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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 627 | 630 | 626 | 630 | +3 | +0.5% | 1,200 |
| 2024/11/01 | 630 | 685 | 626 | 627 | -3 | -0.5% | 13,000 |
| 2024/10/31 | 630 | 630 | 630 | 630 | +2 | +0.3% | 1,500 |
| 2024/10/30 | 630 | 631 | 628 | 628 | +1 | +0.2% | 800 |
| 2024/10/29 | 628 | 634 | 627 | 627 | -11 | -1.7% | 1,000 |
| 2024/10/28 | 641 | 645 | 632 | 638 | -3 | -0.5% | 3,300 |
| 2024/10/25 | 640 | 641 | 640 | 641 | -4 | -0.6% | 1,000 |
| 2024/10/24 | 645 | 645 | 645 | 645 | -1 | -0.2% | 600 |
| 2024/10/23 | 659 | 659 | 646 | 646 | -4 | -0.6% | 2,300 |
| 2024/10/22 | 651 | 658 | 648 | 650 | -1 | -0.2% | 1,500 |
| 2024/10/21 | 654 | 660 | 651 | 651 | -18 | -2.7% | 2,700 |
| 2024/10/18 | 653 | 675 | 650 | 669 | +21 | +3.2% | 4,500 |
| 2024/10/17 | 664 | 664 | 648 | 648 | +3 | +0.5% | 3,300 |
| 2024/10/16 | 650 | 659 | 645 | 645 | -7 | -1.1% | 3,200 |
| 2024/10/15 | 658 | 658 | 652 | 652 | -3 | -0.5% | 1,700 |
| 2024/10/11 | 661 | 661 | 655 | 655 | -3 | -0.5% | 1,400 |
| 2024/10/10 | 657 | 658 | 657 | 658 | -3 | -0.5% | 400 |
| 2024/10/09 | 661 | 661 | 661 | 661 | -1 | -0.2% | 100 |
| 2024/10/08 | 671 | 671 | 662 | 662 | -9 | -1.3% | 800 |
| 2024/10/07 | 679 | 679 | 671 | 671 | +2 | +0.3% | 200 |
| 2024/10/04 | 661 | 670 | 660 | 669 | +6 | +0.9% | 1,100 |
| 2024/10/03 | 663 | 663 | 663 | 663 | +2 | +0.3% | 500 |
| 2024/10/02 | 661 | 666 | 661 | 661 | -10 | -1.5% | 1,500 |
| 2024/10/01 | 663 | 671 | 662 | 671 | +9 | +1.4% | 3,400 |
| 2024/09/30 | 685 | 685 | 647 | 662 | -13 | -1.9% | 9,500 |
| 2024/09/27 | 712 | 713 | 675 | 675 | -52 | -7.2% | 18,700 |
| 2024/09/26 | 718 | 736 | 715 | 727 | +9 | +1.3% | 4,400 |
| 2024/09/25 | 737 | 745 | 717 | 718 | -34 | -4.5% | 6,300 |
| 2024/09/24 | 765 | 765 | 748 | 752 | -10 | -1.3% | 2,000 |
| 2024/09/20 | 748 | 771 | 748 | 762 | +15 | +2% | 3,800 |
| 2024/09/19 | 733 | 759 | 733 | 747 | +14 | +1.9% | 1,600 |
| 2024/09/18 | 769 | 769 | 733 | 733 | -21 | -2.8% | 5,400 |
| 2024/09/17 | 800 | 800 | 748 | 754 | -53 | -6.6% | 20,900 |
| 2024/09/13 | 811 | 832 | 785 | 807 | -16 | -1.9% | 15,500 |
| 2024/09/12 | 811 | 845 | 809 | 823 | -11 | -1.3% | 33,700 |
| 2024/09/11 | 788 | 900 | 785 | 834 | +44 | +5.6% | 155,100 |
| 2024/09/10 | 827 | 829 | 775 | 790 | +8 | +1% | 123,400 |
| 2024/09/09 | 665 | 782 | 656 | 782 | +100 | +14.7% | 58,100 |
| 2024/09/06 | 703 | 812 | 674 | 682 | -20 | -2.8% | 75,000 |
| 2024/09/05 | 682 | 702 | 680 | 702 | +15 | +2.2% | 2,200 |
| 2024/09/04 | 703 | 703 | 687 | 687 | -9 | -1.3% | 4,000 |
| 2024/09/03 | 706 | 706 | 693 | 696 | -6 | -0.9% | 1,400 |
| 2024/09/02 | 692 | 702 | 692 | 702 | +9 | +1.3% | 1,900 |
| 2024/08/30 | 685 | 704 | 685 | 693 | +8 | +1.2% | 5,900 |
| 2024/08/29 | 691 | 701 | 685 | 685 | ±0 | ±0% | 2,600 |
| 2024/08/28 | 686 | 693 | 684 | 685 | +6 | +0.9% | 1,500 |
| 2024/08/27 | 685 | 685 | 675 | 679 | -9 | -1.3% | 2,100 |
| 2024/08/26 | 697 | 705 | 678 | 688 | -16 | -2.3% | 11,800 |
| 2024/08/23 | 651 | 757 | 651 | 704 | +45 | +6.8% | 82,900 |
| 2024/08/22 | 661 | 664 | 643 | 659 | -12 | -1.8% | 6,600 |
101～
150
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
