！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,366.0 (24/03/21) | 2,293.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,366.0 (24/03/21) | 2,788.5 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,249.0 | 3,280.0 | 3,224.0 | 3,248.0 | -41.0 | -1.3 | 288,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 2,351.0 | 2,452.0 | 2,211.0 | 2,393.0 | +50.0 | +2.1 | 3,809,200 |
| 22/06 | 2,523.0 | 2,638.0 | 2,194.0 | 2,343.0 | -181.0 | -7.2 | 6,020,000 |
| 22/05 | 2,453.0 | 2,546.0 | 2,314.0 | 2,524.0 | +22.0 | +0.9 | 5,411,200 |
| 22/04 | 2,664.0 | 2,791.0 | 2,380.0 | 2,502.0 | -202.0 | -7.5 | 5,202,800 |
| 22/03 | 2,688.0 | 2,756.0 | 2,184.0 | 2,704.0 | +47.0 | +1.8 | 6,522,800 |
| 22/02 | 2,476.0 | 2,738.0 | 2,445.0 | 2,657.0 | +192.0 | +7.8 | 4,688,500 |
| 22/01 | 2,592.0 | 2,624.0 | 2,308.0 | 2,465.0 | -102.0 | -4.0 | 3,732,200 |
| 21/12 | 2,401.0 | 2,654.0 | 2,360.0 | 2,567.0 | +156.0 | +6.5 | 4,308,200 |
| 21/11 | 2,580.0 | 2,655.0 | 2,385.0 | 2,411.0 | -119.0 | -4.7 | 4,743,700 |
▶︎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