4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
3,270
円
(18:40)
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 |
|---|---|
| 3,446.0 (24/05/10) | 2,441.5 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,446.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,304.0 | 3,310.0 | 3,243.0 | 3,265.0 | -55.0 | -1.7 | 191,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,442.0 | 2,459.0 | 2,426.0 | 2,448.0 | -20.0 | -0.8 | 247,500 |
| 5/30 | 2,472.0 | 2,482.0 | 2,444.0 | 2,468.0 | -15.0 | -0.6 | 80,400 |
| 5/29 | 2,550.0 | 2,571.0 | 2,482.0 | 2,483.0 | -43.0 | -1.7 | 242,900 |
| 5/26 | 2,531.0 | 2,563.0 | 2,523.0 | 2,526.0 | +1.0 | +0.0 | 327,700 |
| 5/25 | 2,439.0 | 2,531.0 | 2,430.0 | 2,525.0 | +76.0 | +3.1 | 389,400 |
| 5/24 | 2,437.0 | 2,465.0 | 2,432.0 | 2,449.0 | -9.0 | -0.4 | 103,800 |
| 5/23 | 2,480.0 | 2,503.0 | 2,444.0 | 2,458.0 | -12.0 | -0.5 | 216,800 |
| 5/22 | 2,477.0 | 2,478.0 | 2,437.0 | 2,470.0 | -21.0 | -0.8 | 163,300 |
| 5/19 | 2,495.0 | 2,510.0 | 2,481.0 | 2,491.0 | +20.0 | +0.8 | 323,400 |
| 5/18 | 2,457.0 | 2,485.0 | 2,448.0 | 2,471.0 | +35.0 | +1.4 | 250,800 |
| 5/17 | 2,459.0 | 2,468.0 | 2,421.0 | 2,436.0 | -22.0 | -0.9 | 359,800 |
| 5/16 | 2,400.0 | 2,458.0 | 2,398.0 | 2,458.0 | +80.0 | +3.4 | 330,200 |
| 5/15 | 2,334.0 | 2,381.0 | 2,322.0 | 2,378.0 | +70.0 | +3.0 | 381,100 |
| 5/12 | 2,320.0 | 2,320.0 | 2,293.0 | 2,308.0 | +3.0 | +0.1 | 242,800 |
| 5/11 | 2,300.0 | 2,317.0 | 2,296.0 | 2,305.0 | -15.0 | -0.7 | 81,500 |
| 5/10 | 2,326.0 | 2,334.0 | 2,306.0 | 2,320.0 | -2.0 | -0.1 | 127,200 |
| 5/9 | 2,314.0 | 2,328.0 | 2,301.0 | 2,322.0 | +4.0 | +0.2 | 124,500 |
| 5/8 | 2,311.0 | 2,331.0 | 2,306.0 | 2,318.0 | +7.0 | +0.3 | 158,600 |
| 5/2 | 2,325.0 | 2,325.0 | 2,287.0 | 2,311.0 | -14.0 | -0.6 | 97,500 |
| 5/1 | 2,312.0 | 2,326.0 | 2,307.0 | 2,325.0 | +43.0 | +1.9 | 154,800 |
| 4/28 | 2,272.0 | 2,291.0 | 2,270.0 | 2,282.0 | +33.0 | +1.5 | 156,800 |
| 4/27 | 2,216.0 | 2,249.0 | 2,215.0 | 2,249.0 | +33.0 | +1.5 | 119,800 |
| 4/26 | 2,232.0 | 2,239.0 | 2,211.0 | 2,216.0 | -43.0 | -1.9 | 161,700 |
| 4/25 | 2,282.0 | 2,293.0 | 2,256.0 | 2,259.0 | -5.0 | -0.2 | 141,600 |
| 4/24 | 2,280.0 | 2,280.0 | 2,260.0 | 2,264.0 | -2.0 | -0.1 | 136,900 |
| 4/21 | 2,253.0 | 2,278.0 | 2,251.0 | 2,266.0 | -8.0 | -0.4 | 152,500 |
| 4/20 | 2,255.0 | 2,284.0 | 2,252.0 | 2,274.0 | +7.0 | +0.3 | 105,800 |
| 4/19 | 2,263.0 | 2,274.0 | 2,252.0 | 2,267.0 | +4.0 | +0.2 | 117,900 |
| 4/18 | 2,260.0 | 2,276.0 | 2,253.0 | 2,263.0 | +7.0 | +0.3 | 116,700 |
| 4/17 | 2,255.0 | 2,261.0 | 2,232.0 | 2,256.0 | +1.0 | +0.0 | 158,000 |
▶︎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