アディッシュ
7093グロース/サービス業/adish 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 568.0 | 572.0 | 559.0 | 569.0 | -2.0 | -0.35% | 2,200 |
| 2026-03-12 | 569.0 | 571.0 | 569.0 | 571.0 | +12.0 | +2.15% | 1,300 |
| 2026-03-11 | 564.0 | 575.0 | 559.0 | 559.0 | -3.0 | -0.53% | 5,000 |
| 2026-03-10 | 555.0 | 566.0 | 555.0 | 562.0 | -3.0 | -0.53% | 3,300 |
| 2026-03-09 | 589.0 | 590.0 | 534.0 | 565.0 | -34.0 | -5.68% | 17,800 |
| 2026-03-06 | 581.0 | 599.0 | 581.0 | 599.0 | +1.0 | +0.17% | 2,100 |
| 2026-03-05 | 573.0 | 600.0 | 563.0 | 598.0 | +34.0 | +6.03% | 4,000 |
| 2026-03-04 | 574.0 | 575.0 | 546.0 | 564.0 | -10.0 | -1.74% | 11,000 |
| 2026-03-03 | 576.0 | 576.0 | 560.0 | 574.0 | -2.0 | -0.35% | 4,600 |
| 2026-03-02 | 591.0 | 592.0 | 576.0 | 576.0 | -24.0 | -4.00% | 11,800 |
| 2026-02-27 | 609.0 | 609.0 | 599.0 | 600.0 | -7.0 | -1.15% | 7,400 |
| 2026-02-26 | 603.0 | 620.0 | 599.0 | 607.0 | +5.0 | +0.83% | 9,700 |
| 2026-02-25 | 604.0 | 605.0 | 598.0 | 602.0 | -4.0 | -0.66% | 6,000 |
| 2026-02-24 | 622.0 | 622.0 | 606.0 | 606.0 | -14.0 | -2.26% | 11,200 |
| 2026-02-20 | 604.0 | 622.0 | 603.0 | 620.0 | +19.0 | +3.16% | 18,000 |
| 2026-02-19 | 595.0 | 610.0 | 594.0 | 601.0 | +6.0 | +1.01% | 14,100 |
| 2026-02-18 | 600.0 | 600.0 | 588.0 | 595.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-17 | 597.0 | 597.0 | 573.0 | 595.0 | +5.0 | +0.85% | 12,700 |
| 2026-02-16 | 618.0 | 618.0 | 586.0 | 590.0 | +7.0 | +1.20% | 14,600 |
| 2026-02-13 | 595.0 | 597.0 | 579.0 | 583.0 | -9.0 | -1.52% | 3,100 |
| 2026-02-12 | 600.0 | 605.0 | 590.0 | 592.0 | -7.0 | -1.17% | 22,700 |
| 2026-02-10 | 550.0 | 617.0 | 550.0 | 599.0 | +52.0 | +9.51% | 30,700 |
| 2026-02-09 | 525.0 | 562.0 | 524.0 | 547.0 | +17.0 | +3.21% | 10,100 |
| 2026-02-06 | 534.0 | 549.0 | 530.0 | 530.0 | -46.0 | -7.99% | 26,100 |
| 2026-02-05 | 579.0 | 589.0 | 570.0 | 576.0 | -3.0 | -0.52% | 6,600 |
| 2026-02-04 | 564.0 | 580.0 | 557.0 | 579.0 | +12.0 | +2.12% | 7,600 |
| 2026-02-03 | 586.0 | 586.0 | 567.0 | 567.0 | -19.0 | -3.24% | 7,200 |
| 2026-02-02 | 610.0 | 610.0 | 586.0 | 586.0 | -19.0 | -3.14% | 19,100 |
| 2026-01-30 | 599.0 | 606.0 | 597.0 | 605.0 | +2.0 | +0.33% | 3,100 |
| 2026-01-29 | 604.0 | 604.0 | 596.0 | 603.0 | -1.0 | -0.17% | 5,200 |
| 2026-01-28 | 590.0 | 605.0 | 590.0 | 604.0 | +12.0 | +2.03% | 7,700 |
| 2026-01-27 | 574.0 | 594.0 | 570.0 | 592.0 | +18.0 | +3.14% | 8,100 |
| 2026-01-26 | 569.0 | 586.0 | 569.0 | 574.0 | +5.0 | +0.88% | 11,700 |
| 2026-01-23 | 553.0 | 569.0 | 552.0 | 569.0 | +11.0 | +1.97% | 3,800 |
| 2026-01-22 | 551.0 | 566.0 | 551.0 | 558.0 | -3.0 | -0.53% | 4,200 |
| 2026-01-21 | 560.0 | 561.0 | 547.0 | 561.0 | +1.0 | +0.18% | 9,200 |
| 2026-01-20 | 546.0 | 565.0 | 541.0 | 560.0 | +22.0 | +4.09% | 10,100 |
| 2026-01-19 | 548.0 | 548.0 | 538.0 | 538.0 | -10.0 | -1.82% | 5,200 |
| 2026-01-16 | 538.0 | 548.0 | 534.0 | 548.0 | +9.0 | +1.67% | 4,100 |
| 2026-01-15 | 527.0 | 540.0 | 516.0 | 539.0 | +8.0 | +1.51% | 6,500 |
| 2026-01-14 | 550.0 | 550.0 | 531.0 | 531.0 | -20.0 | -3.63% | 3,800 |
| 2026-01-13 | 531.0 | 555.0 | 531.0 | 551.0 | +21.0 | +3.96% | 6,800 |
| 2026-01-09 | 540.0 | 542.0 | 529.0 | 530.0 | -10.0 | -1.85% | 9,900 |
| 2026-01-08 | 504.0 | 575.0 | 504.0 | 540.0 | +38.0 | +7.57% | 57,600 |
| 2026-01-07 | 494.0 | 503.0 | 494.0 | 502.0 | +5.0 | +1.01% | 2,400 |
| 2026-01-06 | 505.0 | 505.0 | 489.0 | 497.0 | -9.0 | -1.78% | 7,200 |
| 2026-01-05 | 503.0 | 515.0 | 503.0 | 506.0 | +3.0 | +0.60% | 7,400 |
| 2025-12-30 | 496.0 | 526.0 | 496.0 | 503.0 | +6.0 | +1.21% | 8,400 |
| 2025-12-29 | 491.0 | 498.0 | 480.0 | 497.0 | +6.0 | +1.22% | 6,900 |
| 2025-12-26 | 490.0 | 497.0 | 490.0 | 491.0 | 0.0 | 0.00% | 10,800 |
| 2025-12-25 | 484.0 | 500.0 | 484.0 | 491.0 | +5.0 | +1.03% | 6,100 |
| 2025-12-24 | 475.0 | 496.0 | 475.0 | 486.0 | +9.0 | +1.89% | 18,700 |
| 2025-12-23 | 500.0 | 507.0 | 475.0 | 477.0 | -15.0 | -3.05% | 31,300 |
| 2025-12-22 | 500.0 | 500.0 | 492.0 | 492.0 | -9.0 | -1.80% | 6,000 |
| 2025-12-19 | 489.0 | 507.0 | 489.0 | 501.0 | +13.0 | +2.66% | 8,800 |
| 2025-12-18 | 489.0 | 493.0 | 488.0 | 488.0 | -8.0 | -1.61% | 5,600 |
| 2025-12-17 | 503.0 | 503.0 | 496.0 | 496.0 | +1.0 | +0.20% | 5,600 |
| 2025-12-16 | 507.0 | 507.0 | 492.0 | 495.0 | -22.0 | -4.26% | 11,100 |
| 2025-12-15 | 519.0 | 519.0 | 488.0 | 517.0 | -10.0 | -1.90% | 33,200 |
| 2025-12-12 | 541.0 | 544.0 | 521.0 | 527.0 | -14.0 | -2.59% | 9,400 |
| 2025-12-11 | 560.0 | 565.0 | 540.0 | 541.0 | -19.0 | -3.39% | 9,600 |
| 2025-12-10 | 560.0 | 569.0 | 556.0 | 560.0 | -3.0 | -0.53% | 5,700 |
| 2025-12-09 | 563.0 | 565.0 | 563.0 | 563.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-08 | 559.0 | 563.0 | 559.0 | 563.0 | +4.0 | +0.72% | 2,400 |
| 2025-12-05 | 559.0 | 559.0 | 558.0 | 559.0 | -1.0 | -0.18% | 1,700 |
| 2025-12-04 | 560.0 | 562.0 | 560.0 | 560.0 | 0.0 | 0.00% | 2,200 |
| 2025-12-03 | 562.0 | 564.0 | 559.0 | 560.0 | -4.0 | -0.71% | 4,000 |
| 2025-12-02 | 566.0 | 573.0 | 564.0 | 564.0 | -2.0 | -0.35% | 2,000 |
| 2025-12-01 | 576.0 | 586.0 | 566.0 | 566.0 | -10.0 | -1.74% | 5,900 |
| 2025-11-28 | 569.0 | 585.0 | 569.0 | 576.0 | +5.0 | +0.88% | 5,300 |
| 2025-11-27 | 577.0 | 578.0 | 562.0 | 571.0 | +2.0 | +0.35% | 3,300 |
| 2025-11-26 | 555.0 | 575.0 | 554.0 | 569.0 | +13.0 | +2.34% | 9,400 |
| 2025-11-25 | 557.0 | 566.0 | 556.0 | 556.0 | -4.0 | -0.71% | 16,400 |
| 2025-11-21 | 566.0 | 573.0 | 560.0 | 560.0 | -7.0 | -1.23% | 18,700 |
| 2025-11-20 | 578.0 | 582.0 | 567.0 | 567.0 | -11.0 | -1.90% | 10,200 |
| 2025-11-19 | 573.0 | 579.0 | 572.0 | 578.0 | +3.0 | +0.52% | 6,600 |
| 2025-11-18 | 599.0 | 603.0 | 574.0 | 575.0 | -24.0 | -4.01% | 26,000 |
| 2025-11-17 | 602.0 | 603.0 | 594.0 | 599.0 | -8.0 | -1.32% | 19,200 |
| 2025-11-14 | 603.0 | 607.0 | 591.0 | 607.0 | -3.0 | -0.49% | 21,700 |
| 2025-11-13 | 618.0 | 619.0 | 607.0 | 610.0 | -8.0 | -1.29% | 14,000 |
| 2025-11-12 | 617.0 | 631.0 | 616.0 | 618.0 | +1.0 | +0.16% | 14,100 |
| 2025-11-11 | 613.0 | 626.0 | 613.0 | 617.0 | +4.0 | +0.65% | 14,400 |
| 2025-11-10 | 622.0 | 632.0 | 613.0 | 613.0 | -9.0 | -1.45% | 21,800 |
| 2025-11-07 | 645.0 | 655.0 | 614.0 | 622.0 | -20.0 | -3.12% | 54,000 |
| 2025-11-06 | 619.0 | 666.0 | 611.0 | 642.0 | +23.0 | +3.72% | 47,900 |
| 2025-11-05 | 638.0 | 638.0 | 600.0 | 619.0 | -28.0 | -4.33% | 60,000 |
| 2025-11-04 | 653.0 | 667.0 | 646.0 | 647.0 | -26.0 | -3.86% | 47,900 |
| 2025-10-31 | 673.0 | 723.0 | 673.0 | 673.0 | -10.0 | -1.46% | 48,700 |
| 2025-10-30 | 634.0 | 713.0 | 633.0 | 683.0 | +39.0 | +6.06% | 138,200 |
| 2025-10-29 | 741.0 | 812.0 | 644.0 | 644.0 | -83.0 | -11.42% | 581,700 |
| 2025-10-28 | 720.0 | 818.0 | 712.0 | 727.0 | -7.0 | -0.95% | 207,800 |
| 2025-10-27 | 722.0 | 829.0 | 696.0 | 734.0 | -3.0 | -0.41% | 189,900 |
| 2025-10-24 | 687.0 | 779.0 | 651.0 | 737.0 | +40.0 | +5.74% | 221,700 |
| 2025-10-23 | 692.0 | 710.0 | 672.0 | 697.0 | -2.0 | -0.29% | 88,700 |
| 2025-10-22 | 660.0 | 709.0 | 641.0 | 699.0 | +39.0 | +5.91% | 99,300 |
| 2025-10-21 | 621.0 | 698.0 | 618.0 | 660.0 | +45.0 | +7.32% | 149,000 |
| 2025-10-20 | 588.0 | 620.0 | 588.0 | 615.0 | +30.0 | +5.13% | 25,400 |
| 2025-10-17 | 596.0 | 601.0 | 585.0 | 585.0 | -15.0 | -2.50% | 12,800 |
| 2025-10-16 | 598.0 | 608.0 | 597.0 | 600.0 | +8.0 | +1.35% | 26,500 |
| 2025-10-15 | 565.0 | 597.0 | 565.0 | 592.0 | +27.0 | +4.78% | 28,000 |
| 2025-10-14 | 578.0 | 598.0 | 558.0 | 565.0 | -28.0 | -4.72% | 41,500 |
| 2025-10-10 | 580.0 | 602.0 | 578.0 | 593.0 | +16.0 | +2.77% | 37,200 |
| 2025-10-09 | 585.0 | 585.0 | 575.0 | 577.0 | -5.0 | -0.86% | 26,600 |
| 2025-10-08 | 578.0 | 586.0 | 576.0 | 582.0 | -2.0 | -0.34% | 27,900 |
| 2025-10-07 | 582.0 | 587.0 | 576.0 | 584.0 | +4.0 | +0.69% | 55,400 |
| 2025-10-06 | 590.0 | 605.0 | 570.0 | 580.0 | -70.0 | -10.77% | 170,100 |
| 2025-10-03 | 684.0 | 684.0 | 622.0 | 650.0 | -24.0 | -3.56% | 229,300 |
| 2025-10-02 | 610.0 | 689.0 | 610.0 | 674.0 | +68.0 | +11.22% | 384,800 |
| 2025-10-01 | 621.0 | 622.0 | 605.0 | 606.0 | -19.0 | -3.04% | 39,800 |
| 2025-09-30 | 635.0 | 636.0 | 614.0 | 625.0 | -4.0 | -0.64% | 51,000 |
| 2025-09-29 | 665.0 | 673.0 | 620.0 | 629.0 | -34.0 | -5.13% | 201,000 |
| 2025-09-26 | 711.0 | 712.0 | 652.0 | 663.0 | -91.0 | -12.07% | 219,700 |
| 2025-09-25 | 915.0 | 915.0 | 732.0 | 754.0 | -122.0 | -13.93% | 906,200 |
| 2025-09-24 | 800.0 | 876.0 | 761.0 | 876.0 | +150.0 | +20.66% | 709,100 |
| 2025-09-22 | 623.0 | 726.0 | 623.0 | 726.0 | +100.0 | +15.97% | 310,400 |
| 2025-09-19 | 626.0 | 652.0 | 622.0 | 626.0 | +6.0 | +0.97% | 29,100 |
| 2025-09-18 | 632.0 | 636.0 | 610.0 | 620.0 | -32.0 | -4.91% | 46,800 |
| 2025-09-17 | 689.0 | 689.0 | 650.0 | 652.0 | -27.0 | -3.98% | 16,200 |
| 2025-09-16 | 672.0 | 696.0 | 665.0 | 679.0 | +7.0 | +1.04% | 26,200 |
| 2025-09-12 | 630.0 | 680.0 | 630.0 | 672.0 | — | — | 80,300 |
直近120営業日分を表示