！決算発表予定日 2024/05/09
3837東証P貸借
業種 情報・通信業
アドソル日進 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 |
|---|---|
| 1,910 (23/05/09) | 1,495 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,734 (24/02/09) | 1,547 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,611 | 1,615 | 1,601 | 1,609 | -1 | -0.1 | 11,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,600 | 1,613 | 1,600 | 1,610 | +18 | +1.1 | 9,600 |
| 4/19 | 1,620 | 1,624 | 1,573 | 1,592 | -34 | -2.1 | 22,900 |
| 4/18 | 1,603 | 1,637 | 1,603 | 1,626 | +23 | +1.4 | 12,600 |
| 4/17 | 1,616 | 1,616 | 1,591 | 1,603 | -9 | -0.6 | 22,300 |
| 4/16 | 1,619 | 1,621 | 1,607 | 1,612 | -19 | -1.2 | 16,500 |
| 4/15 | 1,623 | 1,637 | 1,619 | 1,631 | -9 | -0.6 | 8,700 |
| 4/12 | 1,643 | 1,658 | 1,633 | 1,640 | 0 | 0.0 | 16,900 |
| 4/11 | 1,617 | 1,643 | 1,614 | 1,640 | +13 | +0.8 | 15,100 |
| 4/10 | 1,623 | 1,635 | 1,621 | 1,627 | +5 | +0.3 | 19,600 |
| 4/9 | 1,620 | 1,633 | 1,600 | 1,622 | +11 | +0.7 | 24,900 |
| 4/8 | 1,616 | 1,616 | 1,581 | 1,611 | +11 | +0.7 | 39,400 |
| 4/5 | 1,588 | 1,603 | 1,582 | 1,600 | +3 | +0.2 | 18,200 |
| 4/4 | 1,605 | 1,605 | 1,596 | 1,597 | -8 | -0.5 | 16,800 |
| 4/3 | 1,609 | 1,621 | 1,590 | 1,605 | -12 | -0.7 | 20,400 |
| 4/2 | 1,642 | 1,643 | 1,611 | 1,617 | -26 | -1.6 | 24,900 |
| 4/1 | 1,689 | 1,689 | 1,642 | 1,643 | -38 | -2.3 | 15,100 |
| 3/29 | 1,678 | 1,692 | 1,676 | 1,681 | +3 | +0.2 | 12,600 |
| 3/28 | 1,682 | 1,686 | 1,670 | 1,678 | -31 | -1.8 | 27,900 |
| 3/27 | 1,705 | 1,720 | 1,704 | 1,709 | +5 | +0.3 | 49,000 |
| 3/26 | 1,677 | 1,704 | 1,677 | 1,704 | +25 | +1.5 | 25,700 |
| 3/25 | 1,698 | 1,698 | 1,679 | 1,679 | -20 | -1.2 | 23,000 |
| 3/22 | 1,694 | 1,699 | 1,680 | 1,699 | +5 | +0.3 | 18,400 |
| 3/21 | 1,724 | 1,728 | 1,691 | 1,694 | -25 | -1.5 | 35,600 |
| 3/19 | 1,698 | 1,719 | 1,682 | 1,719 | +24 | +1.4 | 26,400 |
| 3/18 | 1,673 | 1,701 | 1,665 | 1,695 | +29 | +1.7 | 31,100 |
| 3/15 | 1,647 | 1,668 | 1,645 | 1,666 | +21 | +1.3 | 16,500 |
| 3/14 | 1,637 | 1,649 | 1,636 | 1,645 | +8 | +0.5 | 9,400 |
| 3/13 | 1,670 | 1,670 | 1,634 | 1,637 | -25 | -1.5 | 10,100 |
| 3/12 | 1,631 | 1,662 | 1,622 | 1,662 | +8 | +0.5 | 10,900 |
| 3/11 | 1,660 | 1,675 | 1,630 | 1,654 | -32 | -1.9 | 28,700 |
▶︎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