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 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 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 |
| 2026/9/28 | 15.83 | 16.02 | 15.56 | 15.78 | 279,248 | 15.78 |
| 2026/9/25 | 15.75 | 15.95 | 15.55 | 15.80 | 222,512 | 15.80 |
| 2026/9/24 | 16.55 | 16.55 | 15.75 | 15.75 | 264,827 | 15.75 |
| 2026/9/23 | 16.80 | 16.94 | 16.23 | 16.53 | 200,392 | 16.53 |
| 2026/9/22 | 16.28 | 16.78 | 16.20 | 16.72 | 243,797 | 16.72 |
| 2026/9/21 | 16.40 | 16.50 | 16.14 | 16.25 | 253,337 | 16.25 |
| 2026/9/18 | 16.52 | 16.52 | 16.14 | 16.21 | 570,832 | 16.21 |
| 2026/9/17 | 16.56 | 16.80 | 16.36 | 16.78 | 215,634 | 16.78 |
| 2026/9/16 | 16.60 | 16.93 | 16.35 | 16.63 | 303,503 | 16.63 |
| 2026/9/15 | 16.20 | 16.70 | 16.09 | 16.69 | 250,470 | 16.69 |
1〜20/250件
