4401東証P貸借
業種 化学
ＡＤＥＫＡ 株価時系列データ
PTS
3,247
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/2 | 2,618.5 | 2,642.0 | 2,582.0 | 2,587.0 | +30.5 | +1.2 | 352,300 |
| 9/29 | 2,587.0 | 2,587.0 | 2,537.0 | 2,556.5 | -30.5 | -1.2 | 400,200 |
| 9/28 | 2,627.5 | 2,627.5 | 2,582.5 | 2,587.0 | -73.5 | -2.8 | 293,400 |
| 9/27 | 2,636.5 | 2,660.5 | 2,611.5 | 2,660.5 | +7.5 | +0.3 | 229,500 |
| 9/26 | 2,685.0 | 2,686.5 | 2,649.0 | 2,653.0 | -30.5 | -1.1 | 186,200 |
| 9/25 | 2,681.5 | 2,698.0 | 2,668.0 | 2,683.5 | +14.5 | +0.5 | 127,100 |
| 9/22 | 2,680.0 | 2,683.0 | 2,653.0 | 2,669.0 | -37.0 | -1.4 | 178,100 |
| 9/21 | 2,733.5 | 2,750.0 | 2,692.0 | 2,706.0 | -44.5 | -1.6 | 146,200 |
| 9/20 | 2,780.0 | 2,783.0 | 2,750.5 | 2,750.5 | -35.5 | -1.3 | 153,000 |
| 9/19 | 2,768.0 | 2,791.0 | 2,748.5 | 2,786.0 | +2.0 | +0.1 | 182,200 |
| 9/15 | 2,807.0 | 2,820.5 | 2,744.5 | 2,784.0 | +1.5 | +0.1 | 332,900 |
| 9/14 | 2,780.0 | 2,801.5 | 2,767.5 | 2,782.5 | +17.5 | +0.6 | 144,300 |
| 9/13 | 2,783.5 | 2,783.5 | 2,745.5 | 2,765.0 | -30.5 | -1.1 | 138,700 |
| 9/12 | 2,799.5 | 2,820.5 | 2,768.0 | 2,795.5 | +16.0 | +0.6 | 114,200 |
| 9/11 | 2,802.0 | 2,817.0 | 2,761.0 | 2,779.5 | -24.0 | -0.9 | 131,600 |
| 9/8 | 2,847.5 | 2,859.5 | 2,802.0 | 2,803.5 | -49.0 | -1.7 | 143,700 |
| 9/7 | 2,856.0 | 2,872.0 | 2,843.0 | 2,852.5 | -9.5 | -0.3 | 123,900 |
| 9/6 | 2,875.0 | 2,886.0 | 2,853.0 | 2,862.0 | -8.0 | -0.3 | 110,900 |
| 9/5 | 2,869.0 | 2,877.0 | 2,840.5 | 2,870.0 | +4.0 | +0.1 | 156,900 |
| 9/4 | 2,798.5 | 2,867.0 | 2,797.5 | 2,866.0 | +61.5 | +2.2 | 178,700 |
| 9/1 | 2,793.5 | 2,816.5 | 2,774.0 | 2,804.5 | +2.0 | +0.1 | 154,000 |
| 8/31 | 2,728.5 | 2,812.0 | 2,703.5 | 2,802.5 | +73.0 | +2.7 | 260,600 |
| 8/30 | 2,735.0 | 2,749.0 | 2,712.5 | 2,729.5 | -10.0 | -0.4 | 733,300 |
| 8/29 | 2,772.5 | 2,772.5 | 2,733.0 | 2,739.5 | -27.0 | -1.0 | 188,300 |
| 8/28 | 2,746.5 | 2,768.0 | 2,731.0 | 2,766.5 | +42.0 | +1.5 | 131,700 |
| 8/25 | 2,695.0 | 2,729.5 | 2,686.0 | 2,724.5 | +10.0 | +0.4 | 152,600 |
| 8/24 | 2,700.0 | 2,727.0 | 2,694.0 | 2,714.5 | -1.0 | +0.0 | 164,300 |
| 8/23 | 2,678.0 | 2,719.5 | 2,666.5 | 2,715.5 | +29.5 | +1.1 | 112,100 |
| 8/22 | 2,676.0 | 2,687.0 | 2,650.0 | 2,686.0 | +30.5 | +1.2 | 92,500 |
| 8/21 | 2,660.0 | 2,678.0 | 2,646.0 | 2,655.5 | +5.0 | +0.2 | 113,500 |
▶︎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