KabuInsight

アドバネクス

5998
スタンダード/金属製品/Advanex 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
2026-03-131,762.01,839.01,762.01,821.0+49.0+2.77%16,900
2026-03-121,836.01,848.01,767.01,772.0-64.0-3.49%25,600
2026-03-111,879.01,893.01,836.01,836.0-3.0-0.16%19,400
2026-03-101,800.01,850.01,780.01,839.0+82.0+4.67%32,700
2026-03-091,742.01,772.01,652.01,757.0-105.0-5.64%83,400
2026-03-061,875.01,879.01,800.01,862.0-32.0-1.69%38,300
2026-03-052,004.02,036.01,851.01,894.0-31.0-1.61%103,600
2026-03-042,061.02,080.01,869.01,925.0-195.0-9.20%70,000
2026-03-032,245.02,245.02,120.02,120.0-128.0-5.69%25,200
2026-03-022,325.02,329.02,230.02,248.0-127.0-5.35%25,500
2026-02-272,151.02,375.02,151.02,375.0+224.0+10.41%50,800
2026-02-262,094.02,217.02,094.02,151.0+69.0+3.31%33,100
2026-02-252,036.02,093.02,004.02,082.0+27.0+1.31%20,500
2026-02-242,142.02,169.01,989.02,055.0-37.0-1.77%41,600
2026-02-201,991.02,092.01,960.02,092.0+76.0+3.77%19,600
2026-02-192,018.02,050.01,983.02,016.0-10.0-0.49%18,900
2026-02-182,000.02,027.01,940.02,026.0+38.0+1.91%33,600
2026-02-172,050.02,085.01,927.01,988.0-89.0-4.29%47,000
2026-02-162,150.02,150.01,909.02,077.0-89.0-4.11%54,000
2026-02-132,257.02,264.02,091.02,166.0-119.0-5.21%28,400
2026-02-122,239.02,300.02,179.02,285.0+52.0+2.33%43,900
2026-02-102,179.02,250.02,105.02,233.0+46.0+2.10%47,200
2026-02-092,104.02,198.02,104.02,187.0+102.0+4.89%31,000
2026-02-062,057.02,105.02,039.02,085.0+63.0+3.12%30,100
2026-02-051,962.02,053.01,962.02,022.0+56.0+2.85%23,000
2026-02-041,931.01,983.01,920.01,966.0+35.0+1.81%15,300
2026-02-031,994.02,000.01,930.01,931.0+6.0+0.31%16,500
2026-02-021,933.02,006.01,892.01,925.0+19.0+1.00%32,300
2026-01-301,949.01,968.01,890.01,906.0-26.0-1.35%12,400
2026-01-291,950.01,950.01,891.01,932.0+10.0+0.52%19,600
2026-01-281,802.01,922.01,802.01,922.0+120.0+6.66%26,800
2026-01-271,822.01,849.01,790.01,802.0-20.0-1.10%15,100
2026-01-261,868.01,924.01,822.01,822.0-74.0-3.90%23,400
2026-01-231,818.01,976.01,818.01,896.0+75.0+4.12%39,900
2026-01-221,814.01,830.01,804.01,821.0+7.0+0.39%11,100
2026-01-211,779.01,814.01,772.01,814.0+10.0+0.55%11,600
2026-01-201,802.01,817.01,775.01,804.0+2.0+0.11%16,700
2026-01-191,804.01,814.01,780.01,802.0-1.0-0.06%13,600
2026-01-161,799.01,816.01,769.01,803.0+7.0+0.39%18,200
2026-01-151,795.01,848.01,777.01,796.0-20.0-1.10%18,600
2026-01-141,837.01,843.01,790.01,816.0-24.0-1.30%20,000
2026-01-131,780.01,840.01,761.01,840.0+90.0+5.14%43,800
2026-01-091,729.01,795.01,723.01,750.0+1.0+0.06%27,600
2026-01-081,702.01,749.01,683.01,749.0+30.0+1.75%30,200
2026-01-071,750.01,761.01,706.01,719.0-41.0-2.33%22,600
2026-01-061,787.01,802.01,756.01,760.0-36.0-2.00%24,800
2026-01-051,793.01,809.01,758.01,796.0-4.0-0.22%26,600
2025-12-301,800.01,820.01,780.01,800.0-4.0-0.22%33,800
2025-12-291,792.01,829.01,778.01,804.0+15.0+0.84%21,100
2025-12-261,788.01,794.01,747.01,789.0+20.0+1.13%27,700
2025-12-251,730.01,769.01,730.01,769.0+50.0+2.91%29,200
2025-12-241,708.01,741.01,690.01,719.0+13.0+0.76%28,300
2025-12-231,698.01,713.01,676.01,706.0+3.0+0.18%28,200
2025-12-221,703.01,722.01,693.01,703.00.00.00%21,700
2025-12-191,653.01,703.01,616.01,703.0+37.0+2.22%21,200
2025-12-181,660.01,707.01,616.01,666.0+6.0+0.36%39,400
2025-12-171,566.01,660.01,566.01,660.0+100.0+6.41%35,300
2025-12-161,615.01,615.01,528.01,560.0-70.0-4.29%48,100
2025-12-151,669.01,669.01,613.01,630.0-56.0-3.32%35,200
2025-12-121,720.01,782.01,659.01,686.0-12.0-0.71%51,600
2025-12-111,701.01,748.01,689.01,698.0-3.0-0.18%41,600
2025-12-101,720.01,750.01,700.01,701.0-18.0-1.05%28,600
2025-12-091,694.01,719.01,671.01,719.0+20.0+1.18%18,800
2025-12-081,685.01,730.01,685.01,699.0+18.0+1.07%40,500
2025-12-051,700.01,717.01,642.01,681.0-12.0-0.71%94,300
2025-12-041,597.01,715.01,570.01,693.0+125.0+7.97%122,000
2025-12-031,475.01,583.01,469.01,568.0+123.0+8.51%113,300
2025-12-021,433.01,474.01,427.01,445.0-11.0-0.76%56,800
2025-12-011,459.01,464.01,427.01,456.0-19.0-1.29%47,900
2025-11-281,410.01,494.01,390.01,475.0+72.0+5.13%96,200
2025-11-271,359.01,404.01,340.01,403.0+47.0+3.47%57,600
2025-11-261,332.01,356.01,298.01,356.0+18.0+1.35%60,800
2025-11-251,337.01,380.01,314.01,338.0+11.0+0.83%136,300
2025-11-211,154.01,328.01,152.01,327.0+145.0+12.27%157,600
2025-11-201,195.01,195.01,111.01,182.0+17.0+1.46%181,800
2025-11-191,251.01,257.01,159.01,165.0-113.0-8.84%261,600
2025-11-181,365.01,365.01,252.01,278.0-147.0-10.32%250,700
2025-11-171,427.01,457.01,425.01,425.0-400.0-21.92%149,300
2025-11-141,837.01,864.01,806.01,825.0-46.0-2.46%108,000
2025-11-131,830.01,895.01,820.01,871.0+50.0+2.75%97,100
2025-11-121,724.01,821.01,710.01,821.0+97.0+5.63%73,300
2025-11-111,710.01,725.01,689.01,724.0+22.0+1.29%53,300
2025-11-101,692.01,716.01,676.01,702.0+12.0+0.71%32,200
2025-11-071,659.01,695.01,647.01,690.0+9.0+0.54%30,000
2025-11-061,646.01,702.01,640.01,681.0+70.0+4.35%24,400
2025-11-051,621.01,645.01,528.01,611.0-31.0-1.89%69,800
2025-11-041,650.01,745.01,641.01,642.0+10.0+0.61%30,600
2025-10-311,600.01,658.01,580.01,632.0+38.0+2.38%26,100
2025-10-301,527.01,606.01,509.01,594.0+49.0+3.17%33,900
2025-10-291,638.01,638.01,516.01,545.0-100.0-6.08%31,400
2025-10-281,677.01,710.01,645.01,645.0-49.0-2.89%21,600
2025-10-271,730.01,748.01,693.01,694.0-10.0-0.59%25,400
2025-10-241,703.01,722.01,678.01,704.0+9.0+0.53%26,400
2025-10-231,740.01,740.01,683.01,695.0-45.0-2.59%34,100
2025-10-221,621.01,740.01,602.01,740.0+105.0+6.42%58,900
2025-10-211,590.01,669.01,562.01,635.0+38.0+2.38%31,000
2025-10-201,551.01,623.01,551.01,597.0+54.0+3.50%29,500
2025-10-171,556.01,585.01,543.01,543.0-31.0-1.97%20,200
2025-10-161,539.01,574.01,524.01,574.0+26.0+1.68%29,600
2025-10-151,475.01,549.01,474.01,548.0+88.0+6.03%36,100
2025-10-141,480.01,516.01,446.01,460.0-60.0-3.95%35,200
2025-10-101,542.01,542.01,486.01,520.0-47.0-3.00%39,300
2025-10-091,525.01,567.01,507.01,567.0+38.0+2.49%25,700
2025-10-081,517.01,555.01,499.01,529.0-26.0-1.67%21,300
2025-10-071,598.01,609.01,552.01,555.0-46.0-2.87%21,000
2025-10-061,607.01,634.01,570.01,601.0+12.0+0.76%21,800
2025-10-031,551.01,618.01,551.01,589.0+17.0+1.08%21,600
2025-10-021,569.01,593.01,550.01,572.0-9.0-0.57%13,200
2025-10-011,568.01,603.01,565.01,581.0-4.0-0.25%27,700
2025-09-301,615.01,622.01,567.01,585.0-30.0-1.86%24,700
2025-09-291,659.01,661.01,575.01,615.0-72.0-4.27%31,800
2025-09-261,591.01,740.01,542.01,687.0+56.0+3.43%59,100
2025-09-251,710.01,739.01,631.01,631.0-108.0-6.21%49,400
2025-09-241,739.01,774.01,707.01,739.0-7.0-0.40%34,300
2025-09-221,850.01,856.01,711.01,746.0-72.0-3.96%62,800
2025-09-191,725.01,820.01,629.01,818.0+81.0+4.66%109,100
2025-09-181,517.01,827.01,517.01,737.0+226.0+14.96%161,800
2025-09-171,558.01,558.01,501.01,511.0-42.0-2.70%19,700
2025-09-161,508.01,560.01,471.01,553.0+27.0+1.77%23,300
2025-09-121,535.01,545.01,496.01,526.0——11,800

直近120営業日分を表示