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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 859 | 859 | 844 | 854 | -5 | -0.6% | 2,700 |
| 2024/03/26 | 862 | 869 | 850 | 859 | -1 | -0.1% | 4,400 |
| 2024/03/25 | 858 | 870 | 858 | 860 | +2 | +0.2% | 5,100 |
| 2024/03/22 | 850 | 860 | 846 | 858 | +12 | +1.4% | 5,000 |
| 2024/03/21 | 836 | 846 | 832 | 846 | +21 | +2.5% | 7,600 |
| 2024/03/19 | 816 | 828 | 816 | 825 | +13 | +1.6% | 6,400 |
| 2024/03/18 | 804 | 823 | 804 | 812 | -6 | -0.7% | 2,900 |
| 2024/03/15 | 825 | 825 | 810 | 818 | -12 | -1.4% | 3,700 |
| 2024/03/14 | 834 | 834 | 820 | 830 | +11 | +1.3% | 6,600 |
| 2024/03/13 | 826 | 826 | 814 | 819 | -1 | -0.1% | 900 |
| 2024/03/12 | 819 | 825 | 808 | 820 | +2 | +0.2% | 3,800 |
| 2024/03/11 | 825 | 825 | 816 | 818 | -10 | -1.2% | 2,100 |
| 2024/03/08 | 830 | 830 | 825 | 828 | +13 | +1.6% | 1,100 |
| 2024/03/07 | 832 | 832 | 815 | 815 | -9 | -1.1% | 4,000 |
| 2024/03/06 | 804 | 836 | 804 | 824 | +13 | +1.6% | 4,700 |
| 2024/03/05 | 820 | 835 | 800 | 811 | -14 | -1.7% | 7,700 |
| 2024/03/04 | 848 | 848 | 825 | 825 | -12 | -1.4% | 6,700 |
| 2024/03/01 | 841 | 841 | 825 | 837 | +11 | +1.3% | 3,800 |
| 2024/02/29 | 830 | 843 | 826 | 826 | -15 | -1.8% | 5,000 |
| 2024/02/28 | 838 | 851 | 830 | 841 | -4 | -0.5% | 5,500 |
| 2024/02/27 | 840 | 857 | 832 | 845 | +1 | +0.1% | 6,700 |
| 2024/02/26 | 837 | 844 | 825 | 844 | +8 | +1% | 5,600 |
| 2024/02/22 | 850 | 850 | 831 | 836 | -30 | -3.5% | 6,500 |
| 2024/02/21 | 861 | 866 | 832 | 866 | +10 | +1.2% | 12,100 |
| 2024/02/20 | 857 | 868 | 854 | 856 | +1 | +0.1% | 4,300 |
| 2024/02/19 | 866 | 871 | 846 | 855 | +19 | +2.3% | 11,200 |
| 2024/02/16 | 807 | 844 | 807 | 836 | +30 | +3.7% | 14,400 |
| 2024/02/15 | 820 | 823 | 798 | 806 | -48 | -5.6% | 26,700 |
| 2024/02/14 | 861 | 862 | 840 | 854 | -3 | -0.4% | 13,400 |
| 2024/02/13 | 908 | 908 | 855 | 857 | -56 | -6.1% | 28,900 |
| 2024/02/09 | 953 | 953 | 910 | 913 | -27 | -2.9% | 11,900 |
| 2024/02/08 | 952 | 952 | 929 | 940 | -13 | -1.4% | 19,100 |
| 2024/02/07 | 973 | 973 | 953 | 953 | -20 | -2.1% | 5,200 |
| 2024/02/06 | 973 | 989 | 973 | 973 | ±0 | ±0% | 5,000 |
| 2024/02/05 | 982 | 989 | 966 | 973 | -9 | -0.9% | 6,900 |
| 2024/02/02 | 960 | 984 | 959 | 982 | +33 | +3.5% | 10,100 |
| 2024/02/01 | 975 | 981 | 940 | 949 | -38 | -3.9% | 23,100 |
| 2024/01/31 | 996 | 1,033 | 984 | 987 | +6 | +0.6% | 20,500 |
| 2024/01/30 | 992 | 999 | 981 | 981 | -3 | -0.3% | 4,500 |
| 2024/01/29 | 1,006 | 1,006 | 980 | 984 | -20 | -2% | 10,200 |
| 2024/01/26 | 976 | 1,005 | 961 | 1,004 | +28 | +2.9% | 22,400 |
| 2024/01/25 | 1,018 | 1,018 | 964 | 976 | -29 | -2.9% | 18,600 |
| 2024/01/24 | 960 | 1,009 | 960 | 1,005 | +45 | +4.7% | 28,200 |
| 2024/01/23 | 969 | 983 | 960 | 960 | ±0 | ±0% | 12,100 |
| 2024/01/22 | 957 | 975 | 945 | 960 | +32 | +3.4% | 17,000 |
| 2024/01/19 | 928 | 945 | 907 | 928 | +3 | +0.3% | 19,600 |
| 2024/01/18 | 951 | 974 | 925 | 925 | -2 | -0.2% | 16,500 |
| 2024/01/17 | 1,030 | 1,056 | 927 | 927 | -93 | -9.1% | 53,600 |
| 2024/01/16 | 1,065 | 1,065 | 1,018 | 1,020 | -37 | -3.5% | 21,600 |
| 2024/01/15 | 1,069 | 1,069 | 1,016 | 1,057 | +11 | +1.1% | 31,400 |
251～
300
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
