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 |
|---|---|
| 3,446.0 (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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,219.0 | 3,228.0 | 3,198.0 | 3,217.0 | -11.0 | -0.3 | 254,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/18 | 2,642.0 | 2,665.5 | 2,634.0 | 2,650.5 | -17.0 | -0.6 | 139,300 |
| 8/17 | 2,667.0 | 2,669.0 | 2,625.0 | 2,667.5 | +1.5 | +0.1 | 129,500 |
| 8/16 | 2,699.0 | 2,699.0 | 2,652.5 | 2,666.0 | -66.0 | -2.4 | 240,500 |
| 8/15 | 2,775.0 | 2,776.0 | 2,726.5 | 2,732.0 | -41.0 | -1.5 | 161,000 |
| 8/14 | 2,765.0 | 2,777.0 | 2,737.5 | 2,773.0 | +9.0 | +0.3 | 266,700 |
| 8/10 | 2,777.0 | 2,812.5 | 2,661.0 | 2,764.0 | -5.5 | -0.2 | 341,200 |
| 8/9 | 2,732.5 | 2,772.0 | 2,619.5 | 2,769.5 | +11.5 | +0.4 | 606,600 |
| 8/8 | 2,755.0 | 2,773.5 | 2,713.0 | 2,758.0 | +3.0 | +0.1 | 291,900 |
| 8/7 | 2,728.0 | 2,761.5 | 2,713.0 | 2,755.0 | +40.0 | +1.5 | 308,000 |
| 8/4 | 2,748.0 | 2,783.5 | 2,710.0 | 2,715.0 | -37.0 | -1.3 | 248,300 |
| 8/3 | 2,829.0 | 2,829.0 | 2,748.5 | 2,752.0 | -122.0 | -4.2 | 318,000 |
| 8/2 | 2,831.0 | 2,895.0 | 2,827.0 | 2,874.0 | +9.0 | +0.3 | 180,000 |
| 8/1 | 2,850.5 | 2,870.5 | 2,839.5 | 2,865.0 | -12.5 | -0.4 | 183,400 |
| 7/31 | 2,874.5 | 2,892.5 | 2,863.5 | 2,877.5 | +48.0 | +1.7 | 170,900 |
| 7/28 | 2,765.0 | 2,830.5 | 2,747.0 | 2,829.5 | +40.0 | +1.4 | 184,400 |
| 7/27 | 2,785.5 | 2,798.0 | 2,772.0 | 2,789.5 | -13.5 | -0.5 | 102,900 |
| 7/26 | 2,800.0 | 2,818.0 | 2,793.5 | 2,803.0 | +8.5 | +0.3 | 114,800 |
| 7/25 | 2,785.0 | 2,798.0 | 2,769.5 | 2,794.5 | +33.0 | +1.2 | 153,400 |
| 7/24 | 2,776.0 | 2,787.5 | 2,750.0 | 2,761.5 | +14.0 | +0.5 | 142,300 |
| 7/21 | 2,719.5 | 2,754.5 | 2,715.5 | 2,747.5 | -5.0 | -0.2 | 182,900 |
| 7/20 | 2,780.5 | 2,790.0 | 2,750.5 | 2,752.5 | -28.0 | -1.0 | 200,700 |
| 7/19 | 2,714.0 | 2,784.0 | 2,713.0 | 2,780.5 | +84.0 | +3.1 | 274,700 |
| 7/18 | 2,658.5 | 2,696.5 | 2,650.0 | 2,696.5 | +27.5 | +1.0 | 120,000 |
| 7/14 | 2,704.0 | 2,710.5 | 2,648.0 | 2,669.0 | -9.0 | -0.3 | 208,600 |
| 7/13 | 2,688.5 | 2,698.0 | 2,660.5 | 2,678.0 | +13.5 | +0.5 | 170,700 |
| 7/12 | 2,711.5 | 2,711.5 | 2,661.5 | 2,664.5 | -19.5 | -0.7 | 208,800 |
| 7/11 | 2,767.0 | 2,772.0 | 2,682.5 | 2,684.0 | -71.0 | -2.6 | 204,500 |
| 7/10 | 2,760.0 | 2,776.0 | 2,744.5 | 2,755.0 | +10.5 | +0.4 | 198,000 |
▶︎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