！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,637 | 1,640 | 1,619 | 1,625 | -13 | -0.8 | 43,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,689 | 1,689 | 1,573 | 1,638 | -43 | -2.6 | 370,200 |
| 24/03 | 1,656 | 1,728 | 1,622 | 1,681 | +25 | +1.5 | 460,200 |
| 24/02 | 1,576 | 1,734 | 1,560 | 1,656 | +71 | +4.5 | 704,800 |
| 24/01 | 1,567 | 1,636 | 1,547 | 1,585 | +27 | +1.7 | 309,700 |
| 23/12 | 1,610 | 1,610 | 1,505 | 1,558 | -48 | -3.0 | 430,500 |
| 23/11 | 1,586 | 1,679 | 1,551 | 1,606 | +20 | +1.3 | 527,100 |
| 23/10 | 1,714 | 1,736 | 1,495 | 1,586 | -123 | -7.2 | 311,100 |
| 23/09 | 1,720 | 1,788 | 1,687 | 1,709 | -23 | -1.3 | 439,100 |
| 23/08 | 1,675 | 1,768 | 1,641 | 1,732 | +62 | +3.7 | 458,200 |
| 23/07 | 1,725 | 1,740 | 1,625 | 1,670 | -37 | -2.2 | 358,400 |
| 23/06 | 1,718 | 1,832 | 1,678 | 1,707 | -10 | -0.6 | 529,700 |
| 23/05 | 1,789 | 1,910 | 1,676 | 1,717 | -34 | -1.9 | 750,300 |
| 23/04 | 1,735 | 1,790 | 1,632 | 1,751 | +37 | +2.2 | 658,000 |
| 23/03 | 1,492 | 1,743 | 1,481 | 1,714 | +229 | +15.4 | 715,000 |
| 23/02 | 1,367 | 1,500 | 1,349 | 1,485 | +112 | +8.2 | 284,800 |
| 23/01 | 1,353 | 1,382 | 1,296 | 1,373 | +20 | +1.5 | 150,500 |
| 22/12 | 1,530 | 1,534 | 1,290 | 1,353 | -155 | -10.3 | 408,300 |
| 22/11 | 1,503 | 1,549 | 1,400 | 1,508 | -18 | -1.2 | 293,200 |
| 22/10 | 1,462 | 1,547 | 1,425 | 1,526 | +59 | +4.0 | 289,000 |
| 22/09 | 1,594 | 1,594 | 1,369 | 1,467 | -116 | -7.3 | 438,000 |
| 22/08 | 1,747 | 1,750 | 1,566 | 1,583 | -153 | -8.8 | 249,000 |
| 22/07 | 1,531 | 1,746 | 1,497 | 1,736 | +212 | +13.9 | 410,200 |
| 22/06 | 1,579 | 1,604 | 1,411 | 1,524 | -54 | -3.4 | 471,500 |
| 22/05 | 1,568 | 1,614 | 1,438 | 1,578 | +6 | +0.4 | 482,200 |
| 22/04 | 1,646 | 1,730 | 1,506 | 1,572 | -83 | -5.0 | 395,900 |
| 22/03 | 1,675 | 1,751 | 1,525 | 1,655 | -5 | -0.3 | 609,900 |
| 22/02 | 1,575 | 1,779 | 1,530 | 1,660 | +90 | +5.7 | 717,600 |
| 22/01 | 1,813 | 1,815 | 1,494 | 1,570 | -220 | -12.3 | 498,400 |
| 21/12 | 1,708 | 1,842 | 1,639 | 1,790 | +82 | +4.8 | 718,300 |
| 21/11 | 2,115 | 2,158 | 1,704 | 1,708 | -373 | -17.9 | 675,800 |
▶︎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