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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 3,279.0 | 3,327.0 | 3,263.0 | 3,320.0 | +41.0 | +1.3 | 195,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/7 | 2,750.0 | 2,771.5 | 2,726.5 | 2,744.5 | -42.5 | -1.5 | 221,500 |
| 7/6 | 2,828.0 | 2,849.5 | 2,784.5 | 2,787.0 | -70.5 | -2.5 | 327,600 |
| 7/5 | 2,812.0 | 2,864.5 | 2,796.0 | 2,857.5 | +28.0 | +1.0 | 241,800 |
| 7/4 | 2,820.0 | 2,850.0 | 2,802.0 | 2,829.5 | +7.5 | +0.3 | 330,800 |
| 7/3 | 2,785.5 | 2,825.5 | 2,780.5 | 2,822.0 | +86.5 | +3.2 | 273,700 |
| 6/30 | 2,763.0 | 2,777.5 | 2,718.0 | 2,735.5 | -21.5 | -0.8 | 264,100 |
| 6/29 | 2,762.0 | 2,788.5 | 2,750.0 | 2,757.0 | +25.5 | +0.9 | 368,200 |
| 6/28 | 2,664.5 | 2,731.5 | 2,662.5 | 2,731.5 | +100.0 | +3.8 | 329,500 |
| 6/27 | 2,681.0 | 2,689.0 | 2,603.5 | 2,631.5 | +0.5 | +0.0 | 363,000 |
| 6/26 | 2,569.0 | 2,698.5 | 2,557.0 | 2,631.0 | +94.5 | +3.7 | 585,400 |
| 6/23 | 2,580.0 | 2,603.5 | 2,521.0 | 2,536.5 | -31.0 | -1.2 | 274,200 |
| 6/22 | 2,557.5 | 2,584.5 | 2,557.5 | 2,567.5 | +19.5 | +0.8 | 174,500 |
| 6/21 | 2,536.0 | 2,554.5 | 2,515.0 | 2,548.0 | +20.0 | +0.8 | 185,500 |
| 6/20 | 2,529.5 | 2,542.0 | 2,512.0 | 2,528.0 | -22.5 | -0.9 | 106,800 |
| 6/19 | 2,582.0 | 2,582.0 | 2,529.0 | 2,550.5 | -30.5 | -1.2 | 177,700 |
| 6/16 | 2,590.0 | 2,590.0 | 2,545.0 | 2,581.0 | -2.0 | -0.1 | 466,800 |
| 6/15 | 2,546.0 | 2,598.5 | 2,522.0 | 2,583.0 | +24.5 | +1.0 | 321,300 |
| 6/14 | 2,570.0 | 2,574.0 | 2,550.5 | 2,558.5 | -2.0 | -0.1 | 199,400 |
| 6/13 | 2,532.0 | 2,568.5 | 2,526.5 | 2,560.5 | +23.5 | +0.9 | 218,900 |
| 6/12 | 2,511.0 | 2,538.0 | 2,502.5 | 2,537.0 | +29.5 | +1.2 | 155,400 |
| 6/9 | 2,511.5 | 2,516.0 | 2,489.5 | 2,507.5 | +13.0 | +0.5 | 224,100 |
| 6/8 | 2,508.0 | 2,522.5 | 2,486.5 | 2,494.5 | -13.5 | -0.5 | 162,400 |
| 6/7 | 2,534.5 | 2,546.0 | 2,502.0 | 2,508.0 | -11.0 | -0.4 | 186,100 |
| 6/6 | 2,501.0 | 2,519.0 | 2,483.0 | 2,519.0 | -19.5 | -0.8 | 196,300 |
| 6/5 | 2,541.0 | 2,541.0 | 2,513.0 | 2,538.5 | +37.5 | +1.5 | 208,000 |
| 6/2 | 2,471.0 | 2,501.0 | 2,445.0 | 2,501.0 | +63.0 | +2.6 | 149,900 |
| 6/1 | 2,423.0 | 2,466.0 | 2,415.0 | 2,438.0 | -10.0 | -0.4 | 138,600 |
| 5/31 | 2,442.0 | 2,459.0 | 2,426.0 | 2,448.0 | -20.0 | -0.8 | 247,500 |
▶︎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