 600 |
| 2021/10/25 | 1,351 | 1,374 | 1,351 | 1,374 | +28 | +2.1% | 2,100 |
| 2021/10/22 | 1,335 | 1,368 | 1,335 | 1,346 | -4 | -0.3% | 2,900 |
| 2021/10/21 | 1,388 | 1,388 | 1,334 | 1,350 | -39 | -2.8% | 7,500 |
| 2021/10/20 | 1,425 | 1,425 | 1,389 | 1,389 | -23 | -1.6% | 2,200 |
| 2021/10/19 | 1,431 | 1,439 | 1,395 | 1,412 | +1 | +0.1% | 6,800 |
| 2021/10/18 | 1,447 | 1,447 | 1,400 | 1,411 | -27 | -1.9% | 5,700 |
| 2021/10/15 | 1,436 | 1,464 | 1,436 | 1,438 | +7 | +0.5% | 1,900 |
| 2021/10/14 | 1,454 | 1,454 | 1,430 | 1,431 | -20 | -1.4% | 1,700 |
| 2021/10/13 | 1,466 | 1,496 | 1,447 | 1,451 | +6 | +0.4% | 2,000 |
| 2021/10/12 | 1,461 | 1,461 | 1,437 | 1,445 | -19 | -1.3% | 1,500 |
| 2021/10/11 | 1,475 | 1,475 | 1,445 | 1,464 | -15 | -1% | 2,300 |
| 2021/10/08 | 1,478 | 1,480 | 1,452 | 1,479 | -2 | -0.1% | 2,700 |
| 2021/10/07 | 1,480 | 1,492 | 1,430 | 1,481 | +31 | +2.1% | 6,900 |
| 2021/10/06 | 1,473 | 1,474 | 1,437 | 1,450 | -23 | -1.6% | 3,600 |
| 2021/10/05 | 1,465 | 1,473 | 1,430 | 1,473 | -1 | -0.1% | 7,500 |
| 2021/10/04 | 1,475 | 1,509 | 1,451 | 1,474 | -2 | -0.1% | 5,300 |
| 2021/10/01 | 1,505 | 1,510 | 1,471 | 1,476 | -50 | -3.3% | 7,000 |
| 2021/09/30 | 1,549 | 1,549 | 1,516 | 1,526 | -3 | -0.2% | 3,100 |
| 2021/09/29 | 1,527 | 1,547 | 1,500 | 1,529 | -14 | -0.9% | 6,600 |
| 2021/09/28 | 1,538 | 1,582 | 1,506 | 1,543 | +43 | +2.9% | 4,700 |
| 2021/09/27 | 1,584 | 1,584 | 1,450 | 1,500 | -55 | -3.5% | 24,100 |
| 2021/09/24 | 1,501 | 1,584 | 1,501 | 1,555 | +30 | +2% | 12,300 |
| 2021/09/22 | 1,484 | 1,525 | 1,460 | 1,525 | +41 | +2.8% | 4,300 |
| 2021/09/21 | 1,451 | 1,490 | 1,447 | 1,484 | -36 | -2.4% | 12,400 |
| 2021/09/17 | 1,510 | 1,549 | 1,510 | 1,520 | +16 | +1.1% | 11,700 |
| 2021/09/16 | 1,590 | 1,590 | 1,497 | 1,504 | -51 | -3.3% | 12,500 |
| 2021/09/15 | 1,605 | 1,611 | 1,553 | 1,555 | -50 | -3.1% | 15,800 |
| 2021/09/14 | 1,659 | 1,738 | 1,600 | 1,605 | -14 | -0.9% | 55,500 |
| 2021/09/13 | 1,653 | 1,701 | 1,570 | 1,619 | -57 | -3.4% | 39,500 |
| 2021/09/10 | 1,763 | 1,768 | 1,672 | 1,676 | -124 | -6.9% | 62,200 |
| 2021/09/09 | 1,750 | 1,835 | 1,750 | 1,800 | -27 | -1.5% | 56,000 |
| 2021/09/08 | 1,570 | 1,859 | 1,570 | 1,827 | +280 | +18.1% | 169,400 |
| 2021/09/07 | 1,590 | 1,599 | 1,502 | 1,547 | -53 | -3.3% | 30,900 |
| 2021/09/06 | 1,537 | 1,718 | 1,537 | 1,600 | +115 | +7.7% | 69,700 |
| 2021/09/03 | 1,377 | 1,499 | 1,374 | 1,485 | +86 | +6.1% | 32,600 |
| 2021/09/02 | 1,346 | 1,414 | 1,346 | 1,399 | +39 | +2.9% | 7,500 |
| 2021/09/01 | 1,338 | 1,360 | 1,329 | 1,360 | +34 | +2.6% | 3,200 |
| 2021/08/31 | 1,327 | 1,340 | 1,323 | 1,326 | ±0 | ±0% | 3,000 |
| 2021/08/30 | 1,341 | 1,370 | 1,325 | 1,326 | +1 | +0.1% | 4,800 |
| 2021/08/27 | 1,325 | 1,335 | 1,321 | 1,325 | -15 | -1.1% | 800 |
| 2021/08/26 | 1,320 | 1,340 | 1,320 | 1,340 | +19 | +1.4% | 1,400 |
| 2021/08/25 | 1,327 | 1,327 | 1,291 | 1,321 | -7 | -0.5% | 1,000 |
| 2021/08/24 | 1,280 | 1,328 | 1,280 | 1,328 | +46 | +3.6% | 1,500 |
| 2021/08/23 | 1,290 | 1,290 | 1,282 | 1,282 | +1 | +0.1% | 300 |
| 2021/08/20 | 1,290 | 1,296 | 1,263 | 1,281 | -10 | -0.8% | 3,100 |
| 2021/08/19 | 1,276 | 1,320 | 1,276 | 1,291 | +15 | +1.2% | 3,000 |
| 2021/08/18 | 1,301 | 1,306 | 1,271 | 1,276 | -2 | -0.2% | 4,200 |
| 2021/08/17 | 1,352 | 1,374 | 1,272 | 1,278 | -74 | -5.5% | 13,400 |
| 2021/08/16 | 1,409 | 1,414 | 1,351 | 1,352 | -73 | -5.1% | 10,200 |
851～
900
件表示中 / 1239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
