！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
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 |
|---|---|
| 3,406.0 (24/05/09) | 2,293.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,406.0 (24/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,412.0 | 3,446.0 | 3,401.0 | 3,426.0 | +48.0 | +1.4 | 309,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,205.0 | 3,242.0 | 3,135.0 | 3,159.0 | +8.0 | +0.3 | 289,100 |
| 3/12 | 3,113.0 | 3,153.0 | 3,038.0 | 3,151.0 | -8.0 | -0.3 | 259,600 |
| 3/11 | 3,150.0 | 3,167.0 | 3,107.0 | 3,159.0 | -16.0 | -0.5 | 359,000 |
| 3/8 | 3,145.0 | 3,183.0 | 3,121.0 | 3,175.0 | +29.0 | +0.9 | 280,300 |
| 3/7 | 3,200.0 | 3,222.0 | 3,109.0 | 3,146.0 | -24.0 | -0.8 | 294,200 |
| 3/6 | 3,140.0 | 3,189.0 | 3,120.0 | 3,170.0 | +2.0 | +0.1 | 180,400 |
| 3/5 | 3,175.0 | 3,193.0 | 3,140.0 | 3,168.0 | +15.0 | +0.5 | 263,500 |
| 3/4 | 3,179.0 | 3,193.0 | 3,140.0 | 3,153.0 | +19.0 | +0.6 | 351,300 |
| 3/1 | 3,103.0 | 3,136.0 | 3,072.0 | 3,134.0 | +50.0 | +1.6 | 273,000 |
| 2/29 | 3,109.0 | 3,115.0 | 3,060.0 | 3,084.0 | -27.0 | -0.9 | 281,900 |
| 2/28 | 3,049.0 | 3,140.0 | 3,047.0 | 3,111.0 | +72.0 | +2.4 | 347,000 |
| 2/27 | 3,085.0 | 3,094.0 | 3,024.0 | 3,039.0 | -53.0 | -1.7 | 223,400 |
| 2/26 | 3,108.0 | 3,160.0 | 3,090.0 | 3,092.0 | +66.0 | +2.2 | 481,000 |
| 2/22 | 3,008.0 | 3,043.0 | 2,995.5 | 3,026.0 | +68.5 | +2.3 | 346,300 |
| 2/21 | 2,912.5 | 2,967.0 | 2,905.5 | 2,957.5 | +33.0 | +1.1 | 537,300 |
| 2/20 | 3,024.0 | 3,031.0 | 2,897.5 | 2,924.5 | -79.5 | -2.7 | 531,200 |
| 2/19 | 2,997.0 | 3,040.0 | 2,980.0 | 3,004.0 | +19.0 | +0.6 | 173,300 |
| 2/16 | 2,940.0 | 3,047.0 | 2,934.0 | 2,985.0 | +61.0 | +2.1 | 354,900 |
| 2/15 | 2,961.0 | 2,964.0 | 2,880.5 | 2,924.0 | -30.5 | -1.0 | 322,100 |
| 2/14 | 2,967.0 | 2,989.5 | 2,921.5 | 2,954.5 | -12.5 | -0.4 | 300,700 |
| 2/13 | 2,920.5 | 2,976.0 | 2,866.0 | 2,967.0 | +93.0 | +3.2 | 486,400 |
| 2/9 | 2,820.0 | 3,035.0 | 2,820.0 | 2,874.0 | +44.5 | +1.6 | 733,800 |
| 2/8 | 2,886.0 | 2,886.0 | 2,794.0 | 2,829.5 | -47.0 | -1.6 | 317,400 |
▶︎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