ＡＤＲ１２０Ｓ
3750スタンダード/情報･通信業/ADR120S,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 | 883.0 | 883.0 | 881.0 | 883.0 | -3.0 | -0.34% | 2,000 |
| 2026-03-12 | 885.0 | 888.0 | 881.0 | 886.0 | +8.0 | +0.91% | 2,800 |
| 2026-03-11 | 880.0 | 881.0 | 878.0 | 878.0 | -2.0 | -0.23% | 2,200 |
| 2026-03-10 | 880.0 | 883.0 | 852.0 | 880.0 | +2.0 | +0.23% | 7,600 |
| 2026-03-09 | 882.0 | 884.0 | 878.0 | 878.0 | -4.0 | -0.45% | 3,900 |
| 2026-03-06 | 882.0 | 885.0 | 881.0 | 882.0 | 0.0 | 0.00% | 1,100 |
| 2026-03-05 | 884.0 | 884.0 | 873.0 | 882.0 | +13.0 | +1.50% | 2,200 |
| 2026-03-04 | 875.0 | 875.0 | 869.0 | 869.0 | -12.0 | -1.36% | 3,600 |
| 2026-03-03 | 890.0 | 890.0 | 880.0 | 881.0 | -4.0 | -0.45% | 2,000 |
| 2026-03-02 | 883.0 | 890.0 | 880.0 | 885.0 | +2.0 | +0.23% | 4,300 |
| 2026-02-27 | 874.0 | 884.0 | 874.0 | 883.0 | +9.0 | +1.03% | 5,600 |
| 2026-02-26 | 860.0 | 874.0 | 860.0 | 874.0 | +14.0 | +1.63% | 3,000 |
| 2026-02-25 | 862.0 | 862.0 | 859.0 | 860.0 | +2.0 | +0.23% | 1,000 |
| 2026-02-24 | 859.0 | 859.0 | 856.0 | 858.0 | -1.0 | -0.12% | 2,100 |
| 2026-02-20 | 858.0 | 861.0 | 856.0 | 859.0 | -4.0 | -0.46% | 1,700 |
| 2026-02-19 | 860.0 | 863.0 | 858.0 | 863.0 | -8.0 | -0.92% | 6,800 |
| 2026-02-18 | 868.0 | 871.0 | 868.0 | 871.0 | +3.0 | +0.35% | 1,100 |
| 2026-02-17 | 869.0 | 872.0 | 868.0 | 868.0 | -2.0 | -0.23% | 1,500 |
| 2026-02-16 | 870.0 | 875.0 | 870.0 | 870.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-13 | 875.0 | 875.0 | 870.0 | 870.0 | +1.0 | +0.12% | 1,100 |
| 2026-02-12 | 870.0 | 874.0 | 869.0 | 869.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-10 | 872.0 | 874.0 | 869.0 | 869.0 | -5.0 | -0.57% | 2,000 |
| 2026-02-09 | 878.0 | 878.0 | 870.0 | 874.0 | +5.0 | +0.58% | 2,800 |
| 2026-02-06 | 868.0 | 873.0 | 868.0 | 869.0 | +1.0 | +0.12% | 1,600 |
| 2026-02-05 | 872.0 | 873.0 | 868.0 | 868.0 | -4.0 | -0.46% | 900 |
| 2026-02-04 | 873.0 | 873.0 | 866.0 | 872.0 | +1.0 | +0.11% | 1,800 |
| 2026-02-03 | 871.0 | 871.0 | 865.0 | 871.0 | +5.0 | +0.58% | 900 |
| 2026-02-02 | 871.0 | 871.0 | 865.0 | 866.0 | -5.0 | -0.57% | 2,300 |
| 2026-01-30 | 870.0 | 871.0 | 866.0 | 871.0 | +1.0 | +0.11% | 1,100 |
| 2026-01-29 | 871.0 | 871.0 | 867.0 | 870.0 | +3.0 | +0.35% | 1,000 |
| 2026-01-28 | 866.0 | 867.0 | 862.0 | 867.0 | +1.0 | +0.12% | 1,200 |
| 2026-01-27 | 865.0 | 870.0 | 865.0 | 866.0 | +1.0 | +0.12% | 2,400 |
| 2026-01-26 | 867.0 | 867.0 | 863.0 | 865.0 | -2.0 | -0.23% | 2,100 |
| 2026-01-23 | 869.0 | 869.0 | 860.0 | 867.0 | +5.0 | +0.58% | 1,300 |
| 2026-01-22 | 865.0 | 865.0 | 860.0 | 862.0 | -1.0 | -0.12% | 2,800 |
| 2026-01-21 | 865.0 | 868.0 | 863.0 | 863.0 | -2.0 | -0.23% | 2,400 |
| 2026-01-20 | 866.0 | 868.0 | 864.0 | 865.0 | -1.0 | -0.12% | 1,600 |
| 2026-01-19 | 866.0 | 866.0 | 863.0 | 866.0 | +1.0 | +0.12% | 2,200 |
| 2026-01-16 | 865.0 | 865.0 | 862.0 | 865.0 | +2.0 | +0.23% | 1,200 |
| 2026-01-15 | 868.0 | 868.0 | 862.0 | 863.0 | +1.0 | +0.12% | 2,000 |
| 2026-01-14 | 866.0 | 866.0 | 862.0 | 862.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-13 | 869.0 | 870.0 | 862.0 | 862.0 | +1.0 | +0.12% | 2,400 |
| 2026-01-09 | 860.0 | 867.0 | 857.0 | 861.0 | 0.0 | 0.00% | 3,300 |
| 2026-01-08 | 866.0 | 867.0 | 860.0 | 861.0 | -5.0 | -0.58% | 1,400 |
| 2026-01-07 | 860.0 | 866.0 | 860.0 | 866.0 | +6.0 | +0.70% | 2,300 |
| 2026-01-06 | 860.0 | 860.0 | 852.0 | 860.0 | +6.0 | +0.70% | 3,300 |
| 2026-01-05 | 848.0 | 854.0 | 841.0 | 854.0 | +14.0 | +1.67% | 3,500 |
| 2025-12-30 | 810.0 | 840.0 | 810.0 | 840.0 | +20.0 | +2.44% | 5,800 |
| 2025-12-29 | 817.0 | 820.0 | 813.0 | 820.0 | +10.0 | +1.23% | 2,200 |
| 2025-12-26 | 811.0 | 814.0 | 810.0 | 810.0 | -3.0 | -0.37% | 3,700 |
| 2025-12-25 | 823.0 | 827.0 | 805.0 | 813.0 | -12.0 | -1.45% | 11,400 |
| 2025-12-24 | 828.0 | 828.0 | 825.0 | 825.0 | -3.0 | -0.36% | 3,900 |
| 2025-12-23 | 825.0 | 830.0 | 825.0 | 828.0 | -2.0 | -0.24% | 1,400 |
| 2025-12-22 | 834.0 | 837.0 | 826.0 | 830.0 | -1.0 | -0.12% | 3,000 |
| 2025-12-19 | 825.0 | 834.0 | 825.0 | 831.0 | +2.0 | +0.24% | 2,000 |
| 2025-12-18 | 820.0 | 830.0 | 820.0 | 829.0 | +2.0 | +0.24% | 2,300 |
| 2025-12-17 | 829.0 | 830.0 | 827.0 | 827.0 | -1.0 | -0.12% | 500 |
| 2025-12-16 | 825.0 | 838.0 | 825.0 | 828.0 | +4.0 | +0.49% | 14,300 |
| 2025-12-15 | 830.0 | 830.0 | 818.0 | 824.0 | +4.0 | +0.49% | 2,400 |
| 2025-12-12 | 821.0 | 824.0 | 819.0 | 820.0 | -8.0 | -0.97% | 2,400 |
| 2025-12-11 | 836.0 | 836.0 | 828.0 | 828.0 | -8.0 | -0.96% | 1,700 |
| 2025-12-10 | 838.0 | 845.0 | 836.0 | 836.0 | -8.0 | -0.95% | 1,100 |
| 2025-12-09 | 826.0 | 844.0 | 826.0 | 844.0 | +22.0 | +2.68% | 1,800 |
| 2025-12-08 | 833.0 | 871.0 | 820.0 | 822.0 | -11.0 | -1.32% | 60,100 |
| 2025-12-05 | 830.0 | 860.0 | 830.0 | 833.0 | +15.0 | +1.83% | 7,900 |
| 2025-12-04 | 818.0 | 826.0 | 818.0 | 818.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-03 | 818.0 | 826.0 | 818.0 | 818.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-02 | 828.0 | 841.0 | 818.0 | 818.0 | -2.0 | -0.24% | 6,200 |
| 2025-12-01 | 821.0 | 821.0 | 819.0 | 820.0 | -1.0 | -0.12% | 1,100 |
| 2025-11-28 | 816.0 | 821.0 | 816.0 | 821.0 | +5.0 | +0.61% | 900 |
| 2025-11-27 | 815.0 | 822.0 | 815.0 | 816.0 | +1.0 | +0.12% | 900 |
| 2025-11-26 | 815.0 | 820.0 | 813.0 | 815.0 | +1.0 | +0.12% | 3,600 |
| 2025-11-25 | 815.0 | 818.0 | 813.0 | 814.0 | +2.0 | +0.25% | 1,100 |
| 2025-11-21 | 811.0 | 819.0 | 808.0 | 812.0 | -3.0 | -0.37% | 3,100 |
| 2025-11-20 | 815.0 | 815.0 | 812.0 | 815.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-19 | 822.0 | 822.0 | 812.0 | 815.0 | -7.0 | -0.85% | 4,600 |
| 2025-11-18 | 841.0 | 841.0 | 822.0 | 822.0 | -10.0 | -1.20% | 3,900 |
| 2025-11-17 | 843.0 | 843.0 | 832.0 | 832.0 | -26.0 | -3.03% | 2,100 |
| 2025-11-14 | 815.0 | 858.0 | 815.0 | 858.0 | +1.0 | +0.12% | 9,400 |
| 2025-11-13 | 852.0 | 858.0 | 847.0 | 857.0 | -5.0 | -0.58% | 42,200 |
| 2025-11-12 | 844.0 | 862.0 | 844.0 | 862.0 | +19.0 | +2.25% | 4,200 |
| 2025-11-11 | 844.0 | 845.0 | 838.0 | 843.0 | 0.0 | 0.00% | 103,300 |
| 2025-11-10 | 838.0 | 844.0 | 838.0 | 843.0 | +5.0 | +0.60% | 101,000 |
| 2025-11-07 | 832.0 | 840.0 | 832.0 | 838.0 | -9.0 | -1.06% | 102,900 |
| 2025-11-06 | 839.0 | 847.0 | 839.0 | 847.0 | -3.0 | -0.35% | 1,000 |
| 2025-11-05 | 840.0 | 850.0 | 830.0 | 850.0 | +10.0 | +1.19% | 900 |
| 2025-11-04 | 828.0 | 846.0 | 826.0 | 840.0 | +11.0 | +1.33% | 2,100 |
| 2025-10-31 | 831.0 | 837.0 | 829.0 | 829.0 | -2.0 | -0.24% | 1,800 |
| 2025-10-30 | 846.0 | 846.0 | 831.0 | 831.0 | 0.0 | 0.00% | 400 |
| 2025-10-29 | 845.0 | 845.0 | 831.0 | 831.0 | -7.0 | -0.84% | 1,700 |
| 2025-10-28 | 850.0 | 850.0 | 838.0 | 838.0 | -12.0 | -1.41% | 2,300 |
| 2025-10-27 | 848.0 | 852.0 | 848.0 | 850.0 | +8.0 | +0.95% | 2,800 |
| 2025-10-24 | 840.0 | 842.0 | 839.0 | 842.0 | +2.0 | +0.24% | 400 |
| 2025-10-23 | 835.0 | 850.0 | 835.0 | 840.0 | -10.0 | -1.18% | 1,200 |
| 2025-10-22 | 823.0 | 850.0 | 818.0 | 850.0 | +27.0 | +3.28% | 5,300 |
| 2025-10-21 | 816.0 | 824.0 | 815.0 | 823.0 | +4.0 | +0.49% | 1,800 |
| 2025-10-20 | 820.0 | 820.0 | 816.0 | 819.0 | -1.0 | -0.12% | 2,800 |
| 2025-10-17 | 826.0 | 833.0 | 820.0 | 820.0 | -7.0 | -0.85% | 1,900 |
| 2025-10-16 | 830.0 | 840.0 | 827.0 | 827.0 | -3.0 | -0.36% | 2,200 |
| 2025-10-15 | 830.0 | 835.0 | 830.0 | 830.0 | -4.0 | -0.48% | 1,900 |
| 2025-10-14 | 835.0 | 838.0 | 830.0 | 834.0 | -4.0 | -0.48% | 2,000 |
| 2025-10-10 | 851.0 | 851.0 | 838.0 | 838.0 | -13.0 | -1.53% | 4,600 |
| 2025-10-09 | 852.0 | 856.0 | 851.0 | 851.0 | -6.0 | -0.70% | 2,800 |
| 2025-10-08 | 852.0 | 863.0 | 852.0 | 857.0 | -6.0 | -0.70% | 3,500 |
| 2025-10-07 | 862.0 | 868.0 | 861.0 | 863.0 | -7.0 | -0.80% | 1,200 |
| 2025-10-06 | 864.0 | 887.0 | 860.0 | 870.0 | +7.0 | +0.81% | 5,000 |
| 2025-10-03 | 861.0 | 880.0 | 861.0 | 863.0 | +2.0 | +0.23% | 3,200 |
| 2025-10-02 | 864.0 | 870.0 | 861.0 | 861.0 | -2.0 | -0.23% | 3,800 |
| 2025-10-01 | 869.0 | 876.0 | 859.0 | 863.0 | -19.0 | -2.15% | 8,900 |
| 2025-09-30 | 886.0 | 886.0 | 850.0 | 882.0 | -18.0 | -2.00% | 13,900 |
| 2025-09-29 | 880.0 | 909.0 | 873.0 | 900.0 | -37.0 | -3.95% | 29,800 |
| 2025-09-26 | 943.0 | 943.0 | 926.0 | 937.0 | -2.0 | -0.21% | 14,000 |
| 2025-09-25 | 945.0 | 945.0 | 929.0 | 939.0 | +2.0 | +0.21% | 6,200 |
| 2025-09-24 | 948.0 | 949.0 | 909.0 | 937.0 | -3.0 | -0.32% | 17,000 |
| 2025-09-22 | 935.0 | 945.0 | 935.0 | 940.0 | +5.0 | +0.53% | 5,900 |
| 2025-09-19 | 934.0 | 942.0 | 934.0 | 935.0 | -1.0 | -0.11% | 4,800 |
| 2025-09-18 | 935.0 | 940.0 | 933.0 | 936.0 | +1.0 | +0.11% | 2,200 |
| 2025-09-17 | 948.0 | 949.0 | 932.0 | 935.0 | -14.0 | -1.48% | 7,300 |
| 2025-09-16 | 945.0 | 950.0 | 934.0 | 949.0 | 0.0 | 0.00% | 13,600 |
| 2025-09-12 | 939.0 | 949.0 | 935.0 | 949.0 | — | — | 4,300 |
直近120営業日分を表示