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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 849 | 875 | 845 | 850 | +5 | +0.6% | 19,300 |
| 2023/11/15 | 831 | 866 | 826 | 845 | -1 | -0.1% | 36,900 |
| 2023/11/14 | 865 | 875 | 835 | 846 | -13 | -1.5% | 30,900 |
| 2023/11/13 | 898 | 949 | 855 | 859 | -7 | -0.8% | 71,600 |
| 2023/11/10 | 884 | 885 | 858 | 866 | -18 | -2% | 23,400 |
| 2023/11/09 | 916 | 945 | 875 | 884 | -37 | -4% | 51,500 |
| 2023/11/08 | 933 | 954 | 910 | 921 | -42 | -4.4% | 78,100 |
| 2023/11/07 | 881 | 988 | 881 | 963 | +87 | +9.9% | 183,100 |
| 2023/11/06 | 892 | 940 | 865 | 876 | -7 | -0.8% | 155,300 |
| 2023/11/02 | 826 | 980 | 826 | 883 | +53 | +6.4% | 200,300 |
| 2023/11/01 | 832 | 844 | 821 | 830 | ±0 | ±0% | 19,100 |
| 2023/10/31 | 820 | 853 | 813 | 830 | +9 | +1.1% | 29,500 |
| 2023/10/30 | 830 | 860 | 818 | 821 | -21 | -2.5% | 43,800 |
| 2023/10/27 | 881 | 882 | 836 | 842 | -44 | -5% | 83,500 |
| 2023/10/26 | 963 | 979 | 885 | 886 | -92 | -9.4% | 125,400 |
| 2023/10/25 | 1,004 | 1,028 | 963 | 978 | -26 | -2.6% | 114,300 |
| 2023/10/24 | 1,056 | 1,073 | 993 | 1,004 | -82 | -7.6% | 188,400 |
| 2023/10/23 | 1,130 | 1,243 | 1,069 | 1,086 | -62 | -5.4% | 985,800 |
| 2023/10/20 | 1,460 | 1,460 | 1,122 | 1,148 | -374 | -24.6% | 1,785,600 |
| 2023/10/19 | 1,349 | 1,550 | 1,291 | 1,522 | +143 | +10.4% | 1,864,700 |
| 2023/10/18 | 1,379 | 1,379 | 1,379 | 1,379 | +300 | +27.8% | 42,100 |
| 2023/10/17 | 1,111 | 1,111 | 1,075 | 1,079 | +14 | +1.3% | 5,600 |
| 2023/10/16 | 1,115 | 1,120 | 1,055 | 1,065 | -55 | -4.9% | 10,300 |
| 2023/10/13 | 1,129 | 1,144 | 1,120 | 1,120 | -13 | -1.1% | 2,100 |
| 2023/10/12 | 1,133 | 1,162 | 1,131 | 1,133 | -9 | -0.8% | 3,700 |
| 2023/10/11 | 1,175 | 1,181 | 1,140 | 1,142 | -20 | -1.7% | 4,100 |
| 2023/10/10 | 1,137 | 1,175 | 1,135 | 1,162 | +33 | +2.9% | 5,600 |
| 2023/10/06 | 1,100 | 1,138 | 1,100 | 1,129 | ±0 | ±0% | 3,600 |
| 2023/10/05 | 1,141 | 1,141 | 1,115 | 1,129 | -12 | -1.1% | 3,900 |
| 2023/10/04 | 1,129 | 1,141 | 1,100 | 1,141 | +12 | +1.1% | 5,300 |
| 2023/10/03 | 1,199 | 1,199 | 1,129 | 1,129 | -76 | -6.3% | 7,600 |
| 2023/10/02 | 1,242 | 1,249 | 1,152 | 1,205 | -7 | -0.6% | 10,900 |
| 2023/09/29 | 1,190 | 1,240 | 1,186 | 1,212 | +52 | +4.5% | 13,300 |
| 2023/09/28 | 1,132 | 1,172 | 1,132 | 1,160 | +24 | +2.1% | 2,800 |
| 2023/09/27 | 1,137 | 1,180 | 1,136 | 1,136 | -17 | -1.5% | 4,900 |
| 2023/09/26 | 1,141 | 1,189 | 1,141 | 1,153 | -11 | -0.9% | 5,100 |
| 2023/09/25 | 1,133 | 1,225 | 1,133 | 1,164 | +19 | +1.7% | 11,800 |
| 2023/09/22 | 1,154 | 1,207 | 1,141 | 1,145 | -9 | -0.8% | 15,300 |
| 2023/09/21 | 1,206 | 1,222 | 1,129 | 1,154 | -76 | -6.2% | 12,100 |
| 2023/09/20 | 1,183 | 1,288 | 1,183 | 1,230 | +49 | +4.1% | 22,700 |
| 2023/09/19 | 1,140 | 1,200 | 1,134 | 1,181 | +48 | +4.2% | 11,300 |
| 2023/09/15 | 1,181 | 1,189 | 1,133 | 1,133 | -50 | -4.2% | 18,500 |
| 2023/09/14 | 1,238 | 1,245 | 1,183 | 1,183 | -55 | -4.4% | 14,700 |
| 2023/09/13 | 1,228 | 1,278 | 1,228 | 1,238 | -12 | -1% | 7,900 |
| 2023/09/12 | 1,237 | 1,279 | 1,226 | 1,250 | +25 | +2% | 10,100 |
| 2023/09/11 | 1,285 | 1,285 | 1,215 | 1,225 | -64 | -5% | 19,600 |
| 2023/09/08 | 1,286 | 1,318 | 1,248 | 1,289 | -15 | -1.2% | 35,700 |
| 2023/09/07 | 1,285 | 1,339 | 1,282 | 1,304 | +16 | +1.2% | 37,500 |
| 2023/09/06 | 1,321 | 1,360 | 1,287 | 1,288 | -87 | -6.3% | 124,200 |
| 2023/09/05 | 1,327 | 1,539 | 1,289 | 1,375 | +69 | +5.3% | 1,667,900 |
251～
300
件表示中 / 1144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
