決算new！
2024/05/14 発表
今期経常は2％増で2期連続最高益、前期配当を10円増額・今期も90円継続へ
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 |
|---|---|
| 3,446.0 (24/05/10) | 2,415.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,446.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,187.0 | 3,262.0 | 3,164.0 | 3,215.0 | +67.0 | +2.1 | 742,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,681.5 | 2,698.0 | 2,537.0 | 2,556.5 | -112.5 | -4.2 | 1,236,400 |
| 9/22 | 2,768.0 | 2,791.0 | 2,653.0 | 2,669.0 | -115.0 | -4.1 | 659,500 |
| 9/15 | 2,802.0 | 2,820.5 | 2,744.5 | 2,784.0 | -19.5 | -0.7 | 861,700 |
| 9/8 | 2,798.5 | 2,886.0 | 2,797.5 | 2,803.5 | -1.0 | +0.0 | 714,100 |
| 9/1 | 2,746.5 | 2,816.5 | 2,703.5 | 2,804.5 | +80.0 | +2.9 | 1,467,900 |
| 8/25 | 2,660.0 | 2,729.5 | 2,646.0 | 2,724.5 | +74.0 | +2.8 | 635,000 |
| 8/18 | 2,765.0 | 2,777.0 | 2,625.0 | 2,650.5 | -113.5 | -4.1 | 937,000 |
| 8/10 | 2,728.0 | 2,812.5 | 2,619.5 | 2,764.0 | +49.0 | +1.8 | 1,547,700 |
| 8/4 | 2,874.5 | 2,895.0 | 2,710.0 | 2,715.0 | -114.5 | -4.1 | 1,100,600 |
| 7/28 | 2,776.0 | 2,830.5 | 2,747.0 | 2,829.5 | +82.0 | +3.0 | 697,800 |
| 7/21 | 2,658.5 | 2,790.0 | 2,650.0 | 2,747.5 | +78.5 | +2.9 | 778,300 |
| 7/14 | 2,760.0 | 2,776.0 | 2,648.0 | 2,669.0 | -75.5 | -2.8 | 990,600 |
| 7/7 | 2,785.5 | 2,864.5 | 2,726.5 | 2,744.5 | +9.0 | +0.3 | 1,395,400 |
| 6/30 | 2,569.0 | 2,788.5 | 2,557.0 | 2,735.5 | +199.0 | +7.9 | 1,910,200 |
| 6/23 | 2,582.0 | 2,603.5 | 2,512.0 | 2,536.5 | -44.5 | -1.7 | 918,700 |
| 6/16 | 2,511.0 | 2,598.5 | 2,502.5 | 2,581.0 | +73.5 | +2.9 | 1,361,800 |
| 6/9 | 2,541.0 | 2,546.0 | 2,483.0 | 2,507.5 | +6.5 | +0.3 | 976,900 |
| 6/2 | 2,550.0 | 2,571.0 | 2,415.0 | 2,501.0 | -25.0 | -1.0 | 859,300 |
| 5/26 | 2,477.0 | 2,563.0 | 2,430.0 | 2,526.0 | +35.0 | +1.4 | 1,201,000 |
| 5/19 | 2,334.0 | 2,510.0 | 2,322.0 | 2,491.0 | +183.0 | +7.9 | 1,645,300 |
| 5/12 | 2,311.0 | 2,334.0 | 2,293.0 | 2,308.0 | -3.0 | -0.1 | 734,600 |
| 5/2 | 2,312.0 | 2,326.0 | 2,287.0 | 2,311.0 | +29.0 | +1.3 | 252,300 |
| 4/28 | 2,280.0 | 2,293.0 | 2,211.0 | 2,282.0 | +16.0 | +0.7 | 716,800 |
| 4/21 | 2,255.0 | 2,284.0 | 2,232.0 | 2,266.0 | +11.0 | +0.5 | 650,900 |
| 4/14 | 2,188.0 | 2,281.0 | 2,169.0 | 2,255.0 | +89.0 | +4.1 | 811,800 |
| 4/7 | 2,286.0 | 2,293.0 | 2,153.0 | 2,166.0 | -92.0 | -4.1 | 730,700 |
| 3/31 | 2,183.0 | 2,274.0 | 2,159.0 | 2,258.0 | +100.0 | +4.6 | 1,234,800 |
▶︎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