！決算発表予定日 2024/05/14
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
245
円
(22:11)
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 |
|---|---|
| 284 (23/10/02) | 172 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 270 (24/04/01) | 222 (24/01/19) |
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 | 244 | 246 | 239 | 245 | +5 | +2.1 | 1,515,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 240 | +3.0 | 240 | 2,474,300 | 20,400 | 2,564,100 | 125.69 |
| 4/19 | 233 | -3.7 | 236 | 2,574,300 | 19,200 | 2,652,200 | 138.14 |
| 4/12 | 242 | +0.8 | 242 | 2,064,000 | 29,000 | 2,262,000 | 78.00 |
| 4/5 | 240 | -10.1 | 251 | 3,563,300 | 48,500 | 2,320,300 | 47.84 |
| 3/29 | 267 | +8.1 | 254 | 3,677,200 | 108,400 | 2,425,300 | 22.37 |
| 3/22 | 247 | +5.6 | 242 | 2,614,600 | 119,400 | 2,665,100 | 22.32 |
| 3/15 | 234 | -2.1 | 233 | 3,259,200 | 36,400 | 2,795,300 | 76.79 |
| 3/8 | 239 | +3.5 | 237 | 4,289,800 | 75,000 | 3,015,800 | 40.21 |
| 3/1 | 231 | -1.3 | 231 | 2,565,800 | 48,600 | 3,488,600 | 71.78 |
| 2/22 | 234 | -0.4 | 235 | 2,703,300 | 71,400 | 3,352,900 | 46.96 |
| 2/16 | 235 | -7.5 | 241 | 4,672,000 | 86,900 | 2,857,900 | 32.89 |
| 2/9 | 254 | +9.5 | 248 | 9,306,800 | 119,400 | 2,429,100 | 20.34 |
| 2/2 | 232 | +0.9 | 232 | 2,763,800 | 86,300 | 3,005,300 | 34.82 |
| 1/26 | 230 | +2.7 | 228 | 2,876,400 | 70,100 | 2,993,300 | 42.70 |
| 1/19 | 224 | -2.6 | 227 | 3,068,500 | 55,900 | 3,080,300 | 55.10 |
| 1/12 | 230 | -3.4 | 239 | 4,242,400 | 52,700 | 2,919,500 | 55.40 |
| 1/5 | 238 | +0.9 | 236 | 934,700 | ー | ー | ー |
| 12/29 | 236 | +1.7 | 231 | 3,976,400 | 71,400 | 2,665,200 | 37.33 |
| 12/22 | 232 | -1.7 | 231 | 3,496,900 | 60,100 | 2,726,900 | 45.37 |
| 12/15 | 236 | -0.8 | 237 | 3,040,300 | 68,300 | 2,354,500 | 34.47 |
| 12/8 | 238 | -0.8 | 243 | 4,190,400 | 69,400 | 2,464,800 | 35.52 |
| 12/1 | 240 | -4.0 | 243 | 3,801,700 | 102,900 | 2,679,800 | 26.04 |
| 11/24 | 250 | +5.9 | 237 | 3,989,100 | 143,000 | 2,551,500 | 17.84 |
| 11/17 | 236 | -4.1 | 237 | 4,621,400 | 88,000 | 2,666,600 | 30.30 |
| 11/10 | 246 | -2.8 | 248 | 5,381,500 | 67,700 | 2,577,000 | 38.06 |
| 11/2 | 253 | -0.8 | 252 | 2,965,600 | 132,300 | 2,453,800 | 18.55 |
| 10/27 | 255 | -1.5 | 255 | 4,623,800 | 137,400 | 2,347,100 | 17.08 |
| 10/20 | 259 | +0.4 | 263 | 5,743,000 | 147,700 | 2,442,300 | 16.54 |
| 10/13 | 258 | +0.4 | 262 | 5,388,900 | 178,700 | 2,420,200 | 13.54 |
| 10/6 | 257 | -2.3 | 263 | 11,201,300 | 193,800 | 2,274,900 | 11.74 |
▶︎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