かぶたん ロゴ
4401東証P貸借
業種 化学

ADEKA 株価時系列データ

2,765.0
-46.5
-1.65%
業績
(15:30)
PTS

2,756.4

(19:58)
株価は15分ディレイ
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)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/02 2,860.0 2,942.0 2,760.0 2,765.0 -137.5 -4.7 4,213,500

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/01 2,846.5 2,963.0 2,767.5 2,902.5 +70.0 +2.5 4,575,200
24/12 2,738.0 2,857.0 2,703.0 2,832.5 +81.0 +2.9 4,060,600
24/11 2,739.0 2,955.0 2,708.5 2,751.5 -36.5 -1.3 5,323,900
24/10 2,920.0 2,994.0 2,666.0 2,788.0 -128.5 -4.4 4,256,100
24/09 3,136.0 3,139.0 2,806.5 2,916.5 -103.5 -3.4 3,933,900
24/08 3,175.0 3,187.0 2,450.0 3,020.0 -200.0 -6.2 5,485,200
24/07 3,250.0 3,327.0 3,045.0 3,220.0 -18.0 -0.6 4,852,900
24/06 3,380.0 3,407.0 3,130.0 3,238.0 -134.0 -4.0 4,685,600
24/05 3,249.0 3,446.0 3,110.0 3,372.0 +83.0 +2.5 5,474,400
24/04 3,250.0 3,354.0 3,083.0 3,289.0 +65.0 +2.0 5,555,100
24/03 3,103.0 3,366.0 3,038.0 3,224.0 +140.0 +4.5 5,354,700
24/02 2,912.5 3,160.0 2,794.0 3,084.0 +174.5 +6.0 6,176,800
24/01 2,830.0 2,949.5 2,788.5 2,909.5 +39.5 +1.4 3,227,700
23/12 2,911.0 2,929.0 2,687.0 2,870.0 +0.5 +0.0 4,510,300
23/11 2,548.5 2,913.0 2,442.5 2,869.5 +370.5 +14.8 7,396,600
23/10 2,618.5 2,679.5 2,441.5 2,499.0 -57.5 -2.3 5,534,800
23/09 2,793.5 2,886.0 2,537.0 2,556.5 -246.0 -8.8 3,625,700
23/08 2,850.5 2,895.0 2,619.5 2,802.5 -75.0 -2.6 5,363,300
23/07 2,785.5 2,892.5 2,648.0 2,877.5 +142.0 +5.2 4,033,000
23/06 2,423.0 2,788.5 2,415.0 2,735.5 +287.5 +11.7 5,456,100
23/05 2,312.0 2,571.0 2,287.0 2,448.0 +166.0 +7.3 4,404,000
23/04 2,286.0 2,293.0 2,153.0 2,282.0 +24.0 +1.1 2,910,200
23/03 2,216.0 2,371.0 2,129.0 2,258.0 +48.0 +2.2 5,144,900
23/02 2,212.0 2,248.0 2,053.0 2,210.0 +24.0 +1.1 3,264,500
23/01 2,145.0 2,193.0 2,066.0 2,186.0 +22.0 +1.0 3,079,400
22/12 2,268.0 2,272.0 2,139.0 2,164.0 -88.0 -3.9 3,984,700
22/11 2,238.0 2,318.0 2,103.0 2,252.0 +26.0 +1.2 5,312,400
22/10 2,146.0 2,294.0 2,117.0 2,226.0 +65.0 +3.0 8,231,600
22/09 2,337.0 2,410.0 2,144.0 2,161.0 -204.0 -8.6 4,853,200
22/08 2,420.0 2,507.0 2,256.0 2,365.0 -28.0 -1.2 6,007,300
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想