4401東証P貸借
業種 化学
ADEKA 株価時系列データ
PTS
2,756.4
円
(19:58)
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 |
▶︎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