！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,640 | 1,640 | 1,619 | 1,625 | +8 | +0.5 | 60,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,617 | +1.6 | 1,615 | 58,200 | 1,900 | 130,700 | 68.79 |
| 4/19 | 1,592 | -2.9 | 1,608 | 83,000 | 1,900 | 132,600 | 69.79 |
| 4/12 | 1,640 | +2.5 | 1,618 | 115,900 | 1,600 | 126,500 | 79.06 |
| 4/5 | 1,600 | -4.8 | 1,614 | 95,400 | 1,300 | 126,200 | 97.08 |
| 3/29 | 1,681 | -1.1 | 1,693 | 138,200 | 1,500 | 123,400 | 82.27 |
| 3/22 | 1,699 | +2.0 | 1,698 | 111,500 | 5,800 | 124,500 | 21.47 |
| 3/15 | 1,666 | -1.2 | 1,649 | 75,600 | 2,400 | 119,200 | 49.67 |
| 3/8 | 1,686 | +3.0 | 1,679 | 112,800 | 1,200 | 120,400 | 100.33 |
| 3/1 | 1,637 | +0.6 | 1,655 | 114,700 | 800 | 125,800 | 157.25 |
| 2/22 | 1,627 | -1.7 | 1,656 | 75,000 | 800 | 113,400 | 141.75 |
| 2/16 | 1,655 | -2.9 | 1,645 | 128,300 | 1,000 | 110,400 | 110.40 |
| 2/9 | 1,704 | +7.6 | 1,675 | 367,800 | 4,200 | 117,700 | 28.02 |
| 2/2 | 1,584 | +0.4 | 1,580 | 84,500 | 1,300 | 136,100 | 104.69 |
| 1/26 | 1,577 | -1.5 | 1,607 | 87,500 | 900 | 130,900 | 145.44 |
| 1/19 | 1,601 | +0.4 | 1,598 | 86,100 | 1,100 | 126,500 | 115.00 |
| 1/12 | 1,595 | +1.1 | 1,593 | 66,300 | 1,500 | 130,100 | 86.73 |
| 1/5 | 1,577 | +1.2 | 1,575 | 26,400 | ー | ー | ー |
| 12/29 | 1,558 | +2.8 | 1,529 | 143,900 | 1,200 | 136,700 | 113.92 |
| 12/22 | 1,516 | -1.6 | 1,531 | 76,600 | 1,200 | 145,300 | 121.08 |
| 12/15 | 1,540 | 0.0 | 1,562 | 89,800 | 1,200 | 141,800 | 118.17 |
| 12/8 | 1,540 | -3.0 | 1,575 | 106,400 | 1,600 | 147,400 | 92.13 |
| 12/1 | 1,588 | -2.8 | 1,594 | 105,800 | 2,200 | 138,300 | 62.86 |
| 11/24 | 1,634 | -0.1 | 1,651 | 113,900 | 2,200 | 128,000 | 58.18 |
| 11/17 | 1,636 | +4.2 | 1,624 | 147,700 | 2,700 | 126,700 | 46.93 |
| 11/10 | 1,570 | -1.0 | 1,593 | 138,800 | 3,900 | 127,300 | 32.64 |
| 11/2 | 1,585 | +0.6 | 1,574 | 60,300 | 4,000 | 128,900 | 32.23 |
| 10/27 | 1,576 | +0.8 | 1,544 | 100,600 | 2,500 | 124,600 | 49.84 |
| 10/20 | 1,563 | -3.8 | 1,583 | 71,700 | 1,200 | 120,900 | 100.75 |
| 10/13 | 1,624 | -1.8 | 1,655 | 40,200 | 600 | 123,500 | 205.83 |
| 10/6 | 1,654 | -3.2 | 1,649 | 73,000 | 700 | 123,600 | 176.57 |
▶︎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