4401東証P貸借
業種 化学
ADEKA 株価時系列データ
PTS
3,247
円
(23:31)
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) |
---|---|---|---|---|---|---|---|
6/28 | 3,240.0 | 3,258.0 | 3,218.0 | 3,238.0 | -1.0 | +0.0 | 215,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
11/10 | 2,484.0 | 2,850.0 | 2,478.0 | 2,834.0 | +338.0 | +13.5 | 1,683,800 |
11/9 | 2,477.5 | 2,520.0 | 2,471.5 | 2,496.0 | +48.0 | +2.0 | 326,700 |
11/8 | 2,532.5 | 2,542.0 | 2,442.5 | 2,448.0 | -105.5 | -4.1 | 301,100 |
11/7 | 2,615.0 | 2,621.0 | 2,547.0 | 2,553.5 | -64.0 | -2.5 | 238,100 |
11/6 | 2,628.5 | 2,628.5 | 2,595.0 | 2,617.5 | +57.5 | +2.3 | 260,800 |
11/2 | 2,577.5 | 2,597.0 | 2,532.5 | 2,560.0 | +22.5 | +0.9 | 238,400 |
11/1 | 2,548.5 | 2,562.5 | 2,515.0 | 2,537.5 | +38.5 | +1.5 | 227,700 |
10/31 | 2,484.0 | 2,516.5 | 2,456.0 | 2,499.0 | +22.0 | +0.9 | 220,600 |
10/30 | 2,492.0 | 2,498.5 | 2,449.5 | 2,477.0 | -56.5 | -2.2 | 388,400 |
10/27 | 2,503.0 | 2,539.0 | 2,493.5 | 2,533.5 | +79.5 | +3.2 | 386,700 |
10/26 | 2,521.5 | 2,541.5 | 2,441.5 | 2,454.0 | -98.0 | -3.8 | 601,800 |
10/25 | 2,632.5 | 2,649.0 | 2,548.0 | 2,552.0 | -87.0 | -3.3 | 535,200 |
10/24 | 2,601.0 | 2,647.5 | 2,568.5 | 2,639.0 | +41.0 | +1.6 | 132,300 |
10/23 | 2,648.0 | 2,657.0 | 2,598.0 | 2,598.0 | -54.0 | -2.0 | 173,200 |
10/20 | 2,659.0 | 2,675.0 | 2,640.5 | 2,652.0 | +16.5 | +0.6 | 198,800 |
10/19 | 2,611.0 | 2,663.0 | 2,608.5 | 2,635.5 | -3.5 | -0.1 | 226,200 |
10/18 | 2,653.5 | 2,659.0 | 2,624.5 | 2,639.0 | +5.0 | +0.2 | 107,900 |
10/17 | 2,625.5 | 2,656.0 | 2,619.5 | 2,634.0 | +28.5 | +1.1 | 108,000 |
10/16 | 2,616.0 | 2,632.5 | 2,591.5 | 2,605.5 | -22.0 | -0.8 | 137,900 |
10/13 | 2,638.5 | 2,670.5 | 2,624.0 | 2,627.5 | -37.5 | -1.4 | 205,800 |
10/12 | 2,630.0 | 2,668.0 | 2,616.5 | 2,665.0 | +63.0 | +2.4 | 168,200 |
10/11 | 2,659.5 | 2,659.5 | 2,595.0 | 2,602.0 | -70.0 | -2.6 | 281,700 |
10/10 | 2,610.0 | 2,679.5 | 2,604.0 | 2,672.0 | +98.0 | +3.8 | 338,200 |
10/6 | 2,557.0 | 2,592.0 | 2,554.0 | 2,574.0 | +14.5 | +0.6 | 202,700 |
10/5 | 2,510.5 | 2,564.5 | 2,509.0 | 2,559.5 | +48.0 | +1.9 | 208,500 |
10/4 | 2,515.0 | 2,535.0 | 2,493.0 | 2,511.5 | -30.5 | -1.2 | 222,400 |
10/3 | 2,573.0 | 2,587.5 | 2,536.5 | 2,542.0 | -45.0 | -1.7 | 338,000 |
▶︎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