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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,182.0 | 3,191.0 | 3,158.0 | 3,183.0 | +24.0 | +0.8 | 236,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,866.5 | 2,878.5 | 2,829.0 | 2,831.0 | -14.5 | -0.5 | 157,700 |
| 12/22 | 2,805.0 | 2,860.5 | 2,798.0 | 2,845.5 | +44.5 | +1.6 | 250,900 |
| 12/21 | 2,788.5 | 2,818.5 | 2,784.5 | 2,801.0 | +3.5 | +0.1 | 210,700 |
| 12/20 | 2,760.0 | 2,812.5 | 2,731.5 | 2,797.5 | +36.5 | +1.3 | 204,700 |
| 12/19 | 2,767.0 | 2,767.0 | 2,720.5 | 2,761.0 | +25.0 | +0.9 | 149,200 |
| 12/18 | 2,731.0 | 2,745.0 | 2,702.0 | 2,736.0 | -20.0 | -0.7 | 138,700 |
| 12/15 | 2,730.0 | 2,761.0 | 2,716.0 | 2,756.0 | +40.5 | +1.5 | 236,800 |
| 12/14 | 2,726.0 | 2,763.0 | 2,695.0 | 2,715.5 | -26.5 | -1.0 | 185,900 |
| 12/13 | 2,729.0 | 2,754.5 | 2,719.5 | 2,742.0 | +8.0 | +0.3 | 155,800 |
| 12/12 | 2,829.0 | 2,829.0 | 2,734.0 | 2,734.0 | -27.0 | -1.0 | 253,700 |
| 12/11 | 2,776.0 | 2,778.0 | 2,735.5 | 2,761.0 | +48.0 | +1.8 | 185,400 |
| 12/8 | 2,744.0 | 2,750.0 | 2,687.0 | 2,713.0 | -31.5 | -1.2 | 341,500 |
| 12/7 | 2,780.0 | 2,786.5 | 2,735.5 | 2,744.5 | -82.5 | -2.9 | 246,900 |
| 12/6 | 2,783.5 | 2,833.5 | 2,750.0 | 2,827.0 | +54.5 | +2.0 | 257,600 |
| 12/5 | 2,804.0 | 2,823.5 | 2,769.0 | 2,772.5 | -57.5 | -2.0 | 274,000 |
| 12/4 | 2,838.0 | 2,857.0 | 2,787.5 | 2,830.0 | -39.0 | -1.4 | 359,700 |
| 12/1 | 2,911.0 | 2,929.0 | 2,863.5 | 2,869.0 | -0.5 | +0.0 | 251,300 |
| 11/30 | 2,886.0 | 2,907.0 | 2,867.5 | 2,869.5 | -14.0 | -0.5 | 425,600 |
| 11/29 | 2,847.0 | 2,910.0 | 2,838.5 | 2,883.5 | -13.5 | -0.5 | 244,500 |
| 11/28 | 2,868.0 | 2,909.0 | 2,853.0 | 2,897.0 | +43.5 | +1.5 | 288,300 |
| 11/27 | 2,870.0 | 2,878.5 | 2,850.5 | 2,853.5 | -1.0 | +0.0 | 205,800 |
| 11/24 | 2,858.5 | 2,885.5 | 2,848.5 | 2,854.5 | -2.5 | -0.1 | 202,600 |
| 11/22 | 2,825.0 | 2,882.5 | 2,823.5 | 2,857.0 | +34.0 | +1.2 | 222,300 |
| 11/21 | 2,815.0 | 2,847.0 | 2,800.0 | 2,823.0 | 0 | 0.0 | 214,500 |
| 11/20 | 2,859.0 | 2,913.0 | 2,821.0 | 2,823.0 | -39.5 | -1.4 | 300,300 |
| 11/17 | 2,823.0 | 2,897.0 | 2,815.5 | 2,862.5 | +51.0 | +1.8 | 337,500 |
| 11/16 | 2,820.5 | 2,843.5 | 2,798.0 | 2,811.5 | -20.0 | -0.7 | 241,100 |
| 11/15 | 2,800.0 | 2,842.5 | 2,753.5 | 2,831.5 | +48.0 | +1.7 | 281,800 |
| 11/14 | 2,738.0 | 2,798.5 | 2,729.5 | 2,783.5 | +60.0 | +2.2 | 280,100 |
| 11/13 | 2,867.5 | 2,875.5 | 2,680.5 | 2,723.5 | -110.5 | -3.9 | 875,600 |
▶︎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