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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 496 | 513 | 496 | 513 | +13 | +2.6% | 2,900 |
| 2025/01/20 | 493 | 500 | 493 | 500 | -3 | -0.6% | 700 |
| 2025/01/17 | 496 | 505 | 487 | 503 | +18 | +3.7% | 3,400 |
| 2025/01/16 | 485 | 490 | 482 | 485 | +2 | +0.4% | 900 |
| 2025/01/15 | 480 | 486 | 474 | 483 | +3 | +0.6% | 2,600 |
| 2025/01/14 | 493 | 493 | 480 | 480 | -13 | -2.6% | 2,500 |
| 2025/01/10 | 492 | 493 | 491 | 493 | -1 | -0.2% | 500 |
| 2025/01/09 | 504 | 504 | 486 | 494 | -11 | -2.2% | 2,500 |
| 2025/01/08 | 496 | 505 | 495 | 505 | +8 | +1.6% | 4,400 |
| 2025/01/07 | 497 | 507 | 497 | 497 | -2 | -0.4% | 2,900 |
| 2025/01/06 | 506 | 509 | 491 | 499 | +7 | +1.4% | 2,700 |
| 2024/12/30 | 484 | 495 | 484 | 492 | +5 | +1% | 1,600 |
| 2024/12/27 | 477 | 490 | 469 | 487 | +2 | +0.4% | 7,600 |
| 2024/12/26 | 467 | 497 | 465 | 485 | -6 | -1.2% | 45,100 |
| 2024/12/25 | 499 | 499 | 485 | 491 | -8 | -1.6% | 9,400 |
| 2024/12/24 | 514 | 514 | 491 | 499 | -16 | -3.1% | 11,800 |
| 2024/12/23 | 527 | 530 | 514 | 515 | -20 | -3.7% | 8,200 |
| 2024/12/20 | 530 | 535 | 525 | 535 | +4 | +0.8% | 3,600 |
| 2024/12/19 | 518 | 531 | 518 | 531 | +8 | +1.5% | 6,900 |
| 2024/12/18 | 515 | 523 | 513 | 523 | +8 | +1.6% | 7,900 |
| 2024/12/17 | 511 | 515 | 508 | 515 | +4 | +0.8% | 4,300 |
| 2024/12/16 | 516 | 516 | 510 | 511 | -11 | -2.1% | 11,100 |
| 2024/12/13 | 570 | 570 | 513 | 522 | -48 | -8.4% | 22,400 |
| 2024/12/12 | 590 | 590 | 566 | 570 | -20 | -3.4% | 7,000 |
| 2024/12/11 | 595 | 595 | 590 | 590 | -5 | -0.8% | 1,600 |
| 2024/12/10 | 599 | 599 | 590 | 595 | +5 | +0.8% | 1,900 |
| 2024/12/09 | 598 | 598 | 590 | 590 | -8 | -1.3% | 2,400 |
| 2024/12/06 | 595 | 598 | 593 | 598 | +3 | +0.5% | 6,400 |
| 2024/12/05 | 593 | 595 | 593 | 595 | +3 | +0.5% | 500 |
| 2024/12/04 | 598 | 598 | 592 | 592 | -8 | -1.3% | 700 |
| 2024/12/03 | 600 | 600 | 600 | 600 | +3 | +0.5% | 2,000 |
| 2024/12/02 | 612 | 612 | 597 | 597 | -25 | -4% | 11,000 |
| 2024/11/29 | 618 | 622 | 611 | 622 | +3 | +0.5% | 3,900 |
| 2024/11/28 | 608 | 619 | 605 | 619 | +1 | +0.2% | 1,600 |
| 2024/11/27 | 606 | 618 | 606 | 618 | +2 | +0.3% | 3,200 |
| 2024/11/26 | 602 | 616 | 596 | 616 | +18 | +3% | 3,000 |
| 2024/11/25 | 602 | 602 | 596 | 598 | -5 | -0.8% | 4,400 |
| 2024/11/22 | 617 | 617 | 602 | 603 | -5 | -0.8% | 2,700 |
| 2024/11/21 | 602 | 612 | 602 | 608 | +6 | +1% | 6,400 |
| 2024/11/20 | 609 | 610 | 602 | 602 | -7 | -1.1% | 3,000 |
| 2024/11/19 | 626 | 626 | 604 | 609 | +3 | +0.5% | 1,900 |
| 2024/11/18 | 600 | 606 | 596 | 606 | ±0 | ±0% | 1,900 |
| 2024/11/15 | 614 | 615 | 604 | 606 | -28 | -4.4% | 9,000 |
| 2024/11/14 | 637 | 637 | 618 | 634 | -4 | -0.6% | 2,400 |
| 2024/11/13 | 639 | 639 | 623 | 638 | +16 | +2.6% | 1,400 |
| 2024/11/12 | 622 | 632 | 622 | 622 | -8 | -1.3% | 1,900 |
| 2024/11/11 | 630 | 630 | 620 | 630 | +2 | +0.3% | 1,700 |
| 2024/11/08 | 623 | 652 | 623 | 628 | +1 | +0.2% | 1,200 |
| 2024/11/07 | 630 | 630 | 624 | 627 | +1 | +0.2% | 600 |
| 2024/11/06 | 633 | 639 | 624 | 626 | -4 | -0.6% | 1,500 |
51～
100
件表示中 / 1230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
