！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,630 | 1,631 | 1,619 | 1,625 | -11 | -0.7 | 15,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,671 | 1,699 | 1,669 | 1,686 | +4 | +0.2 | 19,600 |
| 3/7 | 1,721 | 1,724 | 1,682 | 1,682 | -13 | -0.8 | 21,500 |
| 3/6 | 1,670 | 1,703 | 1,660 | 1,695 | +19 | +1.1 | 31,900 |
| 3/5 | 1,664 | 1,680 | 1,642 | 1,676 | +21 | +1.3 | 18,600 |
| 3/4 | 1,659 | 1,669 | 1,638 | 1,655 | +18 | +1.1 | 21,200 |
| 3/1 | 1,656 | 1,658 | 1,633 | 1,637 | -19 | -1.2 | 22,100 |
| 2/29 | 1,664 | 1,672 | 1,656 | 1,656 | -9 | -0.5 | 21,700 |
| 2/28 | 1,669 | 1,679 | 1,660 | 1,665 | -4 | -0.2 | 18,200 |
| 2/27 | 1,667 | 1,669 | 1,645 | 1,669 | +19 | +1.2 | 30,300 |
| 2/26 | 1,633 | 1,651 | 1,625 | 1,650 | +23 | +1.4 | 22,400 |
| 2/22 | 1,636 | 1,638 | 1,612 | 1,627 | -8 | -0.5 | 22,600 |
| 2/21 | 1,679 | 1,679 | 1,635 | 1,635 | -48 | -2.9 | 14,000 |
| 2/20 | 1,694 | 1,698 | 1,681 | 1,683 | -1 | -0.1 | 16,600 |
| 2/19 | 1,655 | 1,688 | 1,650 | 1,684 | +29 | +1.8 | 21,800 |
| 2/16 | 1,630 | 1,655 | 1,620 | 1,655 | +35 | +2.2 | 21,200 |
| 2/15 | 1,641 | 1,643 | 1,616 | 1,620 | -8 | -0.5 | 27,700 |
| 2/14 | 1,660 | 1,660 | 1,606 | 1,628 | -43 | -2.6 | 40,100 |
| 2/13 | 1,702 | 1,702 | 1,662 | 1,671 | -33 | -1.9 | 39,300 |
| 2/9 | 1,693 | 1,734 | 1,680 | 1,704 | +13 | +0.8 | 76,500 |
| 2/8 | 1,717 | 1,725 | 1,674 | 1,691 | +94 | +5.9 | 199,500 |
| 2/7 | 1,596 | 1,611 | 1,578 | 1,597 | +3 | +0.2 | 50,800 |
| 2/6 | 1,591 | 1,594 | 1,582 | 1,594 | +4 | +0.3 | 17,700 |
| 2/5 | 1,600 | 1,600 | 1,580 | 1,590 | +6 | +0.4 | 23,300 |
| 2/2 | 1,575 | 1,584 | 1,566 | 1,584 | +12 | +0.8 | 24,000 |
▶︎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