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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 574 | 600 | 514 | 525 | -30 | -5.4% | 193,800 |
| 2025/04/23 | 515 | 608 | 513 | 555 | +46 | +9% | 251,700 |
| 2025/04/22 | 500 | 512 | 500 | 509 | +6 | +1.2% | 3,400 |
| 2025/04/21 | 500 | 506 | 500 | 503 | -1 | -0.2% | 1,000 |
| 2025/04/18 | 499 | 505 | 499 | 504 | +3 | +0.6% | 4,500 |
| 2025/04/17 | 507 | 507 | 501 | 501 | -6 | -1.2% | 1,900 |
| 2025/04/16 | 510 | 510 | 496 | 507 | -3 | -0.6% | 4,700 |
| 2025/04/15 | 494 | 515 | 494 | 510 | +15 | +3% | 17,700 |
| 2025/04/14 | 496 | 500 | 495 | 495 | +5 | +1% | 4,600 |
| 2025/04/11 | 481 | 490 | 481 | 490 | -1 | -0.2% | 5,300 |
| 2025/04/10 | 492 | 497 | 483 | 491 | +32 | +7% | 12,200 |
| 2025/04/09 | 447 | 463 | 444 | 459 | +4 | +0.9% | 2,700 |
| 2025/04/08 | 448 | 459 | 448 | 455 | +18 | +4.1% | 6,600 |
| 2025/04/07 | 448 | 452 | 433 | 437 | -41 | -8.6% | 11,600 |
| 2025/04/04 | 479 | 479 | 464 | 478 | -15 | -3% | 13,700 |
| 2025/04/03 | 492 | 503 | 478 | 493 | -17 | -3.3% | 22,600 |
| 2025/04/02 | 535 | 535 | 505 | 510 | -25 | -4.7% | 19,200 |
| 2025/04/01 | 545 | 547 | 535 | 535 | -10 | -1.8% | 5,700 |
| 2025/03/31 | 542 | 545 | 535 | 545 | -4 | -0.7% | 7,000 |
| 2025/03/28 | 549 | 550 | 543 | 549 | -2 | -0.4% | 5,100 |
| 2025/03/27 | 554 | 555 | 547 | 551 | -4 | -0.7% | 6,100 |
| 2025/03/26 | 561 | 565 | 555 | 555 | ±0 | ±0% | 8,300 |
| 2025/03/25 | 556 | 562 | 552 | 555 | -1 | -0.2% | 12,900 |
| 2025/03/24 | 542 | 559 | 542 | 556 | +11 | +2% | 16,200 |
| 2025/03/21 | 551 | 553 | 541 | 545 | -8 | -1.4% | 19,400 |
| 2025/03/19 | 559 | 559 | 551 | 553 | -6 | -1.1% | 6,200 |
| 2025/03/18 | 561 | 561 | 552 | 559 | +8 | +1.5% | 9,300 |
| 2025/03/17 | 561 | 561 | 550 | 551 | -9 | -1.6% | 16,300 |
| 2025/03/14 | 555 | 572 | 555 | 560 | +1 | +0.2% | 18,700 |
| 2025/03/13 | 573 | 605 | 559 | 559 | -14 | -2.4% | 97,800 |
| 2025/03/12 | 550 | 575 | 544 | 573 | +23 | +4.2% | 38,600 |
| 2025/03/11 | 562 | 562 | 545 | 550 | -29 | -5% | 45,100 |
| 2025/03/10 | 575 | 592 | 569 | 579 | -1 | -0.2% | 50,700 |
| 2025/03/07 | 607 | 609 | 579 | 580 | -44 | -7.1% | 93,400 |
| 2025/03/06 | 627 | 645 | 606 | 624 | -23 | -3.6% | 154,200 |
| 2025/03/05 | 811 | 812 | 647 | 647 | -150 | -18.8% | 594,000 |
| 2025/03/04 | 866 | 887 | 776 | 797 | -129 | -13.9% | 682,700 |
| 2025/03/03 | 791 | 926 | 723 | 926 | +150 | +19.3% | 1,316,700 |
| 2025/02/28 | 676 | 776 | 628 | 776 | +100 | +14.8% | 904,200 |
| 2025/02/27 | 676 | 676 | 676 | 676 | +100 | +17.4% | 19,500 |
| 2025/02/26 | 495 | 576 | 495 | 576 | +80 | +16.1% | 133,300 |
| 2025/02/25 | 496 | 505 | 496 | 496 | -9 | -1.8% | 2,300 |
| 2025/02/21 | 490 | 515 | 489 | 505 | +5 | +1% | 6,200 |
| 2025/02/20 | 487 | 501 | 487 | 500 | +11 | +2.2% | 1,700 |
| 2025/02/19 | 493 | 494 | 489 | 489 | -2 | -0.4% | 2,100 |
| 2025/02/18 | 492 | 492 | 483 | 491 | +2 | +0.4% | 3,300 |
| 2025/02/17 | 500 | 501 | 481 | 489 | -9 | -1.8% | 8,200 |
| 2025/02/14 | 515 | 515 | 498 | 498 | -17 | -3.3% | 900 |
| 2025/02/13 | 515 | 515 | 515 | 515 | +1 | +0.2% | 2,100 |
| 2025/02/12 | 504 | 514 | 501 | 514 | +8 | +1.6% | 1,600 |
51～
100
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
