1,928円
アドソル日進の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,322.0 | 1,335.0 | 1,306.0 | 1,318.0 | 1,318.0 | 60,300 |
| 2025/10/06 | 1,302.0 | 1,313.0 | 1,290.0 | 1,310.0 | 1,310.0 | 57,700 |
| 2025/10/03 | 1,260.0 | 1,294.0 | 1,260.0 | 1,272.0 | 1,272.0 | 40,400 |
| 2025/10/02 | 1,286.0 | 1,301.0 | 1,264.0 | 1,270.0 | 1,270.0 | 52,100 |
| 2025/10/01 | 1,316.0 | 1,328.0 | 1,286.0 | 1,286.0 | 1,286.0 | 103,000 |
| 2025/09/30 | 1,387.0 | 1,397.0 | 1,339.0 | 1,339.0 | 1,339.0 | 84,800 |
| 2025/09/29 | 1,390.0 | 1,394.0 | 1,368.0 | 1,368.0 | 1,368.0 | 82,400 |
| 2025/09/26 | 1,373.0 | 1,410.0 | 1,368.0 | 1,402.0 | 1,402.0 | 87,500 |
| 2025/09/25 | 1,370.0 | 1,370.0 | 1,355.0 | 1,368.0 | 1,368.0 | 44,100 |
| 2025/09/24 | 1,353.0 | 1,367.0 | 1,345.0 | 1,356.0 | 1,356.0 | 46,500 |
| 2025/09/22 | 1,343.0 | 1,354.0 | 1,341.0 | 1,353.0 | 1,353.0 | 49,100 |
| 2025/09/19 | 1,343.0 | 1,348.0 | 1,322.0 | 1,328.0 | 1,328.0 | 45,900 |
| 2025/09/18 | 1,306.0 | 1,331.0 | 1,306.0 | 1,329.0 | 1,329.0 | 36,100 |
| 2025/09/17 | 1,327.0 | 1,327.0 | 1,306.0 | 1,306.0 | 1,306.0 | 26,000 |
| 2025/09/16 | 1,313.0 | 1,330.0 | 1,304.0 | 1,330.0 | 1,330.0 | 50,000 |
| 2025/09/12 | 1,342.0 | 1,342.0 | 1,317.0 | 1,319.0 | 1,319.0 | 59,000 |
| 2025/09/11 | 1,350.0 | 1,364.0 | 1,333.0 | 1,342.0 | 1,342.0 | 54,100 |
| 2025/09/10 | 1,328.0 | 1,340.0 | 1,325.0 | 1,338.0 | 1,338.0 | 39,200 |
| 2025/09/09 | 1,339.0 | 1,349.0 | 1,326.0 | 1,328.0 | 1,328.0 | 46,600 |
| 2025/09/08 | 1,354.0 | 1,365.0 | 1,332.0 | 1,339.0 | 1,339.0 | 42,300 |
おすすめ条件でスクリーニングされた銘柄を見る
アドソル日進の取引履歴を振り返りませんか？
アドソル日進の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
