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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,604 | 1,615 | 1,599 | 1,615 | +16 | +1.0 | 15,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 1,547 | 1,553 | 1,534 | 1,552 | +5 | +0.3 | 10,500 |
| 12/27 | 1,509 | 1,547 | 1,508 | 1,547 | +33 | +2.2 | 44,000 |
| 12/26 | 1,513 | 1,530 | 1,511 | 1,514 | +1 | +0.1 | 23,600 |
| 12/25 | 1,533 | 1,533 | 1,505 | 1,513 | -3 | -0.2 | 52,300 |
| 12/22 | 1,515 | 1,539 | 1,509 | 1,516 | +1 | +0.1 | 13,900 |
| 12/21 | 1,532 | 1,537 | 1,511 | 1,515 | -29 | -1.9 | 16,700 |
| 12/20 | 1,559 | 1,567 | 1,536 | 1,544 | -10 | -0.6 | 15,900 |
| 12/19 | 1,532 | 1,556 | 1,530 | 1,554 | +27 | +1.8 | 12,200 |
| 12/18 | 1,528 | 1,528 | 1,513 | 1,527 | -13 | -0.8 | 17,900 |
| 12/15 | 1,545 | 1,548 | 1,531 | 1,540 | -4 | -0.3 | 10,500 |
| 12/14 | 1,558 | 1,566 | 1,535 | 1,544 | -14 | -0.9 | 15,300 |
| 12/13 | 1,565 | 1,571 | 1,542 | 1,558 | -6 | -0.4 | 21,800 |
| 12/12 | 1,598 | 1,598 | 1,555 | 1,564 | -20 | -1.3 | 23,300 |
| 12/11 | 1,551 | 1,585 | 1,551 | 1,584 | +44 | +2.9 | 18,900 |
| 12/8 | 1,559 | 1,561 | 1,532 | 1,540 | -29 | -1.9 | 30,900 |
| 12/7 | 1,582 | 1,584 | 1,567 | 1,569 | -30 | -1.9 | 18,400 |
| 12/6 | 1,570 | 1,609 | 1,570 | 1,599 | +29 | +1.9 | 17,800 |
| 12/5 | 1,594 | 1,603 | 1,570 | 1,570 | -34 | -2.1 | 29,400 |
| 12/4 | 1,588 | 1,606 | 1,585 | 1,604 | +16 | +1.0 | 9,900 |
| 12/1 | 1,610 | 1,610 | 1,585 | 1,588 | -18 | -1.1 | 13,800 |
▶︎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