KabuInsight

ＡＤワークスグループ

2982
プライム/不動産業/A.D.Works Group Co.,Ltd.
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
2026-03-13413.0417.0411.0414.0-4.0-0.96%510,800
2026-03-12430.0436.0415.0418.0-20.0-4.57%542,200
2026-03-11444.0447.0437.0438.0-1.0-0.23%629,500
2026-03-10433.0442.0425.0439.0+14.0+3.29%531,500
2026-03-09426.0429.0412.0425.0-15.0-3.41%990,000
2026-03-06426.0442.0425.0440.0+12.0+2.80%655,000
2026-03-05427.0440.0423.0428.0+19.0+4.65%806,100
2026-03-04424.0425.0404.0409.0-19.0-4.44%1,224,900
2026-03-03446.0448.0428.0428.0-21.0-4.68%779,700
2026-03-02446.0454.0443.0449.0-16.0-3.44%835,900
2026-02-27449.0465.0444.0465.0+22.0+4.97%1,230,500
2026-02-26447.0456.0442.0443.0+4.0+0.91%1,189,000
2026-02-25424.0450.0419.0439.0+20.0+4.77%1,415,600
2026-02-24413.0420.0410.0419.0+6.0+1.45%592,000
2026-02-20420.0421.0413.0413.0-13.0-3.05%776,000
2026-02-19427.0427.0416.0426.0+2.0+0.47%671,700
2026-02-18420.0428.0419.0424.0+3.0+0.71%682,400
2026-02-17420.0426.0413.0421.0+1.0+0.24%1,007,200
2026-02-16423.0424.0410.0420.00.00.00%1,161,100
2026-02-13427.0427.0400.0420.0-15.0-3.45%2,579,800
2026-02-12500.0512.0417.0435.0-61.0-12.30%2,789,900
2026-02-10485.0497.0482.0496.0+14.0+2.90%909,100
2026-02-09477.0484.0472.0482.0+12.0+2.55%763,800
2026-02-06467.0471.0458.0470.0-3.0-0.63%601,600
2026-02-05464.0475.0461.0473.0+11.0+2.38%586,000
2026-02-04453.0463.0452.0462.0+13.0+2.90%510,400
2026-02-03449.0451.0444.0449.0+5.0+1.13%293,300
2026-02-02442.0453.0440.0444.0+2.0+0.45%508,600
2026-01-30434.0443.0431.0442.0+10.0+2.31%685,200
2026-01-29436.0437.0430.0432.0-6.0-1.37%343,700
2026-01-28438.0440.0433.0438.0-2.0-0.45%347,800
2026-01-27440.0444.0438.0440.0-4.0-0.90%301,200
2026-01-26452.0455.0441.0444.0-13.0-2.84%389,000
2026-01-23454.0461.0453.0457.0+2.0+0.44%485,500
2026-01-22450.0457.0448.0455.0+8.0+1.79%414,800
2026-01-21455.0455.0444.0447.0-14.0-3.04%785,500
2026-01-20474.0477.0460.0461.0-15.0-3.15%807,800
2026-01-19468.0480.0465.0476.0+13.0+2.81%840,700
2026-01-16450.0463.0449.0463.0+14.0+3.12%815,900
2026-01-15443.0451.0443.0449.0+2.0+0.45%399,700
2026-01-14446.0457.0444.0447.0+5.0+1.13%814,600
2026-01-13439.0442.0429.0442.0+7.0+1.61%933,100
2026-01-09427.0438.0425.0435.0+6.0+1.40%830,300
2026-01-08430.0435.0423.0429.0+2.0+0.47%821,300
2026-01-07417.0429.0414.0427.0+6.0+1.43%983,300
2026-01-06423.0424.0418.0421.0+4.0+0.96%536,400
2026-01-05428.0429.0417.0417.0-5.0-1.18%894,000
2025-12-30425.0430.0418.0422.0+4.0+0.96%979,000
2025-12-29412.0426.0411.0418.0-2.0-0.48%948,600
2025-12-26429.0430.0417.0420.0-9.0-2.10%1,503,000
2025-12-25427.0432.0425.0429.0+2.0+0.47%702,600
2025-12-24417.0429.0417.0427.0+10.0+2.40%915,700
2025-12-23402.0419.0402.0417.0+17.0+4.25%1,422,300
2025-12-22390.0405.0382.0400.0-20.0-4.76%3,690,800
2025-12-19445.0446.0416.0420.0-31.0-6.87%2,741,000
2025-12-18456.0460.0446.0451.0-6.0-1.31%1,124,300
2025-12-17473.0473.0456.0457.0-13.0-2.77%1,108,600
2025-12-16482.0484.0464.0470.0-15.0-3.09%1,009,600
2025-12-15480.0490.0474.0485.0+2.0+0.41%570,200
2025-12-12477.0483.0475.0483.0+12.0+2.55%460,000
2025-12-11480.0482.0469.0471.0-12.0-2.48%556,900
2025-12-10491.0492.0482.0483.0-6.0-1.23%510,900
2025-12-09505.0506.0484.0489.0-12.0-2.40%878,600
2025-12-08466.0505.0466.0501.0+28.0+5.92%1,454,900
2025-12-05484.0488.0470.0473.0-9.0-1.87%1,074,600
2025-12-04450.0494.0450.0482.0+47.0+10.80%2,674,000
2025-12-03435.0439.0429.0435.00.00.00%555,100
2025-12-02445.0451.0434.0435.0-9.0-2.03%862,000
2025-12-01450.0453.0441.0444.0-14.0-3.06%884,300
2025-11-28450.0460.0447.0458.0+15.0+3.39%834,400
2025-11-27445.0447.0436.0443.0+6.0+1.37%948,800
2025-11-26422.0438.0420.0437.0+15.0+3.55%742,800
2025-11-25425.0425.0414.0422.0+2.0+0.48%621,700
2025-11-21412.0425.0405.0420.00.00.00%973,400
2025-11-20440.0445.0416.0420.0-24.0-5.41%1,730,400
2025-11-19447.0448.0438.0444.0+2.0+0.45%520,600
2025-11-18450.0451.0437.0442.0-16.0-3.49%1,437,000
2025-11-17487.0488.0453.0458.0-30.0-6.15%1,720,000
2025-11-14462.0508.0457.0488.0+22.0+4.72%2,289,700
2025-11-13476.0481.0434.0466.0-13.0-2.71%1,861,700
2025-11-12476.0484.0474.0479.0+4.0+0.84%619,500
2025-11-11474.0476.0464.0475.0+1.0+0.21%432,300
2025-11-10471.0475.0466.0474.0+5.0+1.07%295,900
2025-11-07466.0472.0464.0469.0-2.0-0.42%321,900
2025-11-06476.0480.0468.0471.0-5.0-1.05%511,800
2025-11-05471.0477.0453.0476.0+8.0+1.71%781,100
2025-11-04475.0475.0463.0468.0-7.0-1.47%595,200
2025-10-31475.0483.0470.0475.0+5.0+1.06%495,900
2025-10-30454.0471.0453.0470.0+8.0+1.73%585,400
2025-10-29466.0470.0457.0462.0-5.0-1.07%501,700
2025-10-28459.0477.0457.0467.0+2.0+0.43%725,500
2025-10-27461.0466.0458.0465.0+9.0+1.97%363,900
2025-10-24478.0479.0456.0456.0-20.0-4.20%720,200
2025-10-23463.0477.0463.0476.0+10.0+2.15%582,900
2025-10-22461.0468.0457.0466.0+8.0+1.75%454,900
2025-10-21463.0466.0445.0458.0+1.0+0.22%678,100
2025-10-20473.0478.0454.0457.0-16.0-3.38%579,300
2025-10-17477.0480.0472.0473.0-9.0-1.87%423,500
2025-10-16473.0488.0470.0482.0+8.0+1.69%613,600
2025-10-15454.0476.0454.0474.0+23.0+5.10%586,500
2025-10-14447.0454.0436.0451.0-2.0-0.44%800,400
2025-10-10463.0463.0448.0453.0-12.0-2.58%914,100
2025-10-09473.0479.0462.0465.0-11.0-2.31%613,600
2025-10-08471.0481.0470.0476.0+11.0+2.37%495,500
2025-10-07481.0483.0464.0465.0-16.0-3.33%875,400
2025-10-06508.0514.0478.0481.0-5.0-1.03%1,442,500
2025-10-03463.0488.0463.0486.0+18.0+3.85%1,022,600
2025-10-02472.0482.0463.0468.0-10.0-2.09%989,100
2025-10-01496.0499.0472.0478.0-22.0-4.40%1,352,800
2025-09-30496.0501.0489.0500.0+4.0+0.81%1,010,600
2025-09-29477.0498.0470.0496.0+21.0+4.42%1,338,400
2025-09-26461.0480.0461.0475.0+22.0+4.86%1,264,200
2025-09-25446.0458.0446.0453.0-3.0-0.66%1,001,900
2025-09-24464.0470.0449.0456.0-16.0-3.39%2,075,700
2025-09-22493.0493.0458.0472.0-24.0-4.84%2,889,600
2025-09-19506.0513.0487.0496.0-9.0-1.78%2,337,300
2025-09-18492.0505.0484.0505.0+10.0+2.02%1,569,600
2025-09-17502.0503.0493.0495.0-11.0-2.17%1,249,900
2025-09-16502.0510.0496.0506.0+5.0+1.00%1,407,800
2025-09-12480.0519.0475.0501.0——2,658,700

直近120営業日分を表示