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 |
|---|---|
| 2,115 (24/11/18) | 1,401 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,115 (24/11/18) | 1,401 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,072 | 2,108 | 2,060 | 2,060 | -22 | -1.1 | 19,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,798 | 1,800 | 1,761 | 1,773 | +1 | +0.1 | 19,000 |
| 10/4 | 1,765 | 1,787 | 1,762 | 1,772 | +16 | +0.9 | 9,400 |
| 10/3 | 1,765 | 1,770 | 1,748 | 1,756 | +27 | +1.6 | 10,700 |
| 10/2 | 1,764 | 1,771 | 1,684 | 1,729 | -56 | -3.1 | 20,000 |
| 10/1 | 1,762 | 1,796 | 1,752 | 1,785 | +48 | +2.8 | 19,100 |
| 9/30 | 1,761 | 1,782 | 1,736 | 1,737 | -64 | -3.6 | 15,400 |
| 9/27 | 1,773 | 1,817 | 1,770 | 1,801 | +10 | +0.6 | 46,000 |
| 9/26 | 1,761 | 1,803 | 1,756 | 1,791 | +51 | +2.9 | 121,100 |
| 9/25 | 1,762 | 1,763 | 1,730 | 1,740 | -39 | -2.2 | 57,800 |
| 9/24 | 1,763 | 1,780 | 1,751 | 1,779 | +21 | +1.2 | 51,900 |
| 9/20 | 1,784 | 1,784 | 1,744 | 1,758 | +4 | +0.2 | 33,900 |
| 9/19 | 1,766 | 1,779 | 1,741 | 1,754 | +8 | +0.5 | 22,700 |
| 9/18 | 1,734 | 1,761 | 1,723 | 1,746 | +23 | +1.3 | 24,100 |
| 9/17 | 1,701 | 1,724 | 1,694 | 1,723 | +29 | +1.7 | 25,400 |
| 9/13 | 1,706 | 1,723 | 1,681 | 1,694 | -30 | -1.7 | 30,800 |
| 9/12 | 1,731 | 1,755 | 1,714 | 1,724 | +16 | +0.9 | 15,700 |
| 9/11 | 1,735 | 1,767 | 1,689 | 1,708 | -26 | -1.5 | 17,900 |
| 9/10 | 1,721 | 1,740 | 1,721 | 1,734 | +6 | +0.4 | 8,100 |
| 9/9 | 1,686 | 1,737 | 1,686 | 1,728 | -7 | -0.4 | 15,400 |
| 9/6 | 1,763 | 1,799 | 1,721 | 1,735 | -28 | -1.6 | 13,900 |
| 9/5 | 1,757 | 1,790 | 1,739 | 1,763 | -2 | -0.1 | 15,600 |
| 9/4 | 1,783 | 1,798 | 1,752 | 1,765 | -47 | -2.6 | 19,300 |
| 9/3 | 1,790 | 1,818 | 1,790 | 1,812 | +30 | +1.7 | 17,300 |
| 9/2 | 1,810 | 1,810 | 1,771 | 1,782 | -21 | -1.2 | 12,000 |
| 8/30 | 1,802 | 1,813 | 1,794 | 1,803 | -2 | -0.1 | 11,700 |
| 8/29 | 1,810 | 1,816 | 1,783 | 1,805 | -10 | -0.6 | 14,100 |
| 8/28 | 1,831 | 1,831 | 1,805 | 1,815 | -34 | -1.8 | 8,900 |
| 8/27 | 1,839 | 1,849 | 1,815 | 1,849 | +17 | +0.9 | 11,700 |
| 8/26 | 1,851 | 1,858 | 1,816 | 1,832 | -18 | -1.0 | 15,900 |
| 8/23 | 1,863 | 1,867 | 1,845 | 1,850 | -13 | -0.7 | 7,500 |
▶︎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
