！決算発表予定日 2024/05/14
4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
3,221.8
円
(23:06)
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 |
|---|---|
| 3,366.0 (24/03/21) | 2,270.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,366.0 (24/03/21) | 2,788.5 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,176.0 | 3,237.0 | 3,153.0 | 3,222.0 | +67.0 | +2.1 | 278,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,171.0 | 3,182.0 | 3,119.0 | 3,155.0 | -9.0 | -0.3 | 281,500 |
| 4/24 | 3,166.0 | 3,189.0 | 3,135.0 | 3,164.0 | +44.0 | +1.4 | 254,700 |
| 4/23 | 3,153.0 | 3,169.0 | 3,106.0 | 3,120.0 | -45.0 | -1.4 | 312,800 |
| 4/22 | 3,165.0 | 3,185.0 | 3,140.0 | 3,165.0 | +24.0 | +0.8 | 200,300 |
| 4/19 | 3,170.0 | 3,190.0 | 3,083.0 | 3,141.0 | -78.0 | -2.4 | 285,800 |
| 4/18 | 3,190.0 | 3,233.0 | 3,166.0 | 3,219.0 | +8.0 | +0.3 | 170,800 |
| 4/17 | 3,281.0 | 3,281.0 | 3,193.0 | 3,211.0 | -52.0 | -1.6 | 250,600 |
| 4/16 | 3,282.0 | 3,301.0 | 3,234.0 | 3,263.0 | -64.0 | -1.9 | 193,400 |
| 4/15 | 3,289.0 | 3,328.0 | 3,265.0 | 3,327.0 | +37.0 | +1.1 | 266,700 |
| 4/12 | 3,314.0 | 3,318.0 | 3,280.0 | 3,290.0 | -11.0 | -0.3 | 243,100 |
| 4/11 | 3,300.0 | 3,311.0 | 3,265.0 | 3,301.0 | -26.0 | -0.8 | 202,600 |
| 4/10 | 3,323.0 | 3,354.0 | 3,306.0 | 3,327.0 | +12.0 | +0.4 | 172,400 |
| 4/9 | 3,293.0 | 3,333.0 | 3,260.0 | 3,315.0 | -3.0 | -0.1 | 204,300 |
| 4/8 | 3,328.0 | 3,348.0 | 3,297.0 | 3,318.0 | +41.0 | +1.3 | 264,100 |
| 4/5 | 3,238.0 | 3,290.0 | 3,202.0 | 3,277.0 | -6.0 | -0.2 | 234,800 |
| 4/4 | 3,269.0 | 3,314.0 | 3,232.0 | 3,283.0 | +31.0 | +1.0 | 333,100 |
| 4/3 | 3,200.0 | 3,272.0 | 3,179.0 | 3,252.0 | +39.0 | +1.2 | 312,700 |
| 4/2 | 3,220.0 | 3,276.0 | 3,165.0 | 3,213.0 | +56.0 | +1.8 | 530,500 |
| 4/1 | 3,250.0 | 3,250.0 | 3,120.0 | 3,157.0 | -67.0 | -2.1 | 367,500 |
| 3/29 | 3,200.0 | 3,245.0 | 3,171.0 | 3,224.0 | +42.0 | +1.3 | 252,700 |
| 3/28 | 3,200.0 | 3,233.0 | 3,176.0 | 3,182.0 | -71.0 | -2.2 | 169,100 |
| 3/27 | 3,230.0 | 3,284.0 | 3,230.0 | 3,253.0 | +23.0 | +0.7 | 294,800 |
| 3/26 | 3,240.0 | 3,250.0 | 3,215.0 | 3,230.0 | -33.0 | -1.0 | 296,400 |
| 3/25 | 3,315.0 | 3,315.0 | 3,246.0 | 3,263.0 | -55.0 | -1.7 | 239,800 |
| 3/22 | 3,311.0 | 3,346.0 | 3,266.0 | 3,318.0 | +14.0 | +0.4 | 219,400 |
| 3/21 | 3,342.0 | 3,366.0 | 3,289.0 | 3,304.0 | -30.0 | -0.9 | 324,700 |
| 3/19 | 3,294.0 | 3,336.0 | 3,271.0 | 3,334.0 | +54.0 | +1.7 | 272,900 |
| 3/18 | 3,197.0 | 3,286.0 | 3,184.0 | 3,280.0 | +109.0 | +3.4 | 345,000 |
| 3/15 | 3,160.0 | 3,205.0 | 3,140.0 | 3,171.0 | +6.0 | +0.2 | 209,700 |
| 3/14 | 3,140.0 | 3,178.0 | 3,112.0 | 3,165.0 | +6.0 | +0.2 | 179,800 |
▶︎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