！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,245.0 | 3,292.0 | 3,222.0 | 3,289.0 | +67.0 | +2.1 | 390,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,165.0 | 3,237.0 | 3,106.0 | 3,222.0 | +81.0 | +2.6 | 1,327,700 |
| 4/19 | 3,289.0 | 3,328.0 | 3,083.0 | 3,141.0 | -149.0 | -4.5 | 1,167,300 |
| 4/12 | 3,328.0 | 3,354.0 | 3,260.0 | 3,290.0 | +13.0 | +0.4 | 1,086,500 |
| 4/5 | 3,250.0 | 3,314.0 | 3,120.0 | 3,277.0 | +53.0 | +1.6 | 1,778,600 |
| 3/29 | 3,315.0 | 3,315.0 | 3,171.0 | 3,224.0 | -94.0 | -2.8 | 1,252,800 |
| 3/22 | 3,197.0 | 3,366.0 | 3,184.0 | 3,318.0 | +147.0 | +4.6 | 1,162,000 |
| 3/15 | 3,150.0 | 3,242.0 | 3,038.0 | 3,171.0 | -4.0 | -0.1 | 1,297,200 |
| 3/8 | 3,179.0 | 3,222.0 | 3,109.0 | 3,175.0 | +41.0 | +1.3 | 1,369,700 |
| 3/1 | 3,108.0 | 3,160.0 | 3,024.0 | 3,134.0 | +108.0 | +3.6 | 1,606,300 |
| 2/22 | 2,997.0 | 3,043.0 | 2,897.5 | 3,026.0 | +41.0 | +1.4 | 1,588,100 |
| 2/16 | 2,920.5 | 3,047.0 | 2,866.0 | 2,985.0 | +111.0 | +3.9 | 1,464,100 |
| 2/9 | 2,886.5 | 3,035.0 | 2,794.0 | 2,874.0 | -8.0 | -0.3 | 1,448,200 |
| 2/2 | 2,879.5 | 2,912.5 | 2,844.0 | 2,882.0 | +27.5 | +1.0 | 854,800 |
| 1/26 | 2,883.0 | 2,940.0 | 2,844.0 | 2,854.5 | +9.5 | +0.3 | 806,800 |
| 1/19 | 2,870.5 | 2,941.5 | 2,788.5 | 2,845.0 | -33.0 | -1.2 | 878,300 |
| 1/12 | 2,886.5 | 2,949.5 | 2,854.0 | 2,878.0 | +11.0 | +0.4 | 694,400 |
| 1/5 | 2,830.0 | 2,907.5 | 2,799.5 | 2,867.0 | -3.0 | -0.1 | 336,500 |
| 12/29 | 2,866.5 | 2,896.0 | 2,825.0 | 2,870.0 | +24.5 | +0.9 | 807,500 |
| 12/22 | 2,731.0 | 2,860.5 | 2,702.0 | 2,845.5 | +89.5 | +3.3 | 954,200 |
| 12/15 | 2,776.0 | 2,829.0 | 2,695.0 | 2,756.0 | +43.0 | +1.6 | 1,017,600 |
| 12/8 | 2,838.0 | 2,857.0 | 2,687.0 | 2,713.0 | -156.0 | -5.4 | 1,479,700 |
| 12/1 | 2,870.0 | 2,929.0 | 2,838.5 | 2,869.0 | +14.5 | +0.5 | 1,415,500 |
| 11/24 | 2,859.0 | 2,913.0 | 2,800.0 | 2,854.5 | -8.0 | -0.3 | 939,700 |
| 11/17 | 2,867.5 | 2,897.0 | 2,680.5 | 2,862.5 | +28.5 | +1.0 | 2,016,100 |
| 11/10 | 2,628.5 | 2,850.0 | 2,442.5 | 2,834.0 | +274.0 | +10.7 | 2,810,500 |
| 11/2 | 2,492.0 | 2,597.0 | 2,449.5 | 2,560.0 | +26.5 | +1.1 | 1,075,100 |
| 10/27 | 2,648.0 | 2,657.0 | 2,441.5 | 2,533.5 | -118.5 | -4.5 | 1,829,200 |
| 10/20 | 2,616.0 | 2,675.0 | 2,591.5 | 2,652.0 | +24.5 | +0.9 | 778,800 |
| 10/13 | 2,610.0 | 2,679.5 | 2,595.0 | 2,627.5 | +53.5 | +2.1 | 993,900 |
| 10/6 | 2,618.5 | 2,642.0 | 2,493.0 | 2,574.0 | +17.5 | +0.7 | 1,323,900 |
▶︎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