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 |
|---|---|
| 1,832 (23/06/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,600 | 1,614 | 1,599 | 1,614 | +15 | +0.9 | 10,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,576 | 1,579 | 1,560 | 1,572 | -13 | -0.8 | 17,100 |
| 1/31 | 1,580 | 1,585 | 1,573 | 1,585 | -3 | -0.2 | 13,400 |
| 1/30 | 1,598 | 1,600 | 1,588 | 1,588 | -2 | -0.1 | 17,900 |
| 1/29 | 1,578 | 1,598 | 1,578 | 1,590 | +13 | +0.8 | 12,100 |
| 1/26 | 1,592 | 1,597 | 1,577 | 1,577 | -19 | -1.2 | 13,400 |
| 1/25 | 1,600 | 1,605 | 1,583 | 1,596 | +1 | +0.1 | 14,200 |
| 1/24 | 1,613 | 1,614 | 1,590 | 1,595 | -15 | -0.9 | 15,400 |
| 1/23 | 1,628 | 1,636 | 1,608 | 1,610 | -19 | -1.2 | 20,000 |
| 1/22 | 1,602 | 1,629 | 1,602 | 1,629 | +28 | +1.8 | 24,500 |
| 1/19 | 1,587 | 1,602 | 1,586 | 1,601 | +6 | +0.4 | 11,700 |
| 1/18 | 1,598 | 1,598 | 1,585 | 1,595 | +5 | +0.3 | 15,100 |
| 1/17 | 1,606 | 1,613 | 1,590 | 1,590 | +9 | +0.6 | 24,600 |
| 1/16 | 1,615 | 1,615 | 1,579 | 1,581 | -26 | -1.6 | 14,400 |
| 1/15 | 1,595 | 1,619 | 1,595 | 1,607 | +12 | +0.8 | 20,300 |
| 1/12 | 1,599 | 1,599 | 1,578 | 1,595 | +2 | +0.1 | 13,900 |
| 1/11 | 1,603 | 1,611 | 1,580 | 1,593 | -8 | -0.5 | 18,600 |
| 1/10 | 1,597 | 1,611 | 1,597 | 1,601 | +5 | +0.3 | 15,800 |
| 1/9 | 1,570 | 1,603 | 1,570 | 1,596 | +19 | +1.2 | 18,000 |
| 1/5 | 1,592 | 1,592 | 1,573 | 1,577 | -10 | -0.6 | 12,000 |
| 1/4 | 1,567 | 1,587 | 1,547 | 1,587 | +29 | +1.9 | 14,400 |
| 12/29 | 1,565 | 1,579 | 1,555 | 1,558 | +6 | +0.4 | 13,500 |
▶︎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