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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 668 | 677 | 667 | 671 | -3 | -0.4% | 3,300 |
| 2024/08/20 | 655 | 674 | 649 | 674 | +23 | +3.5% | 4,400 |
| 2024/08/19 | 663 | 673 | 643 | 651 | -2 | -0.3% | 4,800 |
| 2024/08/16 | 690 | 690 | 624 | 653 | -23 | -3.4% | 11,900 |
| 2024/08/15 | 672 | 683 | 662 | 676 | -7 | -1% | 4,200 |
| 2024/08/14 | 653 | 700 | 653 | 683 | +1 | +0.1% | 3,900 |
| 2024/08/13 | 723 | 723 | 667 | 682 | -38 | -5.3% | 3,100 |
| 2024/08/09 | 705 | 724 | 705 | 720 | ±0 | ±0% | 2,200 |
| 2024/08/08 | 726 | 726 | 696 | 720 | +33 | +4.8% | 3,800 |
| 2024/08/07 | 608 | 687 | 608 | 687 | +59 | +9.4% | 6,500 |
| 2024/08/06 | 633 | 653 | 600 | 628 | +17 | +2.8% | 9,300 |
| 2024/08/05 | 735 | 777 | 611 | 611 | -150 | -19.7% | 30,000 |
| 2024/08/02 | 786 | 786 | 751 | 761 | -48 | -5.9% | 10,700 |
| 2024/08/01 | 798 | 809 | 782 | 809 | ±0 | ±0% | 3,200 |
| 2024/07/31 | 802 | 809 | 796 | 809 | +7 | +0.9% | 1,500 |
| 2024/07/30 | 804 | 812 | 795 | 802 | -4 | -0.5% | 3,000 |
| 2024/07/29 | 804 | 813 | 793 | 806 | +2 | +0.2% | 4,400 |
| 2024/07/26 | 798 | 804 | 798 | 804 | +5 | +0.6% | 2,500 |
| 2024/07/25 | 807 | 807 | 791 | 799 | -10 | -1.2% | 2,200 |
| 2024/07/24 | 801 | 810 | 800 | 809 | -1 | -0.1% | 2,200 |
| 2024/07/23 | 796 | 813 | 796 | 810 | +14 | +1.8% | 1,100 |
| 2024/07/22 | 803 | 812 | 796 | 796 | -13 | -1.6% | 4,900 |
| 2024/07/19 | 813 | 814 | 797 | 809 | -3 | -0.4% | 2,800 |
| 2024/07/18 | 802 | 815 | 802 | 812 | +7 | +0.9% | 2,000 |
| 2024/07/17 | 805 | 805 | 805 | 805 | ±0 | ±0% | 2,100 |
| 2024/07/16 | 788 | 805 | 788 | 805 | +17 | +2.2% | 13,800 |
| 2024/07/12 | 769 | 788 | 769 | 788 | +9 | +1.2% | 6,400 |
| 2024/07/11 | 772 | 786 | 769 | 779 | +5 | +0.6% | 3,200 |
| 2024/07/10 | 778 | 787 | 774 | 774 | -7 | -0.9% | 1,700 |
| 2024/07/09 | 785 | 785 | 777 | 781 | -5 | -0.6% | 2,000 |
| 2024/07/08 | 785 | 786 | 777 | 786 | +1 | +0.1% | 4,000 |
| 2024/07/05 | 790 | 796 | 785 | 785 | -4 | -0.5% | 6,100 |
| 2024/07/04 | 785 | 793 | 785 | 789 | -3 | -0.4% | 4,900 |
| 2024/07/03 | 785 | 792 | 785 | 792 | +2 | +0.3% | 1,800 |
| 2024/07/02 | 788 | 790 | 787 | 790 | -2 | -0.3% | 1,000 |
| 2024/07/01 | 793 | 793 | 784 | 792 | +3 | +0.4% | 2,600 |
| 2024/06/28 | 787 | 792 | 786 | 789 | +4 | +0.5% | 3,200 |
| 2024/06/27 | 785 | 794 | 780 | 785 | -3 | -0.4% | 3,800 |
| 2024/06/26 | 789 | 789 | 779 | 788 | +3 | +0.4% | 3,100 |
| 2024/06/25 | 783 | 797 | 778 | 785 | ±0 | ±0% | 3,800 |
| 2024/06/24 | 782 | 796 | 773 | 785 | +9 | +1.2% | 6,500 |
| 2024/06/21 | 802 | 805 | 775 | 776 | +4 | +0.5% | 10,200 |
| 2024/06/20 | 762 | 871 | 762 | 772 | +2 | +0.3% | 108,800 |
| 2024/06/19 | 762 | 773 | 762 | 770 | -8 | -1% | 400 |
| 2024/06/18 | 781 | 781 | 766 | 778 | +12 | +1.6% | 4,100 |
| 2024/06/17 | 771 | 771 | 760 | 766 | ±0 | ±0% | 5,300 |
| 2024/06/14 | 769 | 778 | 763 | 766 | -6 | -0.8% | 1,500 |
| 2024/06/13 | 772 | 779 | 768 | 772 | ±0 | ±0% | 4,100 |
| 2024/06/12 | 772 | 782 | 772 | 772 | -9 | -1.2% | 1,800 |
| 2024/06/11 | 780 | 781 | 776 | 781 | -1 | -0.1% | 300 |
151～
200
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
