2982東証P貸借
業種 不動産業
ＡＤワークスグループ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 270 (24/04/01) | 159 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 270 (24/04/01) | 159 (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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 209 | 211 | 205 | 205 | -2 | -1.0 | 1,187,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/29 | 207 | +2.0 | 206 | 2,486,700 | 24,700 | 2,519,400 | 102.00 |
| 11/22 | 203 | +1.0 | 203 | 1,894,500 | 24,000 | 2,623,500 | 109.31 |
| 11/15 | 201 | -2.0 | 204 | 2,283,300 | 33,800 | 2,750,000 | 81.36 |
| 11/8 | 205 | +3.0 | 202 | 1,220,200 | 25,000 | 2,616,300 | 104.65 |
| 11/1 | 199 | +3.1 | 198 | 1,982,900 | 14,400 | 2,740,300 | 190.30 |
| 10/25 | 193 | -7.2 | 198 | 2,184,000 | 8,200 | 2,852,000 | 347.80 |
| 10/18 | 208 | +0.5 | 208 | 1,038,800 | 3,500 | 2,883,800 | 823.94 |
| 10/11 | 207 | -5.1 | 211 | 1,838,900 | 2,700 | 2,851,900 | 1,056.26 |
| 10/4 | 218 | +1.4 | 214 | 1,924,400 | 21,100 | 2,811,800 | 133.26 |
| 9/27 | 215 | +1.9 | 212 | 1,126,200 | 6,900 | 2,610,800 | 378.38 |
| 9/20 | 211 | +5.5 | 206 | 1,485,300 | 5,500 | 2,685,200 | 488.22 |
| 9/13 | 200 | -2.0 | 199 | 2,003,100 | 3,300 | 2,731,100 | 827.61 |
| 9/6 | 204 | -4.2 | 208 | 1,835,500 | 3,800 | 2,742,700 | 721.76 |
| 8/30 | 213 | +2.4 | 209 | 1,723,100 | 7,500 | 2,752,500 | 367.00 |
| 8/23 | 208 | -1.9 | 207 | 1,450,000 | 3,700 | 2,580,100 | 697.32 |
| 8/16 | 212 | +9.8 | 205 | 2,263,600 | 4,600 | 2,514,800 | 546.70 |
| 8/9 | 193 | -6.3 | 183 | 6,241,000 | 9,700 | 2,534,300 | 261.27 |
| 8/2 | 206 | -8.9 | 220 | 3,423,600 | 2,200 | 3,413,400 | 1,551.55 |
| 7/26 | 226 | -1.3 | 227 | 2,002,800 | 6,400 | 3,025,800 | 472.78 |
| 7/19 | 229 | -0.9 | 231 | 1,173,900 | 12,700 | 3,044,300 | 239.71 |
| 7/12 | 231 | 0.0 | 229 | 2,720,800 | 19,100 | 3,176,200 | 166.29 |
| 7/5 | 231 | +1.3 | 234 | 2,574,700 | 29,000 | 3,183,000 | 109.76 |
| 6/28 | 228 | 0.0 | 230 | 1,867,300 | 45,200 | 2,907,400 | 64.32 |
| 6/21 | 228 | -0.4 | 227 | 1,203,400 | 43,800 | 3,047,700 | 69.58 |
| 6/14 | 229 | +1.8 | 229 | 1,946,400 | 35,000 | 3,046,100 | 87.03 |
| 6/7 | 225 | -2.6 | 228 | 1,549,000 | 23,700 | 3,047,100 | 128.57 |
| 5/31 | 231 | 0.0 | 227 | 2,406,300 | 55,700 | 2,929,600 | 52.60 |
| 5/24 | 231 | -3.8 | 236 | 1,897,600 | 19,900 | 2,673,300 | 134.34 |
| 5/17 | 240 | -4.0 | 244 | 2,468,900 | 19,900 | 2,421,300 | 121.67 |
| 5/10 | 250 | +2.0 | 249 | 1,383,000 | 20,900 | 2,668,600 | 127.68 |
▶︎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
