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) | 2,515 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,480 | 3,525 | 3,475 | 3,500 | +35 | +1.0 | 149,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,395 | 3,575 | 3,380 | 3,575 | +175 | +5.2 | 381,100 |
| 3/5 | 3,405 | 3,415 | 3,365 | 3,400 | -30 | -0.9 | 169,800 |
| 3/4 | 3,460 | 3,465 | 3,410 | 3,430 | -30 | -0.9 | 171,400 |
| 3/1 | 3,440 | 3,485 | 3,430 | 3,460 | +50 | +1.5 | 219,100 |
| 2/29 | 3,490 | 3,490 | 3,395 | 3,410 | -100 | -2.9 | 278,000 |
| 2/28 | 3,465 | 3,555 | 3,445 | 3,510 | +5 | +0.1 | 706,900 |
| 2/27 | 3,520 | 3,530 | 3,475 | 3,505 | 0 | 0.0 | 892,100 |
| 2/26 | 3,480 | 3,540 | 3,470 | 3,505 | +5 | +0.1 | 473,500 |
| 2/22 | 3,540 | 3,540 | 3,465 | 3,500 | +30 | +0.9 | 417,600 |
| 2/21 | 3,490 | 3,490 | 3,400 | 3,470 | -15 | -0.4 | 571,700 |
| 2/20 | 3,520 | 3,535 | 3,460 | 3,485 | -45 | -1.3 | 443,100 |
| 2/19 | 3,570 | 3,605 | 3,480 | 3,530 | -30 | -0.8 | 669,900 |
| 2/16 | 3,650 | 3,725 | 3,520 | 3,560 | +120 | +3.5 | 867,400 |
| 2/15 | 3,550 | 3,560 | 3,430 | 3,440 | -105 | -3.0 | 392,800 |
| 2/14 | 3,615 | 3,615 | 3,530 | 3,545 | -70 | -1.9 | 268,200 |
| 2/13 | 3,640 | 3,650 | 3,580 | 3,615 | +5 | +0.1 | 321,600 |
| 2/9 | 3,570 | 3,640 | 3,515 | 3,610 | +60 | +1.7 | 302,700 |
| 2/8 | 3,615 | 3,615 | 3,525 | 3,550 | -65 | -1.8 | 384,100 |
| 2/7 | 3,585 | 3,620 | 3,535 | 3,615 | +55 | +1.5 | 313,000 |
| 2/6 | 3,490 | 3,575 | 3,460 | 3,560 | +65 | +1.9 | 393,100 |
| 2/5 | 3,450 | 3,545 | 3,450 | 3,495 | -5 | -0.1 | 415,400 |
| 2/2 | 3,470 | 3,525 | 3,470 | 3,500 | +60 | +1.7 | 512,900 |
▶︎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