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
3,140
円
(23:27)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,055 (24/10/17) | 3,060 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,145 | 3,210 | 3,130 | 3,130 | -35 | -1.1 | 1,539,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 3,300 | 3,310 | 3,155 | 3,165 | -160 | -4.8 | 1,558,400 |
| 1/31 | 3,310 | 3,385 | 3,265 | 3,325 | +75 | +2.3 | 1,123,000 |
| 1/24 | 3,270 | 3,360 | 3,250 | 3,250 | -20 | -0.6 | 1,239,300 |
| 1/17 | 3,280 | 3,295 | 3,210 | 3,270 | -20 | -0.6 | 895,700 |
| 1/10 | 3,470 | 3,500 | 3,240 | 3,290 | -175 | -5.1 | 2,594,200 |
| 12/30 | 3,585 | 3,585 | 3,410 | 3,465 | -345 | -9.1 | 969,400 |
| 12/27 | 3,625 | 3,810 | 3,580 | 3,810 | +235 | +6.6 | 857,100 |
| 12/20 | 3,675 | 3,740 | 3,575 | 3,575 | -95 | -2.6 | 654,000 |
| 12/13 | 3,660 | 3,740 | 3,640 | 3,670 | +10 | +0.3 | 684,500 |
| 12/6 | 3,660 | 3,725 | 3,620 | 3,660 | 0 | 0.0 | 778,200 |
| 11/29 | 3,575 | 3,735 | 3,565 | 3,660 | +110 | +3.1 | 1,007,900 |
| 11/22 | 3,545 | 3,585 | 3,320 | 3,550 | -20 | -0.6 | 1,358,800 |
| 11/15 | 3,525 | 3,700 | 3,515 | 3,570 | +50 | +1.4 | 1,043,400 |
| 11/8 | 3,565 | 3,570 | 3,430 | 3,520 | +5 | +0.1 | 899,600 |
| 11/1 | 3,470 | 3,590 | 3,460 | 3,515 | +40 | +1.2 | 1,252,100 |
| 10/25 | 3,925 | 3,950 | 3,450 | 3,475 | -445 | -11.4 | 1,490,800 |
| 10/18 | 3,995 | 4,055 | 3,900 | 3,920 | -30 | -0.8 | 1,247,600 |
| 10/11 | 3,805 | 4,005 | 3,730 | 3,950 | +110 | +2.9 | 1,322,000 |
| 10/4 | 3,360 | 3,860 | 3,295 | 3,840 | +475 | +14.1 | 2,169,200 |
| 9/27 | 3,410 | 3,435 | 3,250 | 3,365 | +15 | +0.5 | 1,221,600 |
| 9/20 | 3,410 | 3,470 | 3,320 | 3,350 | -30 | -0.9 | 818,300 |
| 9/13 | 3,520 | 3,550 | 3,375 | 3,380 | -195 | -5.5 | 827,400 |
| 9/6 | 3,620 | 3,670 | 3,515 | 3,575 | -35 | -1.0 | 820,300 |
| 8/30 | 3,525 | 3,665 | 3,520 | 3,610 | +90 | +2.6 | 1,657,000 |
| 8/23 | 3,475 | 3,545 | 3,430 | 3,520 | +60 | +1.7 | 823,900 |
| 8/16 | 3,320 | 3,460 | 3,285 | 3,460 | +145 | +4.4 | 956,600 |
| 8/9 | 3,200 | 3,385 | 3,060 | 3,315 | +50 | +1.5 | 1,994,100 |
| 8/2 | 3,230 | 3,390 | 3,155 | 3,265 | +50 | +1.6 | 1,904,800 |
| 7/26 | 3,145 | 3,240 | 3,095 | 3,215 | +55 | +1.7 | 1,433,500 |
| 7/19 | 3,180 | 3,225 | 3,070 | 3,160 | -40 | -1.3 | 1,629,800 |
▶︎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
