5998東証S貸借
業種 金属製品
アドバネクス 株価時系列データ
PTS
1,099
円
(14:12)
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 |
---|---|
1,540 (24/03/14) | 865 (23/12/15) |
年初来高値 | 年初来安値 |
---|---|
1,540 (24/03/14) | 900 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 1,150 | 1,184 | 1,081 | 1,115 | -55 | -4.7 | 35,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,056 | 1,191 | 1,056 | 1,170 | +98 | +9.1 | 28,900 |
5/22 | 1,113 | 1,126 | 1,072 | 1,072 | -41 | -3.7 | 5,500 |
5/21 | 1,070 | 1,125 | 1,070 | 1,113 | +34 | +3.2 | 9,100 |
5/20 | 1,059 | 1,088 | 1,059 | 1,079 | +20 | +1.9 | 8,100 |
5/17 | 1,045 | 1,070 | 1,045 | 1,059 | +9 | +0.9 | 5,500 |
5/16 | 1,083 | 1,083 | 1,031 | 1,050 | -30 | -2.8 | 12,800 |
5/15 | 1,057 | 1,089 | 1,041 | 1,080 | +12 | +1.1 | 22,900 |
5/14 | 1,059 | 1,086 | 999 | 1,068 | +30 | +2.9 | 39,500 |
5/13 | 1,111 | 1,136 | 962 | 1,038 | -172 | -14.2 | 85,000 |
5/10 | 1,240 | 1,286 | 1,197 | 1,210 | -57 | -4.5 | 22,600 |
5/9 | 1,281 | 1,294 | 1,223 | 1,267 | -18 | -1.4 | 20,000 |
5/8 | 1,286 | 1,303 | 1,281 | 1,285 | 0 | 0.0 | 3,600 |
5/7 | 1,344 | 1,344 | 1,281 | 1,285 | -59 | -4.4 | 22,400 |
5/2 | 1,355 | 1,355 | 1,335 | 1,344 | -11 | -0.8 | 2,800 |
5/1 | 1,370 | 1,379 | 1,343 | 1,355 | +13 | +1.0 | 7,400 |
4/30 | 1,363 | 1,367 | 1,323 | 1,342 | +9 | +0.7 | 7,800 |
4/26 | 1,335 | 1,387 | 1,304 | 1,333 | -2 | -0.2 | 33,700 |
4/25 | 1,336 | 1,359 | 1,335 | 1,335 | -12 | -0.9 | 4,800 |
4/24 | 1,375 | 1,375 | 1,328 | 1,347 | +2 | +0.2 | 7,400 |
4/23 | 1,380 | 1,380 | 1,335 | 1,345 | -32 | -2.3 | 15,400 |
4/22 | 1,253 | 1,379 | 1,231 | 1,377 | +97 | +7.6 | 30,400 |
4/19 | 1,301 | 1,311 | 1,245 | 1,280 | -40 | -3.0 | 22,200 |
4/18 | 1,331 | 1,353 | 1,320 | 1,320 | -14 | -1.1 | 4,900 |
4/17 | 1,350 | 1,380 | 1,326 | 1,334 | -7 | -0.5 | 9,100 |
4/16 | 1,368 | 1,372 | 1,317 | 1,341 | -43 | -3.1 | 8,500 |
4/15 | 1,436 | 1,476 | 1,349 | 1,384 | -94 | -6.4 | 24,700 |
4/12 | 1,414 | 1,501 | 1,390 | 1,478 | +93 | +6.7 | 39,500 |
4/11 | 1,390 | 1,437 | 1,382 | 1,385 | -1 | -0.1 | 8,500 |
4/10 | 1,420 | 1,431 | 1,385 | 1,386 | -34 | -2.4 | 11,800 |
4/9 | 1,326 | 1,492 | 1,326 | 1,420 | +74 | +5.5 | 48,000 |
▶︎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