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 |
|---|---|---|---|---|---|---|---|
| 2021/03/11 | 1,499 | 1,499 | 1,458 | 1,494 | +11 | +0.7% | 5,500 |
| 2021/03/10 | 1,452 | 1,489 | 1,452 | 1,483 | +50 | +3.5% | 7,800 |
| 2021/03/09 | 1,403 | 1,447 | 1,389 | 1,433 | +21 | +1.5% | 13,800 |
| 2021/03/08 | 1,430 | 1,450 | 1,412 | 1,412 | -36 | -2.5% | 13,700 |
| 2021/03/05 | 1,441 | 1,465 | 1,402 | 1,448 | -6 | -0.4% | 10,500 |
| 2021/03/04 | 1,479 | 1,493 | 1,425 | 1,454 | -34 | -2.3% | 18,700 |
| 2021/03/03 | 1,550 | 1,560 | 1,469 | 1,488 | -63 | -4.1% | 28,200 |
| 2021/03/02 | 1,625 | 1,634 | 1,540 | 1,551 | -66 | -4.1% | 26,600 |
| 2021/03/01 | 1,620 | 1,629 | 1,602 | 1,617 | -21 | -1.3% | 9,400 |
| 2021/02/26 | 1,631 | 1,655 | 1,614 | 1,638 | -26 | -1.6% | 11,500 |
| 2021/02/25 | 1,630 | 1,664 | 1,630 | 1,664 | +34 | +2.1% | 8,200 |
| 2021/02/24 | 1,699 | 1,700 | 1,621 | 1,630 | -59 | -3.5% | 16,100 |
| 2021/02/22 | 1,698 | 1,718 | 1,670 | 1,689 | -12 | -0.7% | 13,700 |
| 2021/02/19 | 1,722 | 1,754 | 1,650 | 1,701 | -61 | -3.5% | 26,700 |
| 2021/02/18 | 1,864 | 1,870 | 1,762 | 1,762 | -78 | -4.2% | 43,400 |
| 2021/02/17 | 1,765 | 1,997 | 1,633 | 1,840 | +90 | +5.1% | 136,400 |
| 2021/02/16 | 1,607 | 1,800 | 1,601 | 1,750 | +155 | +9.7% | 53,400 |
| 2021/02/15 | 1,568 | 1,595 | 1,531 | 1,595 | +49 | +3.2% | 23,000 |
| 2021/02/12 | 1,530 | 1,546 | 1,513 | 1,546 | +13 | +0.8% | 7,900 |
| 2021/02/10 | 1,519 | 1,554 | 1,519 | 1,533 | +15 | +1% | 6,600 |
| 2021/02/09 | 1,540 | 1,547 | 1,503 | 1,518 | -29 | -1.9% | 11,100 |
| 2021/02/08 | 1,531 | 1,553 | 1,529 | 1,547 | +9 | +0.6% | 10,800 |
| 2021/02/05 | 1,558 | 1,558 | 1,533 | 1,538 | -20 | -1.3% | 4,500 |
| 2021/02/04 | 1,541 | 1,564 | 1,532 | 1,558 | +17 | +1.1% | 7,300 |
| 2021/02/03 | 1,532 | 1,558 | 1,532 | 1,541 | +10 | +0.7% | 4,700 |
| 2021/02/02 | 1,521 | 1,557 | 1,521 | 1,531 | +13 | +0.9% | 6,000 |
| 2021/02/01 | 1,511 | 1,539 | 1,505 | 1,518 | -18 | -1.2% | 7,200 |
| 2021/01/29 | 1,613 | 1,613 | 1,530 | 1,536 | -44 | -2.8% | 11,100 |
| 2021/01/28 | 1,591 | 1,618 | 1,573 | 1,580 | -38 | -2.3% | 8,100 |
| 2021/01/27 | 1,608 | 1,632 | 1,595 | 1,618 | +37 | +2.3% | 4,800 |
| 2021/01/26 | 1,607 | 1,607 | 1,581 | 1,581 | -31 | -1.9% | 7,400 |
| 2021/01/25 | 1,583 | 1,616 | 1,583 | 1,612 | +32 | +2% | 8,700 |
| 2021/01/22 | 1,597 | 1,597 | 1,568 | 1,580 | -15 | -0.9% | 7,100 |
| 2021/01/21 | 1,551 | 1,609 | 1,551 | 1,595 | +38 | +2.4% | 9,500 |
| 2021/01/20 | 1,576 | 1,577 | 1,554 | 1,557 | -13 | -0.8% | 6,500 |
| 2021/01/19 | 1,584 | 1,600 | 1,566 | 1,570 | -17 | -1.1% | 7,000 |
| 2021/01/18 | 1,625 | 1,626 | 1,568 | 1,587 | -23 | -1.4% | 10,000 |
| 2021/01/15 | 1,630 | 1,630 | 1,604 | 1,610 | -46 | -2.8% | 16,100 |
| 2021/01/14 | 1,685 | 1,700 | 1,639 | 1,656 | -30 | -1.8% | 15,300 |
| 2021/01/13 | 1,704 | 1,745 | 1,678 | 1,686 | -18 | -1.1% | 10,100 |
| 2021/01/12 | 1,692 | 1,708 | 1,687 | 1,704 | +1 | +0.1% | 8,700 |
| 2021/01/08 | 1,735 | 1,735 | 1,697 | 1,703 | -18 | -1% | 8,900 |
| 2021/01/07 | 1,785 | 1,805 | 1,721 | 1,721 | +4 | +0.2% | 15,300 |
| 2021/01/06 | 1,691 | 1,737 | 1,691 | 1,717 | +10 | +0.6% | 5,800 |
| 2021/01/05 | 1,670 | 1,720 | 1,660 | 1,707 | +9 | +0.5% | 9,000 |
| 2021/01/04 | 1,757 | 1,763 | 1,677 | 1,698 | -59 | -3.4% | 18,300 |
| 2020/12/30 | 1,741 | 1,769 | 1,721 | 1,757 | +16 | +0.9% | 6,800 |
| 2020/12/29 | 1,702 | 1,778 | 1,702 | 1,741 | +34 | +2% | 9,200 |
| 2020/12/28 | 1,745 | 1,768 | 1,707 | 1,707 | -51 | -2.9% | 14,600 |
| 2020/12/25 | 1,798 | 1,798 | 1,729 | 1,758 | -10 | -0.6% | 8,400 |
1001～
1050
件表示中 / 1235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
