！決算発表予定日 2025/02/12
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15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) | 2,450.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,446.0 (24/05/10) | 2,450.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,934.0 | 2,958.0 | 2,873.0 | 2,912.5 | -0.5 | +0.0 | 1,170,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,913.0 | +3.3 | 2,900.5 | 1,095,200 | 11,200 | 83,400 | 7.45 |
| 1/17 | 2,820.0 | +0.7 | 2,799.1 | 1,126,100 | 7,200 | 107,100 | 14.88 |
| 1/10 | 2,800.0 | -1.2 | 2,817.4 | 1,181,000 | 4,800 | 119,900 | 24.98 |
| 12/30 | 2,832.5 | -0.2 | 2,836.5 | 179,200 | ー | ー | ー |
| 12/27 | 2,837.0 | +1.6 | 2,802.3 | 724,400 | 9,900 | 92,000 | 9.29 |
| 12/20 | 2,792.0 | +0.7 | 2,794.9 | 994,100 | 15,100 | 109,200 | 7.23 |
| 12/13 | 2,772.5 | +2.0 | 2,771.2 | 923,300 | 9,200 | 123,900 | 13.47 |
| 12/6 | 2,718.5 | -1.2 | 2,734.0 | 1,239,600 | 8,500 | 140,200 | 16.49 |
| 11/29 | 2,751.5 | -3.3 | 2,778.8 | 1,101,000 | 6,200 | 130,400 | 21.03 |
| 11/22 | 2,844.5 | +0.7 | 2,823.1 | 1,029,600 | 7,700 | 113,400 | 14.73 |
| 11/15 | 2,826.0 | +1.2 | 2,842.4 | 2,078,000 | 6,300 | 116,500 | 18.49 |
| 11/8 | 2,792.0 | +1.7 | 2,788.1 | 870,800 | 3,300 | 121,200 | 36.73 |
| 11/1 | 2,745.5 | +1.8 | 2,742.1 | 1,300,500 | 3,800 | 122,900 | 32.34 |
| 10/25 | 2,697.5 | -3.9 | 2,743.6 | 848,000 | 3,200 | 110,500 | 34.53 |
| 10/18 | 2,806.0 | -3.8 | 2,838.0 | 947,700 | 4,200 | 108,000 | 25.71 |
| 10/11 | 2,917.0 | -0.6 | 2,926.7 | 745,400 | 2,800 | 87,000 | 31.07 |
| 10/4 | 2,934.0 | -2.0 | 2,926.0 | 869,700 | 1,800 | 87,400 | 48.56 |
| 9/27 | 2,994.0 | +2.8 | 2,950.7 | 916,200 | 5,400 | 106,700 | 19.76 |
| 9/20 | 2,914.0 | +1.8 | 2,886.5 | 841,200 | 4,100 | 116,100 | 28.32 |
| 9/13 | 2,863.0 | -3.6 | 2,878.8 | 965,500 | 3,300 | 116,600 | 35.33 |
| 9/6 | 2,971.0 | -1.6 | 3,053.1 | 1,000,300 | 11,300 | 122,000 | 10.80 |
| 8/30 | 3,020.0 | -0.2 | 2,973.6 | 817,900 | 14,800 | 100,800 | 6.81 |
| 8/23 | 3,025.0 | +0.8 | 3,022.4 | 950,900 | 14,400 | 99,000 | 6.88 |
| 8/16 | 3,000.0 | +4.7 | 2,917.3 | 989,000 | 14,700 | 95,600 | 6.50 |
| 8/9 | 2,866.5 | -1.3 | 2,794.3 | 2,180,900 | 14,800 | 121,600 | 8.22 |
| 8/2 | 2,903.0 | -6.6 | 3,091.7 | 1,152,500 | 17,900 | 131,700 | 7.36 |
| 7/26 | 3,107.0 | -3.8 | 3,134.6 | 988,200 | 20,000 | 131,200 | 6.56 |
| 7/19 | 3,229.0 | -0.8 | 3,238.3 | 925,400 | 19,300 | 148,900 | 7.72 |
| 7/12 | 3,256.0 | -0.3 | 3,245.7 | 1,133,500 | 20,300 | 140,600 | 6.93 |
| 7/5 | 3,265.0 | +0.8 | 3,252.7 | 1,199,800 | 18,700 | 146,300 | 7.82 |
▶︎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
