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 |
|---|---|---|---|---|---|---|
| 2026/10/26 | 15.57 | 15.98 | 15.44 | 15.47 | 235,708 | 15.47 |
| 2026/10/23 | 15.53 | 15.87 | 15.29 | 15.71 | 273,461 | 15.71 |
| 2026/10/22 | 15.32 | 15.71 | 15.27 | 15.68 | 220,397 | 15.68 |
| 2026/10/21 | 15.76 | 15.76 | 15.12 | 15.44 | 255,152 | 15.44 |
| 2026/10/20 | 16.19 | 16.27 | 15.71 | 15.85 | 216,351 | 15.85 |
| 2026/10/19 | 16.44 | 16.44 | 15.91 | 16.05 | 193,338 | 16.05 |
| 2026/10/16 | 16.55 | 16.72 | 16.20 | 16.37 | 162,702 | 16.37 |
| 2026/10/15 | 16.45 | 16.67 | 16.38 | 16.50 | 214,957 | 16.50 |
| 2026/10/14 | 16.54 | 16.59 | 16.22 | 16.45 | 202,353 | 16.45 |
| 2026/10/13 | 16.33 | 16.73 | 16.15 | 16.63 | 235,907 | 16.63 |
| 2026/10/12 | 16.25 | 16.31 | 16.10 | 16.20 | 174,717 | 16.20 |
| 2026/10/9 | 16.62 | 16.67 | 16.20 | 16.24 | 243,217 | 16.24 |
| 2026/10/8 | 16.64 | 16.91 | 16.57 | 16.70 | 266,070 | 16.70 |
| 2026/10/7 | 16.70 | 16.70 | 16.43 | 16.64 | 175,934 | 16.64 |
| 2026/10/6 | 16.59 | 16.81 | 16.45 | 16.70 | 195,627 | 16.70 |
| 2026/10/5 | 16.13 | 16.66 | 15.98 | 16.48 | 261,473 | 16.48 |
| 2026/10/2 | 16.11 | 16.37 | 15.97 | 16.22 | 239,931 | 16.22 |
| 2026/10/1 | 15.81 | 16.13 | 15.44 | 15.98 | 332,138 | 15.98 |
| 2026/9/30 | 16.11 | 16.23 | 15.76 | 15.92 | 488,329 | 15.92 |
| 2026/9/29 | 15.74 | 16.08 | 15.37 | 16.01 | 291,592 | 16.01 |
1〜20/250件
