4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,441.5 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,788.5 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,380.0 | 3,407.0 | 3,351.0 | 3,399.0 | +27.0 | +0.8 | 287,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,339.0 | 3,415.0 | 3,329.0 | 3,372.0 | +136.0 | +4.2 | 546,100 |
| 5/30 | 3,185.0 | 3,251.0 | 3,110.0 | 3,236.0 | +36.0 | +1.1 | 241,700 |
| 5/29 | 3,220.0 | 3,228.0 | 3,194.0 | 3,200.0 | -24.0 | -0.7 | 171,600 |
| 5/28 | 3,216.0 | 3,249.0 | 3,208.0 | 3,224.0 | -7.0 | -0.2 | 138,300 |
| 5/27 | 3,255.0 | 3,259.0 | 3,201.0 | 3,231.0 | -20.0 | -0.6 | 148,300 |
| 5/24 | 3,179.0 | 3,270.0 | 3,177.0 | 3,251.0 | +27.0 | +0.8 | 249,500 |
| 5/23 | 3,210.0 | 3,233.0 | 3,164.0 | 3,224.0 | +40.0 | +1.3 | 203,100 |
| 5/22 | 3,200.0 | 3,201.0 | 3,171.0 | 3,184.0 | -31.0 | -1.0 | 199,300 |
| 5/21 | 3,251.0 | 3,262.0 | 3,211.0 | 3,215.0 | -1.0 | +0.0 | 194,300 |
| 5/20 | 3,187.0 | 3,232.0 | 3,164.0 | 3,216.0 | +68.0 | +2.2 | 353,800 |
| 5/17 | 3,147.0 | 3,180.0 | 3,132.0 | 3,148.0 | -24.0 | -0.8 | 247,100 |
| 5/16 | 3,273.0 | 3,278.0 | 3,146.0 | 3,172.0 | -83.0 | -2.6 | 265,100 |
| 5/15 | 3,257.0 | 3,319.0 | 3,191.0 | 3,255.0 | +8.0 | +0.3 | 311,000 |
| 5/14 | 3,429.0 | 3,430.0 | 3,195.0 | 3,247.0 | -141.0 | -4.2 | 601,700 |
| 5/13 | 3,419.0 | 3,431.0 | 3,358.0 | 3,388.0 | -38.0 | -1.1 | 417,100 |
| 5/10 | 3,412.0 | 3,446.0 | 3,401.0 | 3,426.0 | +48.0 | +1.4 | 309,500 |
| 5/9 | 3,310.0 | 3,406.0 | 3,290.0 | 3,378.0 | +92.0 | +2.8 | 301,800 |
| 5/8 | 3,243.0 | 3,296.0 | 3,243.0 | 3,286.0 | +37.0 | +1.1 | 204,700 |
| 5/7 | 3,269.0 | 3,274.0 | 3,236.0 | 3,249.0 | +1.0 | +0.0 | 162,000 |
| 5/2 | 3,249.0 | 3,265.0 | 3,224.0 | 3,248.0 | -1.0 | +0.0 | 80,400 |
| 5/1 | 3,249.0 | 3,280.0 | 3,235.0 | 3,249.0 | -40.0 | -1.2 | 128,000 |
| 4/30 | 3,245.0 | 3,292.0 | 3,222.0 | 3,289.0 | +67.0 | +2.1 | 195,000 |
| 4/26 | 3,176.0 | 3,237.0 | 3,153.0 | 3,222.0 | +67.0 | +2.1 | 278,400 |
| 4/25 | 3,171.0 | 3,182.0 | 3,119.0 | 3,155.0 | -9.0 | -0.3 | 281,500 |
| 4/24 | 3,166.0 | 3,189.0 | 3,135.0 | 3,164.0 | +44.0 | +1.4 | 254,700 |
| 4/23 | 3,153.0 | 3,169.0 | 3,106.0 | 3,120.0 | -45.0 | -1.4 | 312,800 |
| 4/22 | 3,165.0 | 3,185.0 | 3,140.0 | 3,165.0 | +24.0 | +0.8 | 200,300 |
| 4/19 | 3,170.0 | 3,190.0 | 3,083.0 | 3,141.0 | -78.0 | -2.4 | 285,800 |
| 4/18 | 3,190.0 | 3,233.0 | 3,166.0 | 3,219.0 | +8.0 | +0.3 | 170,800 |
| 4/17 | 3,281.0 | 3,281.0 | 3,193.0 | 3,211.0 | -52.0 | -1.6 | 250,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて