(株)アドバネクスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,895（2025年11月13日）
- 年初来安値
- 675（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,799 | 1,816 | 1,769 | 1,803 | 18,200 | 1,803 |
| 2026/1/15 | 1,795 | 1,848 | 1,777 | 1,796 | 18,600 | 1,796 |
| 2026/1/14 | 1,837 | 1,843 | 1,790 | 1,816 | 20,000 | 1,816 |
| 2026/1/13 | 1,780 | 1,840 | 1,761 | 1,840 | 43,800 | 1,840 |
| 2026/1/9 | 1,729 | 1,795 | 1,723 | 1,750 | 27,600 | 1,750 |
| 2026/1/8 | 1,702 | 1,749 | 1,683 | 1,749 | 30,200 | 1,749 |
| 2026/1/7 | 1,750 | 1,761 | 1,706 | 1,719 | 22,600 | 1,719 |
| 2026/1/6 | 1,787 | 1,802 | 1,756 | 1,760 | 24,800 | 1,760 |
| 2026/1/5 | 1,793 | 1,809 | 1,758 | 1,796 | 26,600 | 1,796 |
| 2025/12/30 | 1,800 | 1,820 | 1,780 | 1,800 | 33,800 | 1,800 |
| 2025/12/29 | 1,792 | 1,829 | 1,778 | 1,804 | 21,100 | 1,804 |
| 2025/12/26 | 1,788 | 1,794 | 1,747 | 1,789 | 27,700 | 1,789 |
| 2025/12/25 | 1,730 | 1,769 | 1,730 | 1,769 | 29,200 | 1,769 |
| 2025/12/24 | 1,708 | 1,741 | 1,690 | 1,719 | 28,300 | 1,719 |
| 2025/12/23 | 1,698 | 1,713 | 1,676 | 1,706 | 28,200 | 1,706 |
| 2025/12/22 | 1,703 | 1,722 | 1,693 | 1,703 | 21,700 | 1,703 |
| 2025/12/19 | 1,653 | 1,703 | 1,616 | 1,703 | 21,200 | 1,703 |
| 2025/12/18 | 1,660 | 1,707 | 1,616 | 1,666 | 39,400 | 1,666 |
| 2025/12/17 | 1,566 | 1,660 | 1,566 | 1,660 | 35,300 | 1,660 |
| 2025/12/16 | 1,615 | 1,615 | 1,528 | 1,560 | 48,100 | 1,560 |
1〜20/244件
