2685東証P貸借
業種 小売業
アダストリア 株価時系列データ
PTS
3,702
円
(17:52)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,055 (24/10/17) | 3,060 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,055 (24/10/17) | 3,060 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,715 | 3,725 | 3,660 | 3,665 | 0 | 0.0 | 134,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,660 | 3,675 | 3,620 | 3,665 | +5 | +0.1 | 126,400 |
| 11/29 | 3,620 | 3,675 | 3,575 | 3,660 | +55 | +1.5 | 112,500 |
| 11/28 | 3,570 | 3,650 | 3,570 | 3,605 | +20 | +0.6 | 114,200 |
| 11/27 | 3,665 | 3,685 | 3,580 | 3,585 | -115 | -3.1 | 187,900 |
| 11/26 | 3,660 | 3,735 | 3,645 | 3,700 | +70 | +1.9 | 295,000 |
| 11/25 | 3,575 | 3,655 | 3,565 | 3,630 | +80 | +2.3 | 298,300 |
| 11/22 | 3,375 | 3,585 | 3,375 | 3,550 | +180 | +5.3 | 304,800 |
| 11/21 | 3,425 | 3,455 | 3,320 | 3,370 | -60 | -1.8 | 245,500 |
| 11/20 | 3,470 | 3,495 | 3,425 | 3,430 | -25 | -0.7 | 162,800 |
| 11/19 | 3,420 | 3,465 | 3,400 | 3,455 | +65 | +1.9 | 194,000 |
| 11/18 | 3,545 | 3,555 | 3,350 | 3,390 | -180 | -5.0 | 451,700 |
| 11/15 | 3,675 | 3,700 | 3,570 | 3,570 | -75 | -2.1 | 200,100 |
| 11/14 | 3,655 | 3,665 | 3,600 | 3,645 | +20 | +0.6 | 226,800 |
| 11/13 | 3,570 | 3,655 | 3,550 | 3,625 | +70 | +2.0 | 241,700 |
| 11/12 | 3,550 | 3,590 | 3,520 | 3,555 | +15 | +0.4 | 193,800 |
| 11/11 | 3,525 | 3,550 | 3,515 | 3,540 | +20 | +0.6 | 181,000 |
| 11/8 | 3,510 | 3,560 | 3,480 | 3,520 | +35 | +1.0 | 184,600 |
| 11/7 | 3,525 | 3,525 | 3,430 | 3,485 | -25 | -0.7 | 268,800 |
| 11/6 | 3,475 | 3,530 | 3,440 | 3,510 | +40 | +1.2 | 274,500 |
| 11/5 | 3,565 | 3,570 | 3,470 | 3,470 | -45 | -1.3 | 171,700 |
| 11/1 | 3,515 | 3,560 | 3,490 | 3,515 | -20 | -0.6 | 163,800 |
| 10/31 | 3,560 | 3,590 | 3,530 | 3,535 | -20 | -0.6 | 199,500 |
| 10/30 | 3,540 | 3,580 | 3,510 | 3,555 | +25 | +0.7 | 544,600 |
| 10/29 | 3,500 | 3,530 | 3,465 | 3,530 | +30 | +0.9 | 152,600 |
| 10/28 | 3,470 | 3,530 | 3,460 | 3,500 | +25 | +0.7 | 191,600 |
| 10/25 | 3,505 | 3,520 | 3,450 | 3,475 | -70 | -2.0 | 226,800 |
| 10/24 | 3,600 | 3,655 | 3,530 | 3,545 | -95 | -2.6 | 312,700 |
| 10/23 | 3,735 | 3,770 | 3,630 | 3,640 | -115 | -3.1 | 349,000 |
| 10/22 | 3,865 | 3,900 | 3,750 | 3,755 | -180 | -4.6 | 419,700 |
| 10/21 | 3,925 | 3,950 | 3,895 | 3,935 | +15 | +0.4 | 182,600 |
▶︎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
