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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,420 | 3,525 | 3,385 | 3,500 | +45 | +1.3 | 553,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,900 | 3,915 | 3,245 | 3,455 | -400 | -10.4 | 6,589,300 |
| 24/03 | 3,440 | 3,975 | 3,365 | 3,855 | +445 | +13.1 | 5,115,700 |
| 24/02 | 3,415 | 3,725 | 3,395 | 3,410 | -45 | -1.3 | 9,095,300 |
| 24/01 | 3,335 | 3,460 | 3,185 | 3,455 | -20 | -0.6 | 7,553,600 |
| 23/12 | 3,870 | 3,915 | 3,435 | 3,475 | -325 | -8.6 | 5,526,400 |
| 23/11 | 3,185 | 3,905 | 3,065 | 3,800 | +650 | +20.6 | 5,627,700 |
| 23/10 | 3,075 | 3,340 | 2,917 | 3,150 | +269 | +9.3 | 12,067,300 |
| 23/09 | 2,915 | 3,005 | 2,694 | 2,881 | -33 | -1.1 | 5,313,500 |
| 23/08 | 2,886 | 3,090 | 2,820 | 2,914 | +18 | +0.6 | 5,385,700 |
| 23/07 | 3,110 | 3,235 | 2,692 | 2,896 | -164 | -5.4 | 7,782,100 |
| 23/06 | 2,766 | 3,155 | 2,723 | 3,060 | +285 | +10.3 | 6,068,500 |
| 23/05 | 2,560 | 2,827 | 2,483 | 2,775 | +218 | +8.5 | 6,203,700 |
| 23/04 | 2,458 | 2,665 | 2,256 | 2,557 | +114 | +4.7 | 10,054,700 |
| 23/03 | 2,162 | 2,470 | 2,160 | 2,443 | +276 | +12.7 | 6,663,800 |
| 23/02 | 2,150 | 2,283 | 2,108 | 2,167 | -18 | -0.8 | 8,012,400 |
| 23/01 | 2,345 | 2,373 | 2,052 | 2,185 | -160 | -6.8 | 11,351,600 |
| 22/12 | 2,015 | 2,365 | 1,909 | 2,345 | +338 | +16.8 | 12,675,500 |
| 22/11 | 2,023 | 2,108 | 1,937 | 2,007 | -15 | -0.7 | 5,325,000 |
| 22/10 | 2,138 | 2,227 | 1,893 | 2,022 | -120 | -5.6 | 7,562,300 |
| 22/09 | 2,004 | 2,272 | 2,004 | 2,142 | +121 | +6.0 | 6,234,700 |
| 22/08 | 1,988 | 2,049 | 1,913 | 2,021 | +29 | +1.5 | 5,485,400 |
| 22/07 | 2,210 | 2,229 | 1,936 | 1,992 | -247 | -11.0 | 10,169,700 |
| 22/06 | 2,106 | 2,326 | 1,895 | 2,239 | +105 | +4.9 | 7,926,800 |
| 22/05 | 2,135 | 2,239 | 1,953 | 2,134 | -2 | -0.1 | 4,986,300 |
| 22/04 | 1,890 | 2,234 | 1,857 | 2,136 | +219 | +11.4 | 7,536,400 |
| 22/03 | 1,693 | 1,973 | 1,555 | 1,917 | +219 | +12.9 | 6,236,400 |
| 22/02 | 1,717 | 1,768 | 1,635 | 1,698 | -18 | -1.1 | 6,024,000 |
| 22/01 | 1,649 | 1,728 | 1,558 | 1,716 | +100 | +6.2 | 7,221,400 |
| 21/12 | 1,860 | 1,949 | 1,584 | 1,616 | -247 | -13.3 | 7,414,000 |
| 21/11 | 2,121 | 2,199 | 1,846 | 1,863 | -252 | -11.9 | 4,792,200 |
▶︎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