！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
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 |
|---|---|
| 1,910 (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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,600 | 1,632 | 1,600 | 1,617 | +25 | +1.6 | 58,200 |
| 4/19 | 1,623 | 1,637 | 1,573 | 1,592 | -48 | -2.9 | 83,000 |
| 4/12 | 1,616 | 1,658 | 1,581 | 1,640 | +40 | +2.5 | 115,900 |
| 4/5 | 1,689 | 1,689 | 1,582 | 1,600 | -81 | -4.8 | 95,400 |
| 3/29 | 1,698 | 1,720 | 1,670 | 1,681 | -18 | -1.1 | 138,200 |
| 3/22 | 1,673 | 1,728 | 1,665 | 1,699 | +33 | +2.0 | 111,500 |
| 3/15 | 1,660 | 1,675 | 1,622 | 1,666 | -20 | -1.2 | 75,600 |
| 3/8 | 1,659 | 1,724 | 1,638 | 1,686 | +49 | +3.0 | 112,800 |
| 3/1 | 1,633 | 1,679 | 1,625 | 1,637 | +10 | +0.6 | 114,700 |
| 2/22 | 1,655 | 1,698 | 1,612 | 1,627 | -28 | -1.7 | 75,000 |
| 2/16 | 1,702 | 1,702 | 1,606 | 1,655 | -49 | -2.9 | 128,300 |
| 2/9 | 1,600 | 1,734 | 1,578 | 1,704 | +120 | +7.6 | 367,800 |
| 2/2 | 1,578 | 1,600 | 1,560 | 1,584 | +7 | +0.4 | 84,500 |
| 1/26 | 1,602 | 1,636 | 1,577 | 1,577 | -24 | -1.5 | 87,500 |
| 1/19 | 1,595 | 1,619 | 1,579 | 1,601 | +6 | +0.4 | 86,100 |
| 1/12 | 1,570 | 1,611 | 1,570 | 1,595 | +18 | +1.1 | 66,300 |
| 1/5 | 1,567 | 1,592 | 1,547 | 1,577 | +19 | +1.2 | 26,400 |
| 12/29 | 1,533 | 1,579 | 1,505 | 1,558 | +42 | +2.8 | 143,900 |
| 12/22 | 1,528 | 1,567 | 1,509 | 1,516 | -24 | -1.6 | 76,600 |
| 12/15 | 1,551 | 1,598 | 1,531 | 1,540 | 0 | 0.0 | 89,800 |
| 12/8 | 1,588 | 1,609 | 1,532 | 1,540 | -48 | -3.0 | 106,400 |
| 12/1 | 1,635 | 1,636 | 1,562 | 1,588 | -46 | -2.8 | 105,800 |
| 11/24 | 1,640 | 1,674 | 1,630 | 1,634 | -2 | -0.1 | 113,900 |
| 11/17 | 1,610 | 1,660 | 1,596 | 1,636 | +66 | +4.2 | 147,700 |
| 11/10 | 1,606 | 1,679 | 1,551 | 1,570 | -15 | -1.0 | 138,800 |
| 11/2 | 1,565 | 1,594 | 1,539 | 1,585 | +9 | +0.6 | 60,300 |
| 10/27 | 1,539 | 1,605 | 1,495 | 1,576 | +13 | +0.8 | 100,600 |
| 10/20 | 1,624 | 1,624 | 1,554 | 1,563 | -61 | -3.8 | 71,700 |
| 10/13 | 1,664 | 1,691 | 1,622 | 1,624 | -30 | -1.8 | 40,200 |
| 10/6 | 1,714 | 1,736 | 1,605 | 1,654 | -55 | -3.2 | 73,000 |
▶︎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