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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,510 | 3,525 | 3,385 | 3,500 | -15 | -0.4 | 839,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,400 | 3,590 | 3,375 | 3,515 | +135 | +4.0 | 1,264,300 |
| 4/19 | 3,390 | 3,440 | 3,245 | 3,380 | -35 | -1.0 | 1,393,900 |
| 4/12 | 3,725 | 3,740 | 3,350 | 3,415 | -305 | -8.2 | 1,555,300 |
| 4/5 | 3,900 | 3,915 | 3,580 | 3,720 | -135 | -3.5 | 2,089,000 |
| 3/29 | 3,875 | 3,890 | 3,750 | 3,855 | -30 | -0.8 | 1,016,700 |
| 3/22 | 3,825 | 3,975 | 3,825 | 3,885 | +70 | +1.8 | 1,080,000 |
| 3/15 | 3,665 | 3,850 | 3,640 | 3,815 | +150 | +4.1 | 1,572,200 |
| 3/8 | 3,460 | 3,690 | 3,365 | 3,665 | +205 | +5.9 | 1,227,700 |
| 3/1 | 3,480 | 3,555 | 3,395 | 3,460 | -40 | -1.1 | 2,569,600 |
| 2/22 | 3,570 | 3,605 | 3,400 | 3,500 | -60 | -1.7 | 2,102,300 |
| 2/16 | 3,640 | 3,725 | 3,430 | 3,560 | -50 | -1.4 | 1,850,000 |
| 2/9 | 3,450 | 3,640 | 3,450 | 3,610 | +110 | +3.1 | 1,808,300 |
| 2/2 | 3,305 | 3,525 | 3,305 | 3,500 | +215 | +6.5 | 1,952,100 |
| 1/26 | 3,275 | 3,345 | 3,205 | 3,285 | -5 | -0.2 | 1,556,400 |
| 1/19 | 3,295 | 3,350 | 3,250 | 3,290 | -15 | -0.5 | 1,485,000 |
| 1/12 | 3,255 | 3,430 | 3,235 | 3,305 | +105 | +3.3 | 1,909,300 |
| 1/5 | 3,335 | 3,365 | 3,185 | 3,200 | -275 | -7.9 | 1,635,000 |
| 12/29 | 3,565 | 3,575 | 3,435 | 3,475 | -90 | -2.5 | 1,335,900 |
| 12/22 | 3,620 | 3,720 | 3,535 | 3,565 | -125 | -3.4 | 1,076,800 |
| 12/15 | 3,750 | 3,850 | 3,660 | 3,690 | +5 | +0.1 | 1,184,800 |
| 12/8 | 3,825 | 3,915 | 3,620 | 3,685 | -145 | -3.8 | 1,675,500 |
| 12/1 | 3,775 | 3,915 | 3,735 | 3,830 | +170 | +4.6 | 1,980,600 |
| 11/24 | 3,450 | 3,750 | 3,430 | 3,660 | +235 | +6.9 | 1,448,100 |
| 11/17 | 3,275 | 3,440 | 3,230 | 3,425 | +160 | +4.9 | 1,112,400 |
| 11/10 | 3,160 | 3,270 | 3,145 | 3,265 | +175 | +5.7 | 921,500 |
| 11/2 | 3,205 | 3,205 | 3,035 | 3,090 | -130 | -4.0 | 983,100 |
| 10/27 | 3,070 | 3,220 | 2,927 | 3,220 | +170 | +5.6 | 1,152,700 |
| 10/20 | 3,035 | 3,125 | 2,917 | 3,050 | +5 | +0.2 | 1,632,400 |
| 10/13 | 3,260 | 3,335 | 3,025 | 3,045 | -195 | -6.0 | 1,223,500 |
| 10/6 | 3,075 | 3,340 | 2,984 | 3,240 | +359 | +12.5 | 7,494,100 |
▶︎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