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
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 |
|---|---|
| 3,975 (24/03/21) | 2,483 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,975 (24/03/21) | 3,185 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,410 | 3,440 | 3,360 | 3,380 | -30 | -0.9 | 317,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,325 | 3,430 | 3,325 | 3,410 | +95 | +2.9 | 300,900 |
| 4/17 | 3,305 | 3,345 | 3,245 | 3,315 | -10 | -0.3 | 322,800 |
| 4/16 | 3,340 | 3,355 | 3,290 | 3,325 | -30 | -0.9 | 246,000 |
| 4/15 | 3,390 | 3,390 | 3,335 | 3,355 | -60 | -1.8 | 207,100 |
| 4/12 | 3,395 | 3,440 | 3,350 | 3,415 | +45 | +1.3 | 282,100 |
| 4/11 | 3,430 | 3,430 | 3,350 | 3,370 | -90 | -2.6 | 369,600 |
| 4/10 | 3,565 | 3,600 | 3,460 | 3,460 | -80 | -2.3 | 272,600 |
| 4/9 | 3,595 | 3,615 | 3,530 | 3,540 | -60 | -1.7 | 265,800 |
| 4/8 | 3,725 | 3,740 | 3,580 | 3,600 | -120 | -3.2 | 365,200 |
| 4/5 | 3,690 | 3,835 | 3,625 | 3,720 | +70 | +1.9 | 834,700 |
| 4/4 | 3,685 | 3,695 | 3,590 | 3,650 | -30 | -0.8 | 356,700 |
| 4/3 | 3,595 | 3,680 | 3,580 | 3,680 | -50 | -1.3 | 297,000 |
| 4/2 | 3,830 | 3,830 | 3,690 | 3,730 | -105 | -2.7 | 393,400 |
| 4/1 | 3,900 | 3,915 | 3,810 | 3,835 | -20 | -0.5 | 207,200 |
| 3/29 | 3,845 | 3,890 | 3,815 | 3,855 | +20 | +0.5 | 160,400 |
| 3/28 | 3,810 | 3,875 | 3,805 | 3,835 | +35 | +0.9 | 247,300 |
| 3/27 | 3,795 | 3,855 | 3,780 | 3,800 | +10 | +0.3 | 185,800 |
| 3/26 | 3,830 | 3,845 | 3,750 | 3,790 | -5 | -0.1 | 174,300 |
| 3/25 | 3,875 | 3,880 | 3,795 | 3,795 | -90 | -2.3 | 248,900 |
| 3/22 | 3,895 | 3,905 | 3,835 | 3,885 | -75 | -1.9 | 278,800 |
| 3/21 | 3,895 | 3,975 | 3,890 | 3,960 | +90 | +2.3 | 235,300 |
| 3/19 | 3,935 | 3,945 | 3,850 | 3,870 | -55 | -1.4 | 192,300 |
| 3/18 | 3,825 | 3,935 | 3,825 | 3,925 | +110 | +2.9 | 373,600 |
| 3/15 | 3,770 | 3,850 | 3,755 | 3,815 | +45 | +1.2 | 212,900 |
| 3/14 | 3,655 | 3,770 | 3,640 | 3,770 | +85 | +2.3 | 160,900 |
| 3/13 | 3,745 | 3,780 | 3,670 | 3,685 | -40 | -1.1 | 190,100 |
| 3/12 | 3,765 | 3,835 | 3,700 | 3,725 | -60 | -1.6 | 522,700 |
| 3/11 | 3,665 | 3,825 | 3,665 | 3,785 | +120 | +3.3 | 485,600 |
| 3/8 | 3,590 | 3,690 | 3,555 | 3,665 | +40 | +1.1 | 297,700 |
| 3/7 | 3,580 | 3,635 | 3,570 | 3,625 | +50 | +1.4 | 207,700 |
▶︎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