！決算発表予定日 2025/02/12
4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,450.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,450.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,902.0 | 2,914.5 | 2,886.0 | 2,902.5 | -10.0 | -0.3 | 211,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,906.0 | 2,932.5 | 2,892.5 | 2,912.5 | -6.0 | -0.2 | 209,300 |
| 1/29 | 2,894.5 | 2,943.5 | 2,875.0 | 2,918.5 | +44.0 | +1.5 | 339,900 |
| 1/28 | 2,905.0 | 2,923.0 | 2,873.0 | 2,874.5 | -68.0 | -2.3 | 237,100 |
| 1/27 | 2,934.0 | 2,958.0 | 2,922.0 | 2,942.5 | +29.5 | +1.0 | 175,300 |
| 1/24 | 2,963.0 | 2,963.0 | 2,900.5 | 2,913.0 | -28.5 | -1.0 | 235,800 |
| 1/23 | 2,937.0 | 2,957.0 | 2,917.5 | 2,941.5 | +18.5 | +0.6 | 296,300 |
| 1/22 | 2,855.0 | 2,926.5 | 2,846.5 | 2,923.0 | +83.0 | +2.9 | 274,800 |
| 1/21 | 2,851.0 | 2,857.0 | 2,826.0 | 2,840.0 | +5.0 | +0.2 | 115,200 |
| 1/20 | 2,830.0 | 2,851.5 | 2,805.0 | 2,835.0 | +15.0 | +0.5 | 173,100 |
| 1/17 | 2,790.0 | 2,828.0 | 2,782.0 | 2,820.0 | +20.0 | +0.7 | 271,100 |
| 1/16 | 2,782.0 | 2,815.0 | 2,782.0 | 2,800.0 | +32.0 | +1.2 | 247,500 |
| 1/15 | 2,802.5 | 2,831.5 | 2,767.5 | 2,768.0 | -36.0 | -1.3 | 309,500 |
| 1/14 | 2,800.0 | 2,813.0 | 2,785.0 | 2,804.0 | +4.0 | +0.1 | 298,000 |
| 1/10 | 2,797.0 | 2,813.5 | 2,793.5 | 2,800.0 | -2.5 | -0.1 | 278,700 |
| 1/9 | 2,798.5 | 2,812.5 | 2,790.0 | 2,802.5 | -8.5 | -0.3 | 219,600 |
| 1/8 | 2,815.0 | 2,824.5 | 2,802.5 | 2,811.0 | -18.5 | -0.7 | 193,500 |
| 1/7 | 2,850.0 | 2,853.0 | 2,815.0 | 2,829.5 | -0.5 | +0.0 | 258,500 |
| 1/6 | 2,846.5 | 2,867.0 | 2,824.0 | 2,830.0 | -2.5 | -0.1 | 230,700 |
| 12/30 | 2,845.0 | 2,857.0 | 2,826.0 | 2,832.5 | -4.5 | -0.2 | 179,200 |
| 12/27 | 2,800.0 | 2,840.0 | 2,796.5 | 2,837.0 | +40.5 | +1.5 | 152,300 |
| 12/26 | 2,787.0 | 2,800.0 | 2,773.5 | 2,796.5 | +6.0 | +0.2 | 177,000 |
| 12/25 | 2,800.5 | 2,800.5 | 2,756.0 | 2,790.5 | -16.0 | -0.6 | 147,600 |
| 12/24 | 2,803.0 | 2,840.0 | 2,800.5 | 2,806.5 | +3.5 | +0.1 | 119,200 |
| 12/23 | 2,792.0 | 2,811.5 | 2,778.0 | 2,803.0 | +11.0 | +0.4 | 128,300 |
| 12/20 | 2,806.0 | 2,810.0 | 2,790.5 | 2,792.0 | -8.0 | -0.3 | 214,100 |
| 12/19 | 2,775.5 | 2,812.0 | 2,775.5 | 2,800.0 | +16.0 | +0.6 | 184,000 |
| 12/18 | 2,788.5 | 2,814.0 | 2,784.0 | 2,784.0 | +3.0 | +0.1 | 230,000 |
| 12/17 | 2,790.0 | 2,805.0 | 2,781.0 | 2,781.0 | -9.0 | -0.3 | 180,800 |
| 12/16 | 2,773.5 | 2,806.5 | 2,773.5 | 2,790.0 | +17.5 | +0.6 | 185,200 |
| 12/13 | 2,760.0 | 2,809.5 | 2,756.5 | 2,772.5 | -14.5 | -0.5 | 164,800 |
▶︎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
