Comparing Back to the side-by-side chart ↗
Adtran Networks SE（ADV.DE）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.50 | 21.50 | 21.20 | 21.30 | -0.47% | 2,708 |
| 2026-10-15 | 21.40 | 21.40 | 21.20 | 21.40 | +0.00% | 15,383 |
| 2026-10-14 | 21.50 | 21.50 | 21.30 | 21.40 | -0.47% | 1,296 |
| 2026-10-13 | 21.60 | 21.70 | 21.50 | 21.50 | -0.46% | 13,244 |
| 2026-10-12 | 22.00 | 22.00 | 21.60 | 21.60 | -1.37% | 4,296 |
| 2026-10-09 | 21.90 | 22.00 | 21.80 | 21.90 | +0.46% | 10,972 |
| 2026-10-08 | 21.90 | 22.00 | 21.60 | 21.80 | -0.91% | 80,490 |
| 2026-10-07 | 21.80 | 22.00 | 21.60 | 22.00 | +0.92% | 2,106 |
| 2026-10-06 | 22.00 | 22.00 | 21.80 | 21.80 | -0.46% | 780 |
| 2026-10-05 | 21.90 | 22.10 | 21.90 | 21.90 | +0.00% | 14,678 |
| 2026-10-02 | 21.80 | 22.10 | 21.70 | 21.90 | +0.92% | 4,191 |
| 2026-10-01 | 22.00 | 22.20 | 21.70 | 21.70 | -1.36% | 2,707 |
| 2026-09-30 | 22.00 | 22.10 | 21.70 | 22.00 | +0.00% | 16,984 |
| 2026-09-29 | 22.00 | 22.10 | 21.20 | 22.00 | +0.92% | 23,405 |
| 2026-09-28 | 21.90 | 22.10 | 21.40 | 21.80 | -0.46% | 13,828 |
| 2026-09-25 | 22.10 | 22.30 | 21.90 | 21.90 | -1.35% | 20,638 |
| 2026-09-24 | 22.20 | 22.20 | 22.00 | 22.20 | +0.91% | 3,351 |
| 2026-09-23 | 22.40 | 22.40 | 22.00 | 22.00 | -1.35% | 1,642 |
| 2026-09-22 | 22.40 | 22.40 | 22.30 | 22.30 | +0.00% | 7,249 |
| 2026-09-21 | 22.30 | 22.50 | 22.30 | 22.30 | -0.45% | 1,026 |
| 2026-09-18 | 22.40 | 22.50 | 22.40 | 22.40 | +0.45% | 5,854 |
| 2026-09-17 | 22.20 | 23.00 | 22.20 | 22.30 | +0.45% | 12,265 |
| 2026-09-16 | 22.60 | 22.60 | 22.20 | 22.20 | -1.33% | 11,245 |
| 2026-09-15 | 22.70 | 22.70 | 22.50 | 22.50 | +0.00% | 1,998 |
| 2026-09-14 | 22.70 | 22.80 | 22.50 | 22.50 | -0.44% | 4,054 |
| 2026-09-11 | 23.00 | 23.00 | 22.60 | 22.60 | -1.31% | 980 |
| 2026-09-10 | 22.70 | 22.90 | 22.60 | 22.90 | +1.33% | 1,936 |
| 2026-09-09 | 22.70 | 22.80 | 22.60 | 22.60 | +0.00% | 1,277 |
| 2026-09-08 | 22.80 | 22.80 | 22.60 | 22.60 | -0.88% | 1,698 |
| 2026-09-07 | 22.80 | 22.80 | 22.60 | 22.80 | +0.44% | 636 |
| 2026-09-04 | 22.50 | 22.70 | 22.50 | 22.70 | +1.34% | 1,983 |
| 2026-09-03 | 22.80 | 22.80 | 22.40 | 22.40 | -2.18% | 2,257 |
| 2026-09-02 | 23.10 | 23.10 | 22.90 | 22.90 | -0.43% | 1,069 |
| 2026-09-01 | 23.10 | 23.10 | 22.90 | 23.00 | -0.43% | 1,336 |
| 2026-08-31 | 23.00 | 23.10 | 22.90 | 23.10 | +0.00% | 3,943 |
| 2026-08-28 | 23.00 | 23.10 | 22.90 | 23.10 | +0.87% | 1,641 |
| 2026-08-27 | 23.20 | 23.20 | 22.90 | 22.90 | -0.87% | 4,265 |
| 2026-08-26 | 23.00 | 23.10 | 23.00 | 23.10 | +0.43% | 667 |
| 2026-08-25 | 23.00 | 23.00 | 22.90 | 23.00 | +0.00% | 2,519 |
| 2026-08-24 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 7,429 |
| 2026-08-21 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00% | 8,936 |
| 2026-08-20 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00% | 1,864 |
| 2026-08-19 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 2,820 |
| 2026-08-18 | 23.00 | 23.20 | 23.00 | 23.00 | -0.43% | 1,164 |
| 2026-08-17 | 23.30 | 23.30 | 23.10 | 23.10 | -0.86% | 844 |
| 2026-08-14 | 23.30 | 23.30 | 23.00 | 23.30 | +0.43% | 4,054 |
| 2026-08-13 | 23.20 | 23.30 | 23.10 | 23.20 | -0.43% | 4,505 |
| 2026-08-12 | 23.10 | 23.30 | 23.10 | 23.30 | +0.00% | 5,853 |
| 2026-08-11 | 23.20 | 23.30 | 23.20 | 23.30 | -0.43% | 5,572 |
| 2026-08-10 | 23.40 | 23.40 | 23.20 | 23.40 | +0.43% | 7,755 |
| 2026-08-07 | 23.20 | 23.30 | 23.20 | 23.30 | +0.00% | 19,855 |
| 2026-08-06 | 23.30 | 23.40 | 23.20 | 23.30 | +0.00% | 2,291 |
| 2026-08-05 | 23.50 | 23.50 | 23.10 | 23.30 | +0.00% | 5,204 |
| 2026-08-04 | 23.20 | 23.30 | 23.20 | 23.30 | +0.00% | 4,638 |
| 2026-08-03 | 23.40 | 23.40 | 23.00 | 23.30 | +0.43% | 24,025 |
| 2026-07-31 | 23.10 | 23.20 | 23.00 | 23.20 | +0.43% | 7,294 |
| 2026-07-30 | 23.00 | 23.20 | 23.00 | 23.10 | +0.00% | 4,127 |
| 2026-07-29 | 23.10 | 23.10 | 23.00 | 23.10 | +0.00% | 3,584 |
| 2026-07-28 | 23.10 | 23.10 | 23.00 | 23.10 | +0.00% | 7,460 |
| 2026-07-27 | 23.10 | 23.20 | 23.00 | 23.10 | +0.00% | 4,755 |
| 2026-07-24 | 23.10 | 23.10 | 23.00 | 23.10 | +0.00% | 4,048 |
| 2026-07-23 | 23.10 | 23.10 | 23.10 | 23.10 | +0.00% | 710 |
| 2026-07-22 | 23.10 | 23.10 | 23.00 | 23.10 | +0.00% | 10,187 |
| 2026-07-21 | 23.10 | 23.20 | 23.10 | 23.10 | +0.00% | 912 |
| 2026-07-20 | 23.10 | 23.20 | 23.00 | 23.10 | +0.00% | 4,313 |
| 2026-07-17 | 23.10 | 23.10 | 23.00 | 23.10 | +0.00% | 6,254 |
| 2026-07-16 | 23.30 | 23.30 | 23.00 | 23.10 | +0.00% | 3,494 |
| 2026-07-15 | 23.10 | 23.20 | 23.00 | 23.10 | +0.00% | 6,305 |
| 2026-07-14 | 23.30 | 23.30 | 23.10 | 23.10 | +0.00% | 214 |
| 2026-07-13 | 23.10 | 23.20 | 23.00 | 23.10 | +0.00% | 5,926 |
| 2026-07-10 | 23.00 | 23.20 | 23.00 | 23.10 | +0.00% | 2,946 |
| 2026-07-09 | 23.00 | 23.10 | 23.00 | 23.10 | +0.00% | 2,664 |
| 2026-07-08 | 23.00 | 23.10 | 23.00 | 23.10 | +0.00% | 4,697 |
| 2026-07-07 | 23.00 | 23.20 | 23.00 | 23.10 | +0.00% | 3,638 |
| 2026-07-06 | 23.00 | 23.10 | 22.90 | 23.10 | +0.00% | 15,801 |
| 2026-07-03 | 23.00 | 23.10 | 23.00 | 23.10 | +0.43% | 3,238 |
| 2026-07-02 | 22.90 | 23.10 | 22.90 | 23.00 | +0.00% | 4,227 |
| 2026-07-01 | 23.10 | 23.10 | 22.90 | 23.00 | +0.00% | 3,676 |
| 2026-06-30 | 22.80 | 23.00 | 22.80 | 23.00 | +0.44% | 3,669 |
| 2026-06-29 | 22.80 | 22.90 | 22.70 | 22.90 | +0.88% | 8,868 |
| 2026-06-26 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 1,902 |
| 2026-06-25 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 1,947 |
| 2026-06-24 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 3,414 |
| 2026-06-23 | 22.70 | 22.90 | 22.60 | 22.70 | +0.00% | 12,121 |
| 2026-06-22 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 3,590 |
| 2026-06-19 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 4,840 |
| 2026-06-18 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 2,663 |
| 2026-06-17 | 22.70 | 22.80 | 22.70 | 22.70 | +0.00% | 1,867 |
| 2026-06-16 | 22.60 | 22.80 | 22.60 | 22.70 | -1.30% | 6,597 |
| 2026-06-15 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 3,314 |
| 2026-06-12 | 23.10 | 23.10 | 23.00 | 23.00 | +0.00% | 5,933 |
| 2026-06-11 | 23.10 | 23.10 | 22.90 | 23.00 | -0.43% | 18,598 |
| 2026-06-10 | 23.00 | 23.10 | 23.00 | 23.10 | +0.43% | 2,937 |
| 2026-06-09 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 9,314 |
| 2026-06-08 | 22.90 | 23.10 | 22.90 | 23.00 | +0.44% | 31,054 |
| 2026-06-05 | 22.90 | 23.00 | 22.90 | 22.90 | -0.43% | 4,477 |
| 2026-06-04 | 23.00 | 23.00 | 22.90 | 23.00 | +0.00% | 6,898 |
| 2026-06-03 | 23.00 | 23.20 | 23.00 | 23.00 | +0.00% | 3,723 |
| 2026-06-02 | 23.10 | 23.10 | 22.70 | 23.00 | +0.00% | 15,546 |
| 2026-06-01 | 23.00 | 23.20 | 23.00 | 23.00 | +0.00% | 4,056 |
| 2026-05-29 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 11,894 |
| 2026-05-28 | 23.00 | 23.00 | 22.90 | 23.00 | +0.00% | 20,012 |
| 2026-05-27 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 7,579 |
| 2026-05-26 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 4,478 |
| 2026-05-25 | 23.10 | 23.10 | 23.00 | 23.00 | +0.00% | 551 |
| 2026-05-22 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 5,865 |
| 2026-05-21 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 3,814 |
| 2026-05-20 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 3,053 |
| 2026-05-19 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 6,032 |
| 2026-05-18 | 22.90 | 23.10 | 22.90 | 23.00 | +0.00% | 2,731 |
| 2026-05-15 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 7,898 |
| 2026-05-14 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 7,394 |
| 2026-05-13 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 1,743 |
| 2026-05-12 | 23.00 | 23.10 | 22.90 | 23.00 | +0.44% | 8,810 |
| 2026-05-11 | 23.00 | 23.10 | 22.90 | 22.90 | -0.43% | 6,570 |
| 2026-05-08 | 23.00 | 23.10 | 22.90 | 23.00 | +0.00% | 5,836 |
| 2026-05-07 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 1,682 |
| 2026-05-06 | 22.90 | 23.10 | 22.90 | 23.00 | +0.00% | 5,707 |
| 2026-05-05 | 23.10 | 23.10 | 23.00 | 23.00 | +0.00% | 3,804 |
| 2026-05-04 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 19,620 |
| 2026-04-30 | 22.90 | 23.00 | 22.80 | 23.00 | +0.44% | 2,391 |
| 2026-04-29 | 22.90 | 23.00 | 22.80 | 22.90 | +0.00% | 5,405 |
| 2026-04-28 | 22.90 | 23.00 | 22.70 | 22.90 | +0.00% | 13,471 |
| 2026-04-27 | 22.90 | 23.00 | 22.80 | 22.90 | +0.00% | 6,103 |
| 2026-04-24 | 22.90 | 23.00 | 22.90 | 22.90 | +0.00% | 2,782 |
| 2026-04-23 | 23.00 | 23.00 | 22.80 | 22.90 | +0.00% | 4,294 |
| 2026-04-22 | 22.90 | 23.00 | 22.80 | 22.90 | +0.00% | 15,386 |
| 2026-04-21 | 22.90 | 22.90 | 22.80 | 22.90 | +0.00% | 5,660 |
| 2026-04-20 | 22.90 | 23.00 | 22.80 | 22.90 | +0.00% | 8,177 |
| 2026-04-17 | 22.90 | 23.00 | 22.80 | 22.90 | +0.00% | 10,898 |
| 2026-04-16 | 22.90 | 22.90 | 22.80 | 22.90 | +0.00% | 3,753 |
| 2026-04-15 | 22.90 | 23.00 | 22.80 | 22.90 | +0.00% | 8,364 |
| 2026-04-14 | 22.80 | 22.90 | 22.80 | 22.90 | +0.00% | 4,979 |
| 2026-04-13 | 22.70 | 22.90 | 22.70 | 22.90 | +0.44% | 14,466 |
| 2026-04-10 | 22.80 | 22.80 | 22.70 | 22.80 | +0.00% | 8,232 |
| 2026-04-09 | 22.70 | 22.80 | 22.70 | 22.80 | +0.44% | 14,613 |
| 2026-04-08 | 22.80 | 22.80 | 22.60 | 22.70 | +0.00% | 10,221 |
| 2026-04-07 | 22.70 | 22.80 | 22.60 | 22.70 | +0.00% | 18,768 |
| 2026-04-02 | 22.60 | 22.70 | 22.60 | 22.70 | +0.44% | 10,656 |
| 2026-04-01 | 22.70 | 22.80 | 22.60 | 22.60 | -0.88% | 35,381 |
| 2026-03-31 | 22.70 | 22.80 | 22.60 | 22.80 | +0.44% | 7,996 |
| 2026-03-30 | 22.60 | 22.80 | 22.60 | 22.70 | -0.44% | 12,505 |
| 2026-03-27 | 22.80 | 22.80 | 22.70 | 22.80 | +0.44% | 10,778 |
| 2026-03-26 | 22.70 | 22.70 | 22.50 | 22.70 | +0.44% | 8,920 |
| 2026-03-25 | 22.60 | 22.70 | 22.60 | 22.60 | -0.44% | 12,906 |
| 2026-03-24 | 22.50 | 22.70 | 22.40 | 22.70 | +0.89% | 19,506 |
| 2026-03-23 | 22.40 | 22.60 | 22.40 | 22.50 | +0.45% | 10,998 |
| 2026-03-20 | 22.60 | 22.60 | 22.40 | 22.40 | -0.88% | 685,285 |
| 2026-03-19 | 22.30 | 22.60 | 22.30 | 22.60 | +0.44% | 17,712 |
| 2026-03-18 | 22.40 | 22.50 | 22.30 | 22.50 | +0.45% | 25,606 |
| 2026-03-17 | 22.40 | 22.50 | 22.30 | 22.40 | -0.44% | 24,340 |
| 2026-03-16 | 22.50 | 22.60 | 22.30 | 22.50 | +0.00% | 42,268 |
| 2026-03-13 | 22.40 | 22.50 | 22.40 | 22.50 | +0.00% | 25,135 |
| 2026-03-12 | 22.50 | 22.50 | 22.40 | 22.50 | +0.00% | 6,872 |
| 2026-03-11 | 22.50 | 22.50 | 22.30 | 22.50 | +0.00% | 11,906 |
| 2026-03-10 | 22.50 | 22.50 | 22.40 | 22.50 | +0.00% | 20,129 |
| 2026-03-09 | 22.40 | 22.50 | 22.40 | 22.50 | +0.00% | 6,361 |
| 2026-03-06 | 22.50 | 22.50 | 22.30 | 22.50 | +0.45% | 12,720 |
| 2026-03-05 | 22.40 | 22.50 | 22.30 | 22.40 | +0.00% | 14,404 |
| 2026-03-04 | 22.40 | 22.50 | 22.30 | 22.40 | +0.00% | 16,797 |
| 2026-03-03 | 22.40 | 22.50 | 22.30 | 22.40 | +0.00% | 16,661 |
| 2026-03-02 | 22.40 | 22.50 | 22.30 | 22.40 | -0.44% | 59,477 |
| 2026-02-27 | 22.50 | 22.50 | 22.30 | 22.50 | +0.00% | 7,746 |
| 2026-02-26 | 22.50 | 22.50 | 22.30 | 22.50 | +0.00% | 1,598 |
| 2026-02-25 | 22.50 | 22.50 | 22.30 | 22.50 | +0.45% | 2,498 |
| 2026-02-24 | 22.40 | 22.40 | 22.30 | 22.40 | -0.44% | 21,761 |
| 2026-02-23 | 22.40 | 22.50 | 22.30 | 22.50 | +0.45% | 10,335 |
| 2026-02-20 | 22.40 | 22.50 | 22.30 | 22.40 | +0.45% | 9,285 |
| 2026-02-19 | 22.50 | 22.50 | 22.30 | 22.30 | +0.00% | 7,207 |
| 2026-02-18 | 22.30 | 22.40 | 22.30 | 22.30 | -0.45% | 78 |
| 2026-02-17 | 22.40 | 22.40 | 22.40 | 22.40 | +0.00% | 3,533 |
| 2026-02-16 | 22.50 | 22.50 | 22.40 | 22.40 | +0.00% | 1,498 |
| 2026-02-13 | 22.30 | 22.40 | 22.30 | 22.40 | +0.00% | 1,380 |
| 2026-02-12 | 22.30 | 22.40 | 22.00 | 22.40 | +0.45% | 9,235 |
| 2026-02-11 | 22.40 | 22.40 | 22.30 | 22.30 | -0.45% | 5,580 |
| 2026-02-10 | 22.50 | 22.50 | 22.30 | 22.40 | +0.45% | 5,534 |
| 2026-02-09 | 22.40 | 22.50 | 22.20 | 22.30 | +0.00% | 8,428 |
| 2026-02-06 | 22.10 | 22.30 | 22.10 | 22.30 | +0.45% | 8,140 |
| 2026-02-05 | 22.10 | 22.30 | 22.10 | 22.20 | +0.45% | 5,981 |
| 2026-02-04 | 22.10 | 22.10 | 22.10 | 22.10 | +0.00% | 1,742 |
| 2026-02-03 | 22.10 | 22.10 | 22.00 | 22.10 | +0.00% | 6,526 |
| 2026-02-02 | 22.00 | 22.20 | 22.00 | 22.10 | -0.45% | 19,595 |
| 2026-01-30 | 21.90 | 22.20 | 21.90 | 22.20 | +0.91% | 12,054 |
| 2026-01-29 | 22.10 | 22.10 | 21.90 | 22.00 | +0.00% | 10,098 |
| 2026-01-28 | 22.00 | 22.00 | 21.90 | 22.00 | +0.00% | 9,719 |
| 2026-01-27 | 22.00 | 22.00 | 21.90 | 22.00 | +0.00% | 2,860 |
| 2026-01-26 | 22.00 | 22.10 | 22.00 | 22.00 | -0.45% | 7,728 |
| 2026-01-23 | 21.90 | 22.10 | 21.90 | 22.10 | +0.45% | 3,176 |
| 2026-01-22 | 22.00 | 22.30 | 21.90 | 22.00 | +0.00% | 9,874 |
| 2026-01-21 | 21.90 | 22.00 | 21.80 | 22.00 | +0.00% | 9,129 |
| 2026-01-20 | 21.90 | 22.00 | 21.90 | 22.00 | +0.00% | 5,799 |
| 2026-01-19 | 22.00 | 22.10 | 21.90 | 22.00 | +0.00% | 3,608 |
| 2026-01-16 | 22.00 | 22.00 | 21.90 | 22.00 | +0.46% | 8,697 |
| 2026-01-15 | 21.90 | 22.00 | 21.90 | 21.90 | -0.45% | 1,479 |
| 2026-01-14 | 21.80 | 22.10 | 21.80 | 22.00 | +0.92% | 7,619 |
| 2026-01-13 | 22.00 | 22.00 | 21.80 | 21.80 | -0.91% | 2,192 |
| 2026-01-12 | 21.80 | 22.00 | 21.80 | 22.00 | +0.92% | 0 |
| 2026-01-09 | 21.80 | 21.90 | 21.80 | 21.80 | +0.00% | 3,815 |
| 2026-01-08 | 22.00 | 22.00 | 21.80 | 21.80 | +0.00% | 2,674 |
| 2026-01-07 | 21.90 | 21.90 | 21.80 | 21.80 | -0.46% | 7,367 |
| 2026-01-06 | 21.90 | 22.00 | 21.80 | 21.90 | +0.46% | 3,382 |
| 2026-01-05 | 21.80 | 22.00 | 21.80 | 21.80 | +0.00% | 5,392 |
| 2026-01-02 | 21.80 | 21.90 | 21.70 | 21.80 | +0.00% | 53,746 |
| 2025-12-30 | 21.90 | 22.00 | 21.80 | 21.80 | +0.00% | 529 |
| 2025-12-29 | 21.80 | 22.00 | 21.80 | 21.80 | -0.46% | 13,474 |
| 2025-12-23 | 21.90 | 21.90 | 21.80 | 21.90 | +0.00% | 6,781 |
| 2025-12-22 | 21.90 | 21.90 | 21.80 | 21.90 | +0.46% | 7,376 |
| 2025-12-19 | 21.80 | 21.90 | 21.80 | 21.80 | -0.91% | 52,702 |
| 2025-12-18 | 21.80 | 22.00 | 21.80 | 22.00 | +0.46% | 2,356 |
| 2025-12-17 | 21.80 | 22.00 | 21.80 | 21.90 | +0.00% | 5,290 |
| 2025-12-16 | 21.80 | 21.90 | 21.70 | 21.90 | +0.00% | 3,792 |
| 2025-12-15 | 21.90 | 21.90 | 21.80 | 21.90 | +0.00% | 4,189 |
| 2025-12-12 | 21.80 | 21.90 | 21.80 | 21.90 | +0.00% | 5,399 |
| 2025-12-11 | 21.80 | 21.90 | 21.80 | 21.90 | +0.00% | 4,536 |
| 2025-12-10 | 21.80 | 22.00 | 21.80 | 21.90 | +0.00% | 1,156 |
| 2025-12-09 | 21.80 | 21.90 | 21.80 | 21.90 | +0.00% | 3,607 |
| 2025-12-08 | 21.80 | 21.90 | 21.70 | 21.90 | +0.00% | 5,264 |
| 2025-12-05 | 21.80 | 21.90 | 21.70 | 21.90 | +0.92% | 2,371 |
| 2025-12-04 | 21.70 | 21.80 | 21.70 | 21.70 | +0.00% | 2,278 |
| 2025-12-03 | 21.70 | 21.80 | 21.70 | 21.70 | -0.46% | 2,724 |
| 2025-12-02 | 21.80 | 21.80 | 21.70 | 21.80 | -0.46% | 4,255 |
| 2025-12-01 | 21.80 | 21.90 | 21.70 | 21.90 | +0.46% | 2,280 |
| 2025-11-28 | 21.90 | 21.90 | 21.60 | 21.80 | +0.46% | 4,142 |
| 2025-11-27 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 2,670 |
| 2025-11-26 | 21.70 | 21.80 | 21.70 | 21.70 | -0.46% | 2,697 |
| 2025-11-25 | 21.70 | 21.80 | 21.60 | 21.80 | +0.46% | 3,264 |
| 2025-11-24 | 21.70 | 21.70 | 21.60 | 21.70 | +0.00% | 3,625 |
| 2025-11-21 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 9,862 |
| 2025-11-20 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 3,930 |
| 2025-11-19 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 4,874 |
| 2025-11-18 | 21.40 | 21.70 | 21.40 | 21.70 | +0.46% | 821 |
| 2025-11-17 | 21.70 | 21.70 | 21.50 | 21.60 | +0.00% | 3,314 |
| 2025-11-14 | 21.50 | 21.60 | 21.40 | 21.60 | +0.47% | 4,409 |
| 2025-11-13 | 21.60 | 21.60 | 21.40 | 21.50 | +0.00% | 2,160 |
| 2025-11-12 | 21.40 | 21.50 | 21.40 | 21.50 | +0.47% | 2,905 |
| 2025-11-11 | 21.40 | 21.50 | 21.30 | 21.40 | +0.00% | 7,583 |
| 2025-11-10 | 21.80 | 21.80 | 21.20 | 21.40 | -0.93% | 26,834 |
| 2025-11-07 | 21.80 | 21.80 | 21.50 | 21.60 | +0.00% | 4,951 |
| 2025-11-06 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 2,613 |
| 2025-11-05 | 21.60 | 21.60 | 21.50 | 21.60 | +0.00% | 2,130 |
| 2025-11-04 | 21.40 | 21.60 | 21.40 | 21.60 | +0.00% | 1,019 |
| 2025-11-03 | 21.60 | 21.60 | 21.50 | 21.60 | +0.00% | 2,795 |
| 2025-10-31 | 21.50 | 21.70 | 21.50 | 21.60 | +0.00% | 1,666 |
| 2025-10-30 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 6,997 |
| 2025-10-29 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 997 |
| 2025-10-28 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 2,503 |
| 2025-10-27 | 21.50 | 21.70 | 21.50 | 21.60 | +0.00% | 4,342 |
| 2025-10-24 | 21.60 | 21.70 | 21.50 | 21.60 | +0.00% | 17,025 |
| 2025-10-23 | 21.50 | 21.60 | 21.50 | 21.60 | +0.47% | 671 |
| 2025-10-22 | 21.50 | 21.60 | 21.50 | 21.50 | -0.46% | 2,119 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+1.17%）。最も弱い月：9月（-0.98%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Adtran Networks SE（ADV.DE）の直近終値は？
2026-10-16 時点で 21.30。Closelookデータレイクの日次価格記録より。
ADV.DE の52週高値・安値は？
直近52週間で高値 23.50、安値 21.20（2026-10-16 時点）。
Adtran Networks SE が歴史的に最も強い月と弱い月は？
歴史的に、ADV.DE の最も強い月は 7月（平均 +1.17%）、最も弱い月は 9月（平均 -0.98%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。