アドバンシックスの株価時系列・推移
- 52週高値
- 26.73（2026/5/5）
- 52週安値
- 14.10（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 16.58 | 17.16 | 16.50 | 17.04 | 297,348 | 17.04 |
| 2026/8/13 | 15.75 | 16.59 | 15.75 | 16.53 | 378,172 | 16.53 |
| 2026/8/12 | 16.66 | 16.76 | 15.76 | 15.82 | 485,368 | 15.82 |
| 2026/8/11 | 16.47 | 17.30 | 16.47 | 16.74 | 452,277 | 16.74 |
| 2026/8/10 | 16.22 | 16.71 | 15.75 | 16.26 | 451,740 | 16.26 |
| 2026/8/7 | 16.41 | 16.80 | 14.77 | 16.48 | 719,145 | 16.48 |
| 2026/8/6 | 20.33 | 20.64 | 19.98 | 20.14 | 219,611 | 20.14 |
| 2026/8/5 | 20.45 | 20.45 | 19.88 | 20.03 | 154,881 | 20.03 |
| 2026/8/4 | 19.87 | 20.28 | 19.55 | 20.26 | 181,736 | 20.26 |
| 2026/8/3 | 20.24 | 20.26 | 19.85 | 20.09 | 175,801 | 20.09 |
| 2026/7/31 | 20.38 | 20.38 | 19.43 | 20.06 | 198,067 | 20.06 |
| 2026/7/30 | 20.38 | 20.62 | 19.83 | 20.60 | 153,012 | 20.60 |
| 2026/7/29 | 20.67 | 20.75 | 19.92 | 20.12 | 185,706 | 20.12 |
| 2026/7/28 | 20.59 | 20.89 | 20.33 | 20.43 | 164,981 | 20.43 |
| 2026/7/27 | 20.90 | 20.98 | 20.20 | 20.25 | 197,691 | 20.25 |
| 2026/7/24 | 21.37 | 21.37 | 20.82 | 21.05 | 148,581 | 21.05 |
| 2026/7/23 | 22.00 | 22.31 | 21.08 | 21.39 | 314,325 | 21.39 |
| 2026/7/22 | 21.66 | 22.44 | 21.66 | 21.85 | 303,115 | 21.85 |
| 2026/7/21 | 20.37 | 21.69 | 20.37 | 21.56 | 279,742 | 21.56 |
| 2026/7/20 | 20.64 | 20.74 | 20.35 | 20.43 | 159,801 | 20.43 |
1〜20/250件
