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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 772 | 784 | 772 | 782 | +10 | +1.3% | 500 |
| 2024/06/07 | 773 | 782 | 771 | 772 | -8 | -1% | 4,400 |
| 2024/06/06 | 779 | 781 | 772 | 780 | +4 | +0.5% | 2,500 |
| 2024/06/05 | 779 | 782 | 772 | 776 | -2 | -0.3% | 1,500 |
| 2024/06/04 | 775 | 794 | 774 | 778 | -10 | -1.3% | 5,300 |
| 2024/06/03 | 782 | 790 | 775 | 788 | +8 | +1% | 2,700 |
| 2024/05/31 | 794 | 794 | 769 | 780 | ±0 | ±0% | 5,700 |
| 2024/05/30 | 786 | 803 | 766 | 780 | -12 | -1.5% | 13,400 |
| 2024/05/29 | 800 | 805 | 792 | 792 | -13 | -1.6% | 4,100 |
| 2024/05/28 | 821 | 838 | 796 | 805 | -18 | -2.2% | 21,700 |
| 2024/05/27 | 772 | 919 | 772 | 823 | +54 | +7% | 266,900 |
| 2024/05/24 | 786 | 786 | 753 | 769 | -17 | -2.2% | 5,800 |
| 2024/05/23 | 781 | 795 | 771 | 786 | +10 | +1.3% | 8,200 |
| 2024/05/22 | 776 | 784 | 775 | 776 | -4 | -0.5% | 2,000 |
| 2024/05/21 | 780 | 784 | 776 | 780 | -1 | -0.1% | 2,100 |
| 2024/05/20 | 766 | 781 | 766 | 781 | +3 | +0.4% | 1,900 |
| 2024/05/17 | 784 | 797 | 749 | 778 | -5 | -0.6% | 5,900 |
| 2024/05/16 | 790 | 790 | 770 | 783 | -12 | -1.5% | 4,800 |
| 2024/05/15 | 800 | 800 | 757 | 795 | -6 | -0.7% | 15,500 |
| 2024/05/14 | 800 | 803 | 791 | 801 | -4 | -0.5% | 4,100 |
| 2024/05/13 | 804 | 815 | 798 | 805 | -5 | -0.6% | 4,200 |
| 2024/05/10 | 800 | 812 | 800 | 810 | +17 | +2.1% | 7,100 |
| 2024/05/09 | 790 | 793 | 785 | 793 | +9 | +1.1% | 1,000 |
| 2024/05/08 | 797 | 810 | 774 | 784 | -2 | -0.3% | 10,900 |
| 2024/05/07 | 788 | 818 | 775 | 786 | -32 | -3.9% | 28,100 |
| 2024/05/02 | 822 | 822 | 818 | 818 | -4 | -0.5% | 900 |
| 2024/05/01 | 821 | 830 | 821 | 822 | -9 | -1.1% | 1,100 |
| 2024/04/30 | 829 | 831 | 826 | 831 | +13 | +1.6% | 1,900 |
| 2024/04/26 | 815 | 822 | 810 | 818 | +1 | +0.1% | 5,700 |
| 2024/04/25 | 813 | 822 | 801 | 817 | -4 | -0.5% | 9,800 |
| 2024/04/24 | 807 | 821 | 807 | 821 | +10 | +1.2% | 4,900 |
| 2024/04/23 | 807 | 818 | 804 | 811 | -4 | -0.5% | 5,400 |
| 2024/04/22 | 807 | 818 | 807 | 815 | +8 | +1% | 2,000 |
| 2024/04/19 | 808 | 828 | 805 | 807 | -13 | -1.6% | 5,400 |
| 2024/04/18 | 822 | 831 | 820 | 820 | -6 | -0.7% | 3,600 |
| 2024/04/17 | 821 | 827 | 815 | 826 | +11 | +1.3% | 3,200 |
| 2024/04/16 | 865 | 871 | 814 | 815 | -57 | -6.5% | 15,800 |
| 2024/04/15 | 861 | 872 | 860 | 872 | +4 | +0.5% | 3,000 |
| 2024/04/12 | 867 | 868 | 836 | 868 | +1 | +0.1% | 2,400 |
| 2024/04/11 | 858 | 867 | 846 | 867 | +2 | +0.2% | 2,600 |
| 2024/04/10 | 859 | 865 | 859 | 865 | +6 | +0.7% | 3,600 |
| 2024/04/09 | 853 | 859 | 838 | 859 | +6 | +0.7% | 3,800 |
| 2024/04/08 | 839 | 858 | 827 | 853 | +29 | +3.5% | 4,400 |
| 2024/04/05 | 835 | 853 | 821 | 824 | -15 | -1.8% | 4,100 |
| 2024/04/04 | 843 | 855 | 837 | 839 | -1 | -0.1% | 3,100 |
| 2024/04/03 | 846 | 858 | 840 | 840 | -6 | -0.7% | 2,400 |
| 2024/04/02 | 854 | 868 | 846 | 846 | -7 | -0.8% | 3,900 |
| 2024/04/01 | 869 | 870 | 850 | 853 | -5 | -0.6% | 3,700 |
| 2024/03/29 | 850 | 860 | 842 | 858 | +8 | +0.9% | 4,800 |
| 2024/03/28 | 850 | 858 | 850 | 850 | -4 | -0.5% | 1,800 |
201～
250
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
