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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 2,858.0 | 2,860.0 | 2,760.0 | 2,765.0 | -76.5 | -2.7 | 1,431,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,809.5 | 2,942.0 | 2,783.0 | 2,841.5 | +39.0 | +1.4 | 1,378,000 |
2/7 | 2,860.0 | 2,865.0 | 2,773.5 | 2,802.5 | -100.0 | -3.5 | 1,404,500 |
1/31 | 2,934.0 | 2,958.0 | 2,873.0 | 2,902.5 | -10.5 | -0.4 | 1,172,900 |
1/24 | 2,830.0 | 2,963.0 | 2,805.0 | 2,913.0 | +93.0 | +3.3 | 1,095,200 |
1/17 | 2,800.0 | 2,831.5 | 2,767.5 | 2,820.0 | +20.0 | +0.7 | 1,126,100 |
1/10 | 2,846.5 | 2,867.0 | 2,790.0 | 2,800.0 | -32.5 | -1.2 | 1,181,000 |
12/30 | 2,845.0 | 2,857.0 | 2,826.0 | 2,832.5 | -4.5 | -0.2 | 179,200 |
12/27 | 2,792.0 | 2,840.0 | 2,756.0 | 2,837.0 | +45.0 | +1.6 | 724,400 |
12/20 | 2,773.5 | 2,814.0 | 2,773.5 | 2,792.0 | +19.5 | +0.7 | 994,100 |
12/13 | 2,730.0 | 2,809.5 | 2,724.0 | 2,772.5 | +54.0 | +2.0 | 923,300 |
12/6 | 2,738.0 | 2,790.5 | 2,703.0 | 2,718.5 | -33.0 | -1.2 | 1,239,600 |
11/29 | 2,881.0 | 2,895.0 | 2,708.5 | 2,751.5 | -93.0 | -3.3 | 1,101,000 |
11/22 | 2,800.0 | 2,853.0 | 2,793.5 | 2,844.5 | +18.5 | +0.7 | 1,029,600 |
11/15 | 2,766.0 | 2,955.0 | 2,761.0 | 2,826.0 | +34.0 | +1.2 | 2,078,000 |
11/8 | 2,775.0 | 2,837.5 | 2,740.0 | 2,792.0 | +46.5 | +1.7 | 870,800 |
11/1 | 2,686.5 | 2,794.5 | 2,666.0 | 2,745.5 | +48.0 | +1.8 | 1,300,500 |
10/25 | 2,800.0 | 2,820.0 | 2,679.5 | 2,697.5 | -108.5 | -3.9 | 848,000 |
10/18 | 2,950.0 | 2,950.0 | 2,780.0 | 2,806.0 | -111.0 | -3.8 | 947,700 |
10/11 | 2,984.0 | 2,994.0 | 2,893.0 | 2,917.0 | -17.0 | -0.6 | 745,400 |
10/4 | 2,877.0 | 2,978.5 | 2,875.5 | 2,934.0 | -60.0 | -2.0 | 869,700 |
9/27 | 2,943.0 | 3,018.0 | 2,871.0 | 2,994.0 | +80.0 | +2.8 | 916,200 |
9/20 | 2,880.0 | 2,955.5 | 2,818.0 | 2,914.0 | +51.0 | +1.8 | 841,200 |
9/13 | 2,893.5 | 2,928.0 | 2,806.5 | 2,863.0 | -108.0 | -3.6 | 965,500 |
9/6 | 3,136.0 | 3,139.0 | 2,962.0 | 2,971.0 | -49.0 | -1.6 | 1,000,300 |
8/30 | 3,005.0 | 3,039.0 | 2,915.0 | 3,020.0 | -5.0 | -0.2 | 817,900 |
8/23 | 3,032.0 | 3,076.0 | 2,980.0 | 3,025.0 | +25.0 | +0.8 | 950,900 |
8/16 | 2,860.0 | 3,002.0 | 2,822.0 | 3,000.0 | +133.5 | +4.7 | 989,000 |
8/9 | 2,715.0 | 3,000.0 | 2,450.0 | 2,866.5 | -36.5 | -1.3 | 2,180,900 |
8/2 | 3,165.0 | 3,235.0 | 2,888.5 | 2,903.0 | -204.0 | -6.6 | 1,152,500 |
7/26 | 3,218.0 | 3,219.0 | 3,045.0 | 3,107.0 | -122.0 | -3.8 | 988,200 |
▶︎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