アドウェイズ
2489スタンダード/サービス業/Adways Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 267.0 | 270.0 | 264.0 | 268.0 | -5.0 | -1.83% | 145,400 |
| 2026-03-12 | 280.0 | 281.0 | 273.0 | 273.0 | -11.0 | -3.87% | 66,800 |
| 2026-03-11 | 286.0 | 289.0 | 283.0 | 284.0 | -1.0 | -0.35% | 75,300 |
| 2026-03-10 | 276.0 | 285.0 | 273.0 | 285.0 | +15.0 | +5.56% | 252,000 |
| 2026-03-09 | 264.0 | 271.0 | 264.0 | 270.0 | -8.0 | -2.88% | 136,900 |
| 2026-03-06 | 272.0 | 278.0 | 270.0 | 278.0 | +4.0 | +1.46% | 89,300 |
| 2026-03-05 | 273.0 | 276.0 | 271.0 | 274.0 | +14.0 | +5.38% | 118,600 |
| 2026-03-04 | 270.0 | 271.0 | 256.0 | 260.0 | -15.0 | -5.45% | 326,900 |
| 2026-03-03 | 278.0 | 281.0 | 274.0 | 275.0 | -4.0 | -1.43% | 132,800 |
| 2026-03-02 | 283.0 | 298.0 | 277.0 | 279.0 | -11.0 | -3.79% | 452,800 |
| 2026-02-27 | 287.0 | 292.0 | 286.0 | 290.0 | +2.0 | +0.69% | 129,900 |
| 2026-02-26 | 286.0 | 292.0 | 285.0 | 288.0 | +3.0 | +1.05% | 133,100 |
| 2026-02-25 | 281.0 | 288.0 | 280.0 | 285.0 | +6.0 | +2.15% | 142,700 |
| 2026-02-24 | 282.0 | 283.0 | 277.0 | 279.0 | -3.0 | -1.06% | 78,600 |
| 2026-02-20 | 281.0 | 282.0 | 277.0 | 282.0 | -2.0 | -0.70% | 52,800 |
| 2026-02-19 | 279.0 | 285.0 | 275.0 | 284.0 | +5.0 | +1.79% | 102,100 |
| 2026-02-18 | 286.0 | 286.0 | 276.0 | 279.0 | -2.0 | -0.71% | 141,600 |
| 2026-02-17 | 287.0 | 288.0 | 279.0 | 281.0 | -4.0 | -1.40% | 168,200 |
| 2026-02-16 | 290.0 | 292.0 | 281.0 | 285.0 | -3.0 | -1.04% | 193,000 |
| 2026-02-13 | 292.0 | 294.0 | 285.0 | 288.0 | -2.0 | -0.69% | 112,900 |
| 2026-02-12 | 282.0 | 293.0 | 280.0 | 290.0 | +4.0 | +1.40% | 317,700 |
| 2026-02-10 | 267.0 | 304.0 | 267.0 | 286.0 | +22.0 | +8.33% | 1,144,300 |
| 2026-02-09 | 262.0 | 267.0 | 260.0 | 264.0 | +7.0 | +2.72% | 121,400 |
| 2026-02-06 | 260.0 | 260.0 | 255.0 | 257.0 | -4.0 | -1.53% | 165,400 |
| 2026-02-05 | 257.0 | 263.0 | 256.0 | 261.0 | +4.0 | +1.56% | 130,400 |
| 2026-02-04 | 257.0 | 260.0 | 256.0 | 257.0 | -2.0 | -0.77% | 73,100 |
| 2026-02-03 | 257.0 | 261.0 | 255.0 | 259.0 | +2.0 | +0.78% | 173,100 |
| 2026-02-02 | 263.0 | 264.0 | 257.0 | 257.0 | -6.0 | -2.28% | 122,000 |
| 2026-01-30 | 263.0 | 265.0 | 261.0 | 263.0 | 0.0 | 0.00% | 61,900 |
| 2026-01-29 | 261.0 | 264.0 | 257.0 | 263.0 | +2.0 | +0.77% | 119,700 |
| 2026-01-28 | 261.0 | 263.0 | 259.0 | 261.0 | -3.0 | -1.14% | 81,600 |
| 2026-01-27 | 263.0 | 266.0 | 261.0 | 264.0 | -1.0 | -0.38% | 74,600 |
| 2026-01-26 | 269.0 | 270.0 | 260.0 | 265.0 | -10.0 | -3.64% | 305,200 |
| 2026-01-23 | 264.0 | 276.0 | 264.0 | 275.0 | +10.0 | +3.77% | 191,800 |
| 2026-01-22 | 260.0 | 266.0 | 259.0 | 265.0 | +5.0 | +1.92% | 146,400 |
| 2026-01-21 | 259.0 | 260.0 | 254.0 | 260.0 | +1.0 | +0.39% | 176,800 |
| 2026-01-20 | 264.0 | 264.0 | 259.0 | 259.0 | -1.0 | -0.38% | 89,700 |
| 2026-01-19 | 265.0 | 265.0 | 260.0 | 260.0 | -4.0 | -1.52% | 147,800 |
| 2026-01-16 | 264.0 | 266.0 | 263.0 | 264.0 | 0.0 | 0.00% | 85,200 |
| 2026-01-15 | 262.0 | 265.0 | 260.0 | 264.0 | +1.0 | +0.38% | 139,300 |
| 2026-01-14 | 266.0 | 269.0 | 262.0 | 263.0 | -4.0 | -1.50% | 118,800 |
| 2026-01-13 | 270.0 | 270.0 | 265.0 | 267.0 | -3.0 | -1.11% | 115,800 |
| 2026-01-09 | 267.0 | 271.0 | 267.0 | 270.0 | +2.0 | +0.75% | 96,800 |
| 2026-01-08 | 267.0 | 269.0 | 264.0 | 268.0 | +3.0 | +1.13% | 83,200 |
| 2026-01-07 | 263.0 | 265.0 | 261.0 | 265.0 | +2.0 | +0.76% | 66,900 |
| 2026-01-06 | 261.0 | 266.0 | 260.0 | 263.0 | +1.0 | +0.38% | 79,700 |
| 2026-01-05 | 265.0 | 266.0 | 260.0 | 262.0 | -2.0 | -0.76% | 106,100 |
| 2025-12-30 | 268.0 | 268.0 | 264.0 | 264.0 | -5.0 | -1.86% | 79,400 |
| 2025-12-29 | 274.0 | 274.0 | 267.0 | 269.0 | -7.0 | -2.54% | 220,900 |
| 2025-12-26 | 276.0 | 280.0 | 276.0 | 276.0 | -2.0 | -0.72% | 183,000 |
| 2025-12-25 | 278.0 | 280.0 | 275.0 | 278.0 | +3.0 | +1.09% | 148,100 |
| 2025-12-24 | 275.0 | 279.0 | 274.0 | 275.0 | 0.0 | 0.00% | 123,700 |
| 2025-12-23 | 271.0 | 275.0 | 271.0 | 275.0 | +4.0 | +1.48% | 88,400 |
| 2025-12-22 | 274.0 | 276.0 | 271.0 | 271.0 | -5.0 | -1.81% | 117,400 |
| 2025-12-19 | 277.0 | 277.0 | 273.0 | 276.0 | +2.0 | +0.73% | 101,400 |
| 2025-12-18 | 276.0 | 278.0 | 274.0 | 274.0 | -4.0 | -1.44% | 111,200 |
| 2025-12-17 | 282.0 | 282.0 | 275.0 | 278.0 | 0.0 | 0.00% | 134,700 |
| 2025-12-16 | 285.0 | 287.0 | 277.0 | 278.0 | -11.0 | -3.81% | 281,600 |
| 2025-12-15 | 280.0 | 318.0 | 280.0 | 289.0 | +34.0 | +13.33% | 4,291,300 |
| 2025-12-12 | 255.0 | 257.0 | 254.0 | 255.0 | +2.0 | +0.79% | 110,000 |
| 2025-12-11 | 257.0 | 258.0 | 253.0 | 253.0 | -5.0 | -1.94% | 145,500 |
| 2025-12-10 | 262.0 | 262.0 | 257.0 | 258.0 | -1.0 | -0.39% | 82,300 |
| 2025-12-09 | 257.0 | 260.0 | 254.0 | 259.0 | +2.0 | +0.78% | 162,900 |
| 2025-12-08 | 260.0 | 262.0 | 257.0 | 257.0 | 0.0 | 0.00% | 94,100 |
| 2025-12-05 | 260.0 | 261.0 | 256.0 | 257.0 | -5.0 | -1.91% | 137,000 |
| 2025-12-04 | 259.0 | 262.0 | 258.0 | 262.0 | +3.0 | +1.16% | 88,600 |
| 2025-12-03 | 258.0 | 264.0 | 258.0 | 259.0 | +1.0 | +0.39% | 84,300 |
| 2025-12-02 | 262.0 | 262.0 | 257.0 | 258.0 | -4.0 | -1.53% | 233,500 |
| 2025-12-01 | 272.0 | 278.0 | 260.0 | 262.0 | -14.0 | -5.07% | 276,400 |
| 2025-11-28 | 279.0 | 281.0 | 274.0 | 276.0 | -2.0 | -0.72% | 71,600 |
| 2025-11-27 | 278.0 | 280.0 | 276.0 | 278.0 | 0.0 | 0.00% | 84,900 |
| 2025-11-26 | 272.0 | 278.0 | 268.0 | 278.0 | +9.0 | +3.35% | 125,600 |
| 2025-11-25 | 274.0 | 276.0 | 267.0 | 269.0 | -6.0 | -2.18% | 181,000 |
| 2025-11-21 | 281.0 | 283.0 | 273.0 | 275.0 | -8.0 | -2.83% | 152,000 |
| 2025-11-20 | 291.0 | 292.0 | 282.0 | 283.0 | -8.0 | -2.75% | 192,900 |
| 2025-11-19 | 298.0 | 300.0 | 291.0 | 291.0 | -4.0 | -1.36% | 74,200 |
| 2025-11-18 | 302.0 | 302.0 | 294.0 | 295.0 | -5.0 | -1.67% | 83,200 |
| 2025-11-17 | 307.0 | 307.0 | 298.0 | 300.0 | +1.0 | +0.33% | 99,200 |
| 2025-11-14 | 300.0 | 302.0 | 298.0 | 299.0 | -1.0 | -0.33% | 75,800 |
| 2025-11-13 | 299.0 | 301.0 | 296.0 | 300.0 | +3.0 | +1.01% | 71,100 |
| 2025-11-12 | 292.0 | 299.0 | 292.0 | 297.0 | +5.0 | +1.71% | 80,700 |
| 2025-11-11 | 293.0 | 297.0 | 288.0 | 292.0 | -1.0 | -0.34% | 109,300 |
| 2025-11-10 | 294.0 | 296.0 | 291.0 | 293.0 | -2.0 | -0.68% | 70,500 |
| 2025-11-07 | 290.0 | 295.0 | 287.0 | 295.0 | +3.0 | +1.03% | 275,000 |
| 2025-11-06 | 284.0 | 322.0 | 281.0 | 292.0 | +7.0 | +2.46% | 816,200 |
| 2025-11-05 | 286.0 | 290.0 | 282.0 | 285.0 | -4.0 | -1.38% | 101,800 |
| 2025-11-04 | 286.0 | 293.0 | 285.0 | 289.0 | -3.0 | -1.03% | 86,700 |
| 2025-10-31 | 290.0 | 294.0 | 286.0 | 292.0 | +6.0 | +2.10% | 120,300 |
| 2025-10-30 | 283.0 | 289.0 | 283.0 | 286.0 | +2.0 | +0.70% | 128,000 |
| 2025-10-29 | 293.0 | 295.0 | 282.0 | 284.0 | -10.0 | -3.40% | 135,900 |
| 2025-10-28 | 304.0 | 304.0 | 294.0 | 294.0 | -10.0 | -3.29% | 162,400 |
| 2025-10-27 | 301.0 | 305.0 | 301.0 | 304.0 | +4.0 | +1.33% | 118,400 |
| 2025-10-24 | 300.0 | 301.0 | 293.0 | 300.0 | 0.0 | 0.00% | 165,600 |
| 2025-10-23 | 292.0 | 300.0 | 290.0 | 300.0 | +8.0 | +2.74% | 143,900 |
| 2025-10-22 | 291.0 | 292.0 | 282.0 | 292.0 | +3.0 | +1.04% | 121,600 |
| 2025-10-21 | 286.0 | 291.0 | 285.0 | 289.0 | +3.0 | +1.05% | 52,800 |
| 2025-10-20 | 289.0 | 289.0 | 284.0 | 286.0 | +1.0 | +0.35% | 84,700 |
| 2025-10-17 | 287.0 | 287.0 | 282.0 | 285.0 | -1.0 | -0.35% | 78,900 |
| 2025-10-16 | 291.0 | 293.0 | 286.0 | 286.0 | -4.0 | -1.38% | 81,200 |
| 2025-10-15 | 286.0 | 292.0 | 284.0 | 290.0 | +2.0 | +0.69% | 156,900 |
| 2025-10-14 | 289.0 | 292.0 | 281.0 | 288.0 | -6.0 | -2.04% | 146,800 |
| 2025-10-10 | 293.0 | 294.0 | 289.0 | 294.0 | -2.0 | -0.68% | 135,100 |
| 2025-10-09 | 295.0 | 296.0 | 292.0 | 296.0 | +2.0 | +0.68% | 97,700 |
| 2025-10-08 | 297.0 | 299.0 | 294.0 | 294.0 | -3.0 | -1.01% | 66,900 |
| 2025-10-07 | 297.0 | 300.0 | 292.0 | 297.0 | -1.0 | -0.34% | 97,000 |
| 2025-10-06 | 298.0 | 301.0 | 296.0 | 298.0 | +5.0 | +1.71% | 82,500 |
| 2025-10-03 | 294.0 | 302.0 | 293.0 | 293.0 | +1.0 | +0.34% | 102,000 |
| 2025-10-02 | 307.0 | 307.0 | 292.0 | 292.0 | -14.0 | -4.58% | 168,100 |
| 2025-10-01 | 321.0 | 323.0 | 306.0 | 306.0 | -15.0 | -4.67% | 136,400 |
| 2025-09-30 | 323.0 | 325.0 | 320.0 | 321.0 | +1.0 | +0.31% | 69,600 |
| 2025-09-29 | 326.0 | 326.0 | 320.0 | 320.0 | -6.0 | -1.84% | 84,500 |
| 2025-09-26 | 327.0 | 328.0 | 321.0 | 326.0 | -1.0 | -0.31% | 108,700 |
| 2025-09-25 | 326.0 | 327.0 | 321.0 | 327.0 | +2.0 | +0.62% | 80,300 |
| 2025-09-24 | 326.0 | 331.0 | 322.0 | 325.0 | -3.0 | -0.91% | 109,600 |
| 2025-09-22 | 325.0 | 331.0 | 324.0 | 328.0 | +6.0 | +1.86% | 156,700 |
| 2025-09-19 | 325.0 | 325.0 | 317.0 | 322.0 | -1.0 | -0.31% | 154,100 |
| 2025-09-18 | 323.0 | 323.0 | 316.0 | 323.0 | +3.0 | +0.94% | 144,900 |
| 2025-09-17 | 319.0 | 320.0 | 314.0 | 320.0 | +1.0 | +0.31% | 116,400 |
| 2025-09-16 | 309.0 | 322.0 | 308.0 | 319.0 | +11.0 | +3.57% | 379,900 |
| 2025-09-12 | 309.0 | 313.0 | 305.0 | 308.0 | — | — | 105,400 |
直近120営業日分を表示