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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 2,499 | 2,500 | 2,360 | 2,360 | -100 | -4.1% | 25,800 |
| 2020/05/11 | 2,483 | 2,484 | 2,410 | 2,460 | +50 | +2.1% | 19,800 |
| 2020/05/08 | 2,460 | 2,482 | 2,334 | 2,410 | -97 | -3.9% | 37,600 |
| 2020/05/07 | 2,119 | 2,521 | 2,110 | 2,507 | +426 | +20.5% | 63,800 |
| 2020/05/01 | 2,210 | 2,210 | 2,076 | 2,081 | -125 | -5.7% | 26,500 |
| 2020/04/30 | 2,270 | 2,311 | 2,206 | 2,206 | -29 | -1.3% | 33,600 |
| 2020/04/28 | 2,250 | 2,380 | 2,190 | 2,235 | -5 | -0.2% | 49,400 |
| 2020/04/27 | 2,200 | 2,271 | 2,151 | 2,240 | +132 | +6.3% | 46,600 |
| 2020/04/24 | 2,338 | 2,388 | 2,103 | 2,108 | -242 | -10.3% | 80,800 |
| 2020/04/23 | 2,310 | 2,394 | 2,275 | 2,350 | +128 | +5.8% | 118,800 |
| 2020/04/22 | 2,443 | 2,473 | 2,201 | 2,222 | -271 | -10.9% | 148,400 |
| 2020/04/21 | 3,300 | 3,400 | 2,310 | 2,493 | -507 | -16.9% | 520,500 |
| 2020/04/20 | 2,670 | 3,055 | 2,619 | 3,000 | +445 | +17.4% | 560,300 |
| 2020/04/17 | 2,720 | 2,772 | 2,510 | 2,555 | -34 | -1.3% | 216,000 |
| 2020/04/16 | 2,468 | 2,650 | 2,320 | 2,589 | +71 | +2.8% | 210,900 |
| 2020/04/15 | 2,639 | 2,717 | 2,410 | 2,518 | -71 | -2.7% | 387,500 |
| 2020/04/14 | 2,139 | 2,589 | 2,120 | 2,589 | +500 | +23.9% | 674,900 |
| 2020/04/13 | 1,875 | 2,195 | 1,871 | 2,089 | +294 | +16.4% | 422,900 |
| 2020/04/10 | 1,858 | 1,875 | 1,735 | 1,795 | ±0 | ±0% | 75,600 |
| 2020/04/09 | 1,679 | 1,878 | 1,632 | 1,795 | +196 | +12.3% | 166,400 |
| 2020/04/08 | 1,482 | 1,620 | 1,441 | 1,599 | +128 | +8.7% | 83,800 |
| 2020/04/07 | 1,520 | 1,540 | 1,408 | 1,471 | -9 | -0.6% | 46,400 |
| 2020/04/06 | 1,420 | 1,485 | 1,386 | 1,480 | +55 | +3.9% | 29,600 |
| 2020/04/03 | 1,451 | 1,517 | 1,397 | 1,425 | ±0 | ±0% | 39,600 |
| 2020/04/02 | 1,400 | 1,480 | 1,378 | 1,425 | +22 | +1.6% | 26,200 |
| 2020/04/01 | 1,435 | 1,465 | 1,398 | 1,403 | -52 | -3.6% | 49,000 |
| 2020/03/31 | 1,580 | 1,621 | 1,452 | 1,455 | -104 | -6.7% | 83,800 |
| 2020/03/30 | 1,497 | 1,593 | 1,411 | 1,559 | +37 | +2.4% | 132,700 |
| 2020/03/27 | 1,781 | 1,980 | 1,507 | 1,522 | -258 | -14.5% | 639,500 |
| 2020/03/26 | 2,101 | 2,269 | 1,780 | 1,780 | - | - | 1,523,300 |
1201～
1230
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
