Comparing Back to the side-by-side chart ↗
ADEKA CORPORATION（4401.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4745.00 | 4766.00 | 4685.00 | 4729.00 | +1.16% | 277,200 |
| 2026-10-15 | 4800.00 | 4800.00 | 4605.00 | 4675.00 | -3.43% | 522,400 |
| 2026-10-14 | 4850.00 | 4929.00 | 4811.00 | 4841.00 | +0.39% | 285,300 |
| 2026-10-13 | 4831.00 | 4895.00 | 4760.00 | 4822.00 | -1.49% | 290,800 |
| 2026-10-09 | 4756.00 | 4895.00 | 4709.00 | 4895.00 | +1.81% | 331,800 |
| 2026-10-08 | 4794.00 | 4918.00 | 4761.00 | 4808.00 | +0.02% | 425,800 |
| 2026-10-07 | 4800.00 | 4853.00 | 4779.00 | 4807.00 | +0.06% | 347,600 |
| 2026-10-06 | 4742.00 | 4831.00 | 4713.00 | 4804.00 | +1.50% | 258,800 |
| 2026-10-05 | 4680.00 | 4733.00 | 4665.00 | 4733.00 | +2.62% | 247,400 |
| 2026-10-02 | 4562.00 | 4644.00 | 4551.00 | 4612.00 | +0.00% | 239,100 |
| 2026-10-01 | 4618.00 | 4636.00 | 4565.00 | 4612.00 | +0.15% | 323,900 |
| 2026-09-30 | 4550.00 | 4605.00 | 4534.00 | 4605.00 | +1.63% | 310,500 |
| 2026-09-29 | 4515.00 | 4550.00 | 4500.00 | 4531.00 | -0.81% | 193,700 |
| 2026-09-28 | 4650.00 | 4660.00 | 4568.00 | 4568.00 | -1.76% | 324,000 |
| 2026-09-25 | 4620.00 | 4658.00 | 4600.00 | 4650.00 | +0.61% | 253,500 |
| 2026-09-24 | 4620.00 | 4629.00 | 4593.00 | 4622.00 | +1.09% | 239,300 |
| 2026-09-18 | 4600.00 | 4629.00 | 4546.00 | 4572.00 | -0.09% | 322,600 |
| 2026-09-17 | 4587.00 | 4602.00 | 4550.00 | 4576.00 | +0.31% | 204,700 |
| 2026-09-16 | 4480.00 | 4573.00 | 4480.00 | 4562.00 | +3.21% | 290,300 |
| 2026-09-15 | 4400.00 | 4474.00 | 4380.00 | 4420.00 | +0.45% | 236,600 |
| 2026-09-14 | 4330.00 | 4410.00 | 4272.00 | 4400.00 | +0.57% | 292,200 |
| 2026-09-11 | 4325.00 | 4403.00 | 4292.00 | 4375.00 | -1.35% | 247,500 |
| 2026-09-10 | 4437.00 | 4451.00 | 4397.00 | 4435.00 | -1.05% | 186,300 |
| 2026-09-09 | 4377.00 | 4501.00 | 4362.00 | 4482.00 | +2.59% | 230,800 |
| 2026-09-08 | 4542.00 | 4556.00 | 4369.00 | 4369.00 | -4.63% | 237,700 |
| 2026-09-07 | 4612.00 | 4624.00 | 4565.00 | 4581.00 | +0.66% | 216,300 |
| 2026-09-04 | 4586.00 | 4589.00 | 4508.00 | 4551.00 | -1.62% | 343,300 |
| 2026-09-03 | 4677.00 | 4700.00 | 4610.00 | 4626.00 | -0.11% | 273,700 |
| 2026-09-02 | 4681.00 | 4734.00 | 4604.00 | 4631.00 | -3.02% | 403,100 |
| 2026-09-01 | 4633.00 | 4785.00 | 4616.00 | 4775.00 | +2.45% | 298,800 |
| 2026-08-31 | 4571.00 | 4688.00 | 4551.00 | 4661.00 | +0.93% | 364,400 |
| 2026-08-28 | 4605.00 | 4670.00 | 4600.00 | 4618.00 | -0.75% | 194,800 |
| 2026-08-27 | 4712.00 | 4720.00 | 4635.00 | 4653.00 | +0.71% | 203,700 |
| 2026-08-26 | 4558.00 | 4655.00 | 4556.00 | 4620.00 | +0.83% | 235,000 |
| 2026-08-25 | 4555.00 | 4609.00 | 4543.00 | 4582.00 | +0.39% | 243,200 |
| 2026-08-24 | 4589.00 | 4624.00 | 4530.00 | 4564.00 | -0.17% | 235,200 |
| 2026-08-21 | 4557.00 | 4599.00 | 4506.00 | 4572.00 | +0.20% | 270,200 |
| 2026-08-20 | 4564.00 | 4574.00 | 4500.00 | 4563.00 | +1.15% | 227,000 |
| 2026-08-19 | 4600.00 | 4620.00 | 4493.00 | 4511.00 | -3.86% | 351,300 |
| 2026-08-18 | 4715.00 | 4787.00 | 4661.00 | 4692.00 | -0.99% | 297,800 |
| 2026-08-17 | 4842.00 | 4844.00 | 4721.00 | 4739.00 | -0.69% | 360,300 |
| 2026-08-14 | 4713.00 | 4827.00 | 4700.00 | 4772.00 | +1.12% | 464,300 |
| 2026-08-13 | 4780.00 | 4786.00 | 4670.00 | 4719.00 | -1.15% | 408,400 |
| 2026-08-12 | 4744.00 | 4842.00 | 4677.00 | 4774.00 | +0.32% | 685,400 |
| 2026-08-10 | 4826.00 | 4913.00 | 4661.00 | 4759.00 | +1.15% | 1,094,800 |
| 2026-08-07 | 4125.00 | 4755.00 | 4102.00 | 4705.00 | +14.20% | 2,682,500 |
| 2026-08-06 | 4064.00 | 4169.00 | 4060.00 | 4120.00 | +0.96% | 564,400 |
| 2026-08-05 | 4012.00 | 4146.00 | 3997.00 | 4081.00 | +3.39% | 610,400 |
| 2026-08-04 | 3935.00 | 3978.00 | 3927.00 | 3947.00 | +0.30% | 335,500 |
| 2026-08-03 | 3891.00 | 3958.00 | 3831.00 | 3935.00 | -0.25% | 561,400 |
| 2026-07-31 | 3947.00 | 4004.00 | 3892.00 | 3945.00 | +1.52% | 700,700 |
| 2026-07-30 | 3755.00 | 3914.00 | 3754.00 | 3886.00 | +1.75% | 798,600 |
| 2026-07-29 | 3927.00 | 3942.00 | 3752.00 | 3819.00 | -1.47% | 618,000 |
| 2026-07-28 | 4042.00 | 4049.00 | 3869.00 | 3876.00 | -4.56% | 499,600 |
| 2026-07-27 | 4071.00 | 4080.00 | 3990.00 | 4061.00 | +0.47% | 314,500 |
| 2026-07-24 | 4066.00 | 4074.00 | 4001.00 | 4042.00 | -2.27% | 317,300 |
| 2026-07-23 | 4141.00 | 4176.00 | 4111.00 | 4136.00 | +0.44% | 207,300 |
| 2026-07-22 | 4135.00 | 4202.00 | 4108.00 | 4118.00 | +0.96% | 238,400 |
| 2026-07-21 | 4093.00 | 4120.00 | 4025.00 | 4079.00 | +1.39% | 252,300 |
| 2026-07-17 | 4129.00 | 4138.00 | 3932.00 | 4023.00 | -3.53% | 480,500 |
| 2026-07-16 | 4235.00 | 4235.00 | 4141.00 | 4170.00 | -2.36% | 283,200 |
| 2026-07-15 | 4200.00 | 4278.00 | 4185.00 | 4271.00 | +1.98% | 227,300 |
| 2026-07-14 | 4095.00 | 4188.00 | 4062.00 | 4188.00 | +2.12% | 315,200 |
| 2026-07-13 | 4204.00 | 4221.00 | 4081.00 | 4101.00 | -1.87% | 239,500 |
| 2026-07-10 | 4165.00 | 4188.00 | 4148.00 | 4179.00 | +0.92% | 385,000 |
| 2026-07-09 | 4129.00 | 4167.00 | 4098.00 | 4141.00 | +0.39% | 332,700 |
| 2026-07-08 | 4100.00 | 4204.00 | 4089.00 | 4125.00 | -1.53% | 304,600 |
| 2026-07-07 | 4294.00 | 4300.00 | 4174.00 | 4189.00 | -1.50% | 368,800 |
| 2026-07-06 | 4300.00 | 4309.00 | 4193.00 | 4253.00 | -0.63% | 398,600 |
| 2026-07-03 | 4224.00 | 4283.00 | 4201.00 | 4280.00 | +3.16% | 478,700 |
| 2026-07-02 | 4193.00 | 4204.00 | 4095.00 | 4149.00 | -1.14% | 435,200 |
| 2026-07-01 | 4200.00 | 4236.00 | 4126.00 | 4197.00 | +0.02% | 297,300 |
| 2026-06-30 | 4269.00 | 4286.00 | 4156.00 | 4196.00 | -1.18% | 279,900 |
| 2026-06-29 | 4314.00 | 4330.00 | 4185.00 | 4246.00 | -0.96% | 386,700 |
| 2026-06-26 | 4305.00 | 4361.00 | 4231.00 | 4287.00 | -1.52% | 560,500 |
| 2026-06-25 | 4345.00 | 4377.00 | 4263.00 | 4353.00 | +3.05% | 555,100 |
| 2026-06-24 | 4200.00 | 4290.00 | 4183.00 | 4224.00 | -0.33% | 411,900 |
| 2026-06-23 | 4513.00 | 4513.00 | 4237.00 | 4238.00 | -3.09% | 709,700 |
| 2026-06-22 | 4162.00 | 4409.00 | 4151.00 | 4373.00 | +5.60% | 764,200 |
| 2026-06-19 | 4107.00 | 4245.00 | 4101.00 | 4141.00 | +0.53% | 692,800 |
| 2026-06-18 | 4113.00 | 4154.00 | 4073.00 | 4119.00 | +0.98% | 391,300 |
| 2026-06-17 | 4052.00 | 4094.00 | 4015.00 | 4079.00 | +0.74% | 313,900 |
| 2026-06-16 | 4081.00 | 4100.00 | 4019.00 | 4049.00 | -1.84% | 549,200 |
| 2026-06-15 | 4100.00 | 4164.00 | 4074.00 | 4125.00 | +4.17% | 313,800 |
| 2026-06-12 | 3944.00 | 4010.00 | 3897.00 | 3960.00 | +2.75% | 434,900 |
| 2026-06-11 | 3793.00 | 3854.00 | 3730.00 | 3854.00 | +0.55% | 368,800 |
| 2026-06-10 | 3920.00 | 3920.00 | 3794.00 | 3833.00 | -2.34% | 372,200 |
| 2026-06-09 | 3970.00 | 3986.00 | 3856.00 | 3925.00 | -0.61% | 354,300 |
| 2026-06-08 | 3803.00 | 3951.00 | 3801.00 | 3949.00 | -1.59% | 597,700 |
| 2026-06-05 | 4030.00 | 4046.00 | 3970.00 | 4013.00 | +0.00% | 299,000 |
| 2026-06-04 | 4085.00 | 4094.00 | 3989.00 | 4013.00 | -3.21% | 375,600 |
| 2026-06-03 | 4108.00 | 4208.00 | 4100.00 | 4146.00 | +2.12% | 287,600 |
| 2026-06-02 | 4095.00 | 4110.00 | 4004.00 | 4060.00 | -1.72% | 393,400 |
| 2026-06-01 | 4262.00 | 4262.00 | 4123.00 | 4131.00 | -3.75% | 571,900 |
| 2026-05-29 | 4304.00 | 4351.00 | 4236.00 | 4292.00 | +1.27% | 635,000 |
| 2026-05-28 | 4185.00 | 4325.00 | 4116.00 | 4238.00 | +1.27% | 499,100 |
| 2026-05-27 | 4289.00 | 4314.00 | 4182.00 | 4185.00 | -1.85% | 304,300 |
| 2026-05-26 | 4259.00 | 4333.00 | 4221.00 | 4264.00 | +0.61% | 306,300 |
| 2026-05-25 | 4142.00 | 4259.00 | 4141.00 | 4238.00 | +2.74% | 356,000 |
| 2026-05-22 | 4129.00 | 4158.00 | 4089.00 | 4125.00 | +0.95% | 322,600 |
| 2026-05-21 | 4010.00 | 4132.00 | 4000.00 | 4086.00 | +3.71% | 488,000 |
| 2026-05-20 | 3984.00 | 4000.00 | 3925.00 | 3940.00 | -1.50% | 453,500 |
| 2026-05-19 | 4044.00 | 4066.00 | 3952.00 | 4000.00 | -0.89% | 564,400 |
| 2026-05-18 | 4116.00 | 4121.00 | 3969.00 | 4036.00 | -2.16% | 575,400 |
| 2026-05-15 | 4275.00 | 4288.00 | 4058.00 | 4125.00 | -9.44% | 1,369,500 |
| 2026-05-14 | 4180.00 | 4613.00 | 4066.00 | 4555.00 | +10.21% | 2,150,100 |
| 2026-05-13 | 4030.00 | 4134.00 | 3983.00 | 4133.00 | +2.56% | 610,000 |
| 2026-05-12 | 4023.00 | 4092.00 | 3996.00 | 4030.00 | +1.08% | 537,100 |
| 2026-05-11 | 3950.00 | 4011.00 | 3938.00 | 3987.00 | +1.45% | 489,300 |
| 2026-05-08 | 3928.00 | 3979.00 | 3832.00 | 3930.00 | +0.05% | 555,500 |
| 2026-05-07 | 3900.00 | 3977.00 | 3851.00 | 3928.00 | +1.66% | 696,700 |
| 2026-05-01 | 3871.00 | 3904.00 | 3839.00 | 3864.00 | -1.63% | 446,000 |
| 2026-04-30 | 3830.00 | 3938.00 | 3826.00 | 3928.00 | +1.29% | 495,000 |
| 2026-04-28 | 3857.00 | 3887.00 | 3816.00 | 3878.00 | +0.54% | 440,600 |
| 2026-04-27 | 3782.00 | 3882.00 | 3762.00 | 3857.00 | +1.15% | 344,100 |
| 2026-04-24 | 3834.00 | 3854.00 | 3801.00 | 3813.00 | +0.05% | 414,600 |
| 2026-04-23 | 3856.00 | 3864.00 | 3772.00 | 3811.00 | -1.85% | 429,700 |
| 2026-04-22 | 3963.00 | 3963.00 | 3881.00 | 3883.00 | -2.44% | 322,300 |
| 2026-04-21 | 3998.00 | 4032.00 | 3980.00 | 3980.00 | +0.43% | 199,500 |
| 2026-04-20 | 3997.00 | 4008.00 | 3930.00 | 3963.00 | -0.15% | 309,100 |
| 2026-04-17 | 4016.00 | 4016.00 | 3935.00 | 3969.00 | -1.17% | 276,700 |
| 2026-04-16 | 3988.00 | 4022.00 | 3972.00 | 4016.00 | +0.73% | 340,800 |
| 2026-04-15 | 3969.00 | 4034.00 | 3968.00 | 3987.00 | +0.48% | 388,300 |
| 2026-04-14 | 3936.00 | 3968.00 | 3917.00 | 3968.00 | +0.89% | 311,800 |
| 2026-04-13 | 3933.00 | 3950.00 | 3898.00 | 3933.00 | -0.03% | 364,100 |
| 2026-04-10 | 3875.00 | 3947.00 | 3873.00 | 3934.00 | +0.82% | 336,000 |
| 2026-04-09 | 3953.00 | 3980.00 | 3881.00 | 3902.00 | -1.64% | 404,400 |
| 2026-04-08 | 3920.00 | 3975.00 | 3875.00 | 3967.00 | +5.39% | 403,100 |
| 2026-04-07 | 3769.00 | 3788.00 | 3743.00 | 3764.00 | +0.88% | 301,900 |
| 2026-04-06 | 3726.00 | 3770.00 | 3721.00 | 3731.00 | +0.13% | 206,100 |
| 2026-04-03 | 3690.00 | 3745.00 | 3690.00 | 3726.00 | +0.76% | 242,100 |
| 2026-04-02 | 3800.00 | 3832.00 | 3698.00 | 3698.00 | -1.75% | 300,600 |
| 2026-04-01 | 3725.00 | 3776.00 | 3693.00 | 3764.00 | +4.27% | 355,200 |
| 2026-03-31 | 3550.00 | 3655.00 | 3535.00 | 3610.00 | -0.28% | 477,700 |
| 2026-03-30 | 3564.00 | 3642.00 | 3558.00 | 3620.00 | -5.21% | 602,100 |
| 2026-03-27 | 3782.00 | 3846.00 | 3776.00 | 3819.00 | -0.16% | 434,900 |
| 2026-03-26 | 3885.00 | 3885.00 | 3783.00 | 3825.00 | -0.93% | 513,400 |
| 2026-03-25 | 3891.00 | 3897.00 | 3837.00 | 3861.00 | +0.78% | 728,300 |
| 2026-03-24 | 3868.00 | 3897.00 | 3780.00 | 3831.00 | +0.87% | 660,000 |
| 2026-03-23 | 3830.00 | 3853.00 | 3744.00 | 3798.00 | -2.62% | 446,500 |
| 2026-03-19 | 4010.00 | 4016.00 | 3889.00 | 3900.00 | -5.27% | 634,300 |
| 2026-03-18 | 4033.00 | 4117.00 | 4013.00 | 4117.00 | +2.31% | 477,700 |
| 2026-03-17 | 4045.00 | 4094.00 | 3995.00 | 4024.00 | -0.47% | 319,600 |
| 2026-03-16 | 4004.00 | 4079.00 | 4001.00 | 4043.00 | -0.17% | 348,700 |
| 2026-03-13 | 3967.00 | 4066.00 | 3950.00 | 4050.00 | +0.82% | 413,700 |
| 2026-03-12 | 4070.00 | 4085.00 | 3974.00 | 4017.00 | -1.95% | 417,000 |
| 2026-03-11 | 4189.00 | 4255.00 | 4082.00 | 4097.00 | -0.53% | 810,500 |
| 2026-03-10 | 4131.00 | 4172.00 | 4063.00 | 4119.00 | +1.25% | 666,800 |
| 2026-03-09 | 4046.00 | 4142.00 | 3970.00 | 4068.00 | -7.27% | 603,400 |
| 2026-03-06 | 4290.00 | 4387.00 | 4265.00 | 4387.00 | +0.73% | 274,500 |
| 2026-03-05 | 4386.00 | 4473.00 | 4310.00 | 4355.00 | +2.57% | 366,600 |
| 2026-03-04 | 4341.00 | 4457.00 | 4173.00 | 4246.00 | -6.70% | 777,900 |
| 2026-03-03 | 4679.00 | 4723.00 | 4531.00 | 4551.00 | -3.66% | 475,300 |
| 2026-03-02 | 4640.00 | 4750.00 | 4576.00 | 4724.00 | -1.48% | 472,800 |
| 2026-02-27 | 4681.00 | 4795.00 | 4653.00 | 4795.00 | +2.44% | 422,000 |
| 2026-02-26 | 4700.00 | 4742.00 | 4640.00 | 4681.00 | +0.47% | 460,500 |
| 2026-02-25 | 4645.00 | 4671.00 | 4587.00 | 4659.00 | +1.90% | 367,300 |
| 2026-02-24 | 4563.00 | 4628.00 | 4481.00 | 4572.00 | +0.66% | 436,300 |
| 2026-02-20 | 4476.00 | 4554.00 | 4434.00 | 4542.00 | +0.78% | 641,300 |
| 2026-02-19 | 4442.00 | 4565.00 | 4402.00 | 4507.00 | +3.09% | 645,400 |
| 2026-02-18 | 4350.00 | 4390.00 | 4330.00 | 4372.00 | +0.41% | 725,200 |
| 2026-02-17 | 4401.00 | 4467.00 | 4305.00 | 4354.00 | -1.76% | 745,700 |
| 2026-02-16 | 4461.00 | 4531.00 | 4410.00 | 4432.00 | -0.61% | 425,800 |
| 2026-02-13 | 4539.00 | 4570.00 | 4459.00 | 4459.00 | -1.91% | 531,200 |
| 2026-02-12 | 4483.00 | 4572.00 | 4450.00 | 4546.00 | +1.43% | 889,800 |
| 2026-02-10 | 5024.00 | 5104.00 | 4311.00 | 4482.00 | -9.53% | 1,572,000 |
| 2026-02-09 | 5078.00 | 5078.00 | 4920.00 | 4954.00 | +0.28% | 526,500 |
| 2026-02-06 | 4850.00 | 4960.00 | 4820.00 | 4940.00 | +1.73% | 369,700 |
| 2026-02-05 | 4944.00 | 4975.00 | 4855.00 | 4856.00 | -1.12% | 544,100 |
| 2026-02-04 | 4789.00 | 4943.00 | 4751.00 | 4911.00 | +3.41% | 518,100 |
| 2026-02-03 | 4631.00 | 4749.00 | 4609.00 | 4749.00 | +3.99% | 348,800 |
| 2026-02-02 | 4627.00 | 4736.00 | 4552.00 | 4567.00 | -0.39% | 608,600 |
| 2026-01-30 | 4592.00 | 4610.00 | 4519.00 | 4585.00 | +0.99% | 457,900 |
| 2026-01-29 | 4571.00 | 4604.00 | 4517.00 | 4540.00 | +0.31% | 443,400 |
| 2026-01-28 | 4549.00 | 4617.00 | 4496.00 | 4526.00 | -2.01% | 434,100 |
| 2026-01-27 | 4465.00 | 4641.00 | 4421.00 | 4619.00 | +4.29% | 658,100 |
| 2026-01-26 | 4430.00 | 4469.00 | 4397.00 | 4429.00 | -1.49% | 264,900 |
| 2026-01-23 | 4479.00 | 4510.00 | 4455.00 | 4496.00 | +0.47% | 257,700 |
| 2026-01-22 | 4427.00 | 4492.00 | 4416.00 | 4475.00 | +1.89% | 292,200 |
| 2026-01-21 | 4318.00 | 4402.00 | 4308.00 | 4392.00 | +0.09% | 311,600 |
| 2026-01-20 | 4445.00 | 4459.00 | 4378.00 | 4388.00 | -0.99% | 347,000 |
| 2026-01-19 | 4450.00 | 4456.00 | 4338.00 | 4432.00 | -1.01% | 429,600 |
| 2026-01-16 | 4397.00 | 4487.00 | 4397.00 | 4477.00 | +2.59% | 532,300 |
| 2026-01-15 | 4295.00 | 4379.00 | 4290.00 | 4364.00 | +1.23% | 265,800 |
| 2026-01-14 | 4250.00 | 4322.00 | 4250.00 | 4311.00 | +1.91% | 379,000 |
| 2026-01-13 | 4230.00 | 4238.00 | 4150.00 | 4230.00 | +4.57% | 494,700 |
| 2026-01-09 | 4086.00 | 4100.00 | 4022.00 | 4045.00 | +0.27% | 322,900 |
| 2026-01-08 | 4025.00 | 4098.00 | 4022.00 | 4034.00 | -0.30% | 358,500 |
| 2026-01-07 | 4040.00 | 4081.00 | 4022.00 | 4046.00 | -0.02% | 312,500 |
| 2026-01-06 | 3968.00 | 4080.00 | 3966.00 | 4047.00 | +2.87% | 466,100 |
| 2026-01-05 | 3909.00 | 3954.00 | 3900.00 | 3934.00 | +1.50% | 292,000 |
| 2025-12-30 | 3900.00 | 3919.00 | 3876.00 | 3876.00 | -0.97% | 167,800 |
| 2025-12-29 | 3902.00 | 3949.00 | 3891.00 | 3914.00 | +0.98% | 219,600 |
| 2025-12-26 | 3894.00 | 3915.00 | 3871.00 | 3876.00 | -0.26% | 247,200 |
| 2025-12-25 | 3910.00 | 3910.00 | 3858.00 | 3886.00 | +0.44% | 128,800 |
| 2025-12-24 | 3915.00 | 3929.00 | 3869.00 | 3869.00 | -0.95% | 176,000 |
| 2025-12-23 | 3872.00 | 3918.00 | 3870.00 | 3906.00 | +1.11% | 216,800 |
| 2025-12-22 | 3895.00 | 3907.00 | 3863.00 | 3863.00 | +0.99% | 270,800 |
| 2025-12-19 | 3810.00 | 3845.00 | 3795.00 | 3825.00 | +0.82% | 391,500 |
| 2025-12-18 | 3809.00 | 3827.00 | 3769.00 | 3794.00 | +0.08% | 209,200 |
| 2025-12-17 | 3799.00 | 3821.00 | 3766.00 | 3791.00 | -0.42% | 215,400 |
| 2025-12-16 | 3858.00 | 3877.00 | 3801.00 | 3807.00 | -1.83% | 334,500 |
| 2025-12-15 | 3872.00 | 3903.00 | 3853.00 | 3878.00 | -0.05% | 339,200 |
| 2025-12-12 | 3800.00 | 3898.00 | 3795.00 | 3880.00 | +3.94% | 632,000 |
| 2025-12-11 | 3840.00 | 3848.00 | 3723.00 | 3733.00 | -1.50% | 245,200 |
| 2025-12-10 | 3754.00 | 3835.00 | 3750.00 | 3790.00 | +1.64% | 441,200 |
| 2025-12-09 | 3710.00 | 3743.00 | 3697.00 | 3729.00 | +1.83% | 423,500 |
| 2025-12-08 | 3639.00 | 3677.00 | 3626.00 | 3662.00 | +1.72% | 237,100 |
| 2025-12-05 | 3623.00 | 3649.00 | 3585.00 | 3600.00 | -1.59% | 251,600 |
| 2025-12-04 | 3626.00 | 3661.00 | 3622.00 | 3658.00 | +0.94% | 167,200 |
| 2025-12-03 | 3650.00 | 3663.00 | 3623.00 | 3624.00 | -1.04% | 211,100 |
| 2025-12-02 | 3654.00 | 3679.00 | 3632.00 | 3662.00 | +0.22% | 236,300 |
| 2025-12-01 | 3712.00 | 3721.00 | 3654.00 | 3654.00 | -1.22% | 263,400 |
| 2025-11-28 | 3660.00 | 3704.00 | 3656.00 | 3699.00 | +1.20% | 201,200 |
| 2025-11-27 | 3641.00 | 3678.00 | 3641.00 | 3655.00 | +1.08% | 238,000 |
| 2025-11-26 | 3579.00 | 3621.00 | 3577.00 | 3616.00 | +1.49% | 262,300 |
| 2025-11-25 | 3585.00 | 3604.00 | 3542.00 | 3563.00 | +0.39% | 191,000 |
| 2025-11-21 | 3523.00 | 3560.00 | 3506.00 | 3549.00 | +0.34% | 285,400 |
| 2025-11-20 | 3601.00 | 3601.00 | 3532.00 | 3537.00 | +1.35% | 260,400 |
| 2025-11-19 | 3542.00 | 3550.00 | 3471.00 | 3490.00 | -0.77% | 277,600 |
| 2025-11-18 | 3560.00 | 3598.00 | 3517.00 | 3517.00 | -2.25% | 290,100 |
| 2025-11-17 | 3598.00 | 3634.00 | 3583.00 | 3598.00 | -0.66% | 231,100 |
| 2025-11-14 | 3608.00 | 3655.00 | 3596.00 | 3622.00 | -0.25% | 217,200 |
| 2025-11-13 | 3622.00 | 3671.00 | 3617.00 | 3631.00 | +0.39% | 287,200 |
| 2025-11-12 | 3575.00 | 3645.00 | 3567.00 | 3617.00 | +1.74% | 369,300 |
| 2025-11-11 | 3597.00 | 3612.00 | 3379.00 | 3555.00 | +0.00% | 725,300 |
| 2025-11-10 | 3570.00 | 3571.00 | 3544.00 | 3555.00 | +0.59% | 345,100 |
| 2025-11-07 | 3515.00 | 3552.00 | 3505.00 | 3534.00 | +0.11% | 244,300 |
| 2025-11-06 | 3526.00 | 3558.00 | 3513.00 | 3530.00 | +0.89% | 333,500 |
| 2025-11-05 | 3501.00 | 3535.00 | 3415.00 | 3499.00 | -1.66% | 375,300 |
| 2025-11-04 | 3535.00 | 3638.00 | 3520.00 | 3558.00 | +1.72% | 664,400 |
| 2025-10-31 | 3490.00 | 3500.00 | 3447.00 | 3498.00 | +1.13% | 392,600 |
| 2025-10-30 | 3453.00 | 3476.00 | 3445.00 | 3459.00 | +0.38% | 838,700 |
| 2025-10-29 | 3481.00 | 3496.00 | 3425.00 | 3446.00 | -0.29% | 268,900 |
| 2025-10-28 | 3558.00 | 3570.00 | 3456.00 | 3456.00 | -3.87% | 260,200 |
| 2025-10-27 | 3548.00 | 3595.00 | 3530.00 | 3595.00 | +2.07% | 252,700 |
| 2025-10-24 | 3520.00 | 3525.00 | 3488.00 | 3522.00 | +1.09% | 249,300 |
| 2025-10-23 | 3460.00 | 3496.00 | 3440.00 | 3484.00 | +1.57% | 383,400 |
| 2025-10-22 | 3416.00 | 3440.00 | 3409.00 | 3430.00 | +0.41% | 275,700 |
| 2025-10-21 | 3431.00 | 3456.00 | 3414.00 | 3416.00 | -0.44% | 223,700 |
| 2025-10-20 | 3464.00 | 3468.00 | 3404.00 | 3431.00 | +1.87% | 258,500 |
| 2025-10-17 | 3380.00 | 3392.00 | 3364.00 | 3368.00 | -0.06% | 180,000 |
| 2025-10-16 | 3369.00 | 3399.00 | 3345.00 | 3370.00 | +0.18% | 202,300 |
| 2025-10-15 | 3292.00 | 3364.00 | 3292.00 | 3364.00 | +2.28% | 209,600 |
| 2025-10-14 | 3298.00 | 3351.00 | 3277.00 | 3289.00 | -1.20% | 331,400 |
| 2025-10-10 | 3419.00 | 3452.00 | 3329.00 | 3329.00 | -3.73% | 334,600 |
| 2025-10-09 | 3403.00 | 3470.00 | 3401.00 | 3458.00 | +1.62% | 287,400 |
| 2025-10-08 | 3409.00 | 3458.00 | 3400.00 | 3403.00 | +0.03% | 306,700 |
| 2025-10-07 | 3370.00 | 3426.00 | 3370.00 | 3402.00 | +1.67% | 307,400 |
| 2025-10-06 | 3410.00 | 3413.00 | 3343.00 | 3346.00 | +0.18% | 285,300 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：8月（+14.11%）。最弱月份：3月（-12.86%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
ADEKA CORPORATION（4401.T）最新收盤價是多少？
2026-10-16 收於 4729.00，來自Closelook數據湖的每日價格紀錄。
4401.T 的52週最高價和最低價是多少？
過去52週最高 5104.00、最低 3345.00（截至 2026-10-16）。
ADEKA CORPORATION 歷史上最強和最弱的月份是哪個？
歷史上，4401.T 最強的日曆月份是8月（平均 +14.11%），最弱的是3月（平均 -12.86%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。