4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
3,304.9
円
(09:01)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,380.0 | 3,407.0 | 3,235.0 | 3,308.0 | -64.0 | -1.9 | 1,160,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,372.0 | +3.7 | 3,284.6 | 1,246,000 | 15,900 | 102,400 | 6.44 |
| 5/24 | 3,251.0 | +3.3 | 3,213.7 | 1,200,000 | 13,900 | 111,500 | 8.02 |
| 5/17 | 3,148.0 | -8.1 | 3,269.0 | 1,842,000 | 9,500 | 97,000 | 10.21 |
| 5/10 | 3,426.0 | +5.5 | 3,344.2 | 978,000 | 9,500 | 103,900 | 10.94 |
| 5/2 | 3,248.0 | +0.8 | 3,260.1 | 403,400 | 7,900 | 122,500 | 15.51 |
| 4/26 | 3,222.0 | +2.6 | 3,160.8 | 1,327,700 | 8,000 | 144,500 | 18.06 |
| 4/19 | 3,141.0 | -4.5 | 3,226.7 | 1,167,300 | 6,700 | 149,000 | 22.24 |
| 4/12 | 3,290.0 | +0.4 | 3,308.5 | 1,086,500 | 11,000 | 148,500 | 13.50 |
| 4/5 | 3,277.0 | +1.6 | 3,225.4 | 1,778,600 | 9,000 | 153,300 | 17.03 |
| 3/29 | 3,224.0 | -2.8 | 3,237.6 | 1,252,800 | 29,400 | 156,800 | 5.33 |
| 3/22 | 3,318.0 | +4.6 | 3,300.8 | 1,162,000 | 26,500 | 122,900 | 4.64 |
| 3/15 | 3,171.0 | -0.1 | 3,148.8 | 1,297,200 | 24,600 | 117,300 | 4.77 |
| 3/8 | 3,175.0 | +1.3 | 3,162.1 | 1,369,700 | 23,600 | 126,400 | 5.36 |
| 3/1 | 3,134.0 | +3.6 | 3,095.3 | 1,606,300 | 23,900 | 129,200 | 5.41 |
| 2/22 | 3,026.0 | +1.4 | 2,962.8 | 1,588,100 | 23,700 | 79,700 | 3.36 |
| 2/16 | 2,985.0 | +3.9 | 2,951.6 | 1,464,100 | 69,400 | 51,100 | 0.74 |
| 2/9 | 2,874.0 | -0.3 | 2,881.1 | 1,448,200 | 13,100 | 41,900 | 3.20 |
| 2/2 | 2,882.0 | +1.0 | 2,876.7 | 854,800 | 29,400 | 49,300 | 1.68 |
| 1/26 | 2,854.5 | +0.3 | 2,886.7 | 806,800 | 30,100 | 51,400 | 1.71 |
| 1/19 | 2,845.0 | -1.2 | 2,858.4 | 878,300 | 35,000 | 35,000 | 1.00 |
| 1/12 | 2,878.0 | +0.4 | 2,891.4 | 694,400 | 38,400 | 30,600 | 0.80 |
| 1/5 | 2,867.0 | -0.1 | 2,868.5 | 336,500 | ー | ー | ー |
| 12/29 | 2,870.0 | +0.9 | 2,860.7 | 807,500 | 37,900 | 36,600 | 0.97 |
| 12/22 | 2,845.5 | +3.3 | 2,790.8 | 954,200 | 53,000 | 36,200 | 0.68 |
| 12/15 | 2,756.0 | +1.6 | 2,747.9 | 1,017,600 | 51,500 | 46,700 | 0.91 |
| 12/8 | 2,713.0 | -5.4 | 2,778.1 | 1,479,700 | 73,100 | 33,900 | 0.46 |
| 12/1 | 2,869.0 | +0.5 | 2,877.5 | 1,415,500 | 94,800 | 33,500 | 0.35 |
| 11/24 | 2,854.5 | -0.3 | 2,847.7 | 939,700 | 118,900 | 28,000 | 0.24 |
| 11/17 | 2,862.5 | +1.0 | 2,787.0 | 2,016,100 | 48,200 | 28,700 | 0.60 |
| 11/10 | 2,834.0 | +10.7 | 2,649.3 | 2,810,500 | 61,700 | 47,600 | 0.77 |
▶︎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