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) | 2,441.5 (23/10/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,380.0 | 3,407.0 | 3,351.0 | 3,399.0 | +27.0 | +0.8 | 287,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 2,142.0 | 2,188.0 | 2,129.0 | 2,158.0 | -13.0 | -0.6 | 829,000 |
| 3/17 | 2,272.0 | 2,278.0 | 2,132.0 | 2,171.0 | -131.0 | -5.7 | 1,267,600 |
| 3/10 | 2,270.0 | 2,371.0 | 2,267.0 | 2,302.0 | +37.0 | +1.6 | 1,259,300 |
| 3/3 | 2,211.0 | 2,276.0 | 2,208.0 | 2,265.0 | +60.0 | +2.7 | 1,003,000 |
| 2/24 | 2,122.0 | 2,206.0 | 2,111.0 | 2,205.0 | +102.0 | +4.9 | 554,800 |
| 2/17 | 2,100.0 | 2,138.0 | 2,053.0 | 2,103.0 | +9.0 | +0.4 | 1,004,300 |
| 2/10 | 2,135.0 | 2,153.0 | 2,083.0 | 2,094.0 | -13.0 | -0.6 | 743,500 |
| 2/3 | 2,170.0 | 2,218.0 | 2,091.0 | 2,107.0 | -54.0 | -2.5 | 860,500 |
| 1/27 | 2,125.0 | 2,163.0 | 2,109.0 | 2,161.0 | +60.0 | +2.9 | 985,700 |
| 1/20 | 2,115.0 | 2,129.0 | 2,066.0 | 2,101.0 | -27.0 | -1.3 | 885,100 |
| 1/13 | 2,158.0 | 2,166.0 | 2,126.0 | 2,128.0 | -8.0 | -0.4 | 452,800 |
| 1/6 | 2,145.0 | 2,148.0 | 2,101.0 | 2,136.0 | -28.0 | -1.3 | 408,400 |
| 12/30 | 2,178.0 | 2,203.0 | 2,149.0 | 2,164.0 | +4.0 | +0.2 | 600,200 |
| 12/23 | 2,205.0 | 2,237.0 | 2,139.0 | 2,160.0 | -49.0 | -2.2 | 914,400 |
| 12/16 | 2,204.0 | 2,264.0 | 2,202.0 | 2,209.0 | -3.0 | -0.1 | 797,800 |
| 12/9 | 2,204.0 | 2,225.0 | 2,159.0 | 2,212.0 | +12.0 | +0.6 | 1,120,100 |
| 12/2 | 2,295.0 | 2,295.0 | 2,182.0 | 2,200.0 | -89.0 | -3.9 | 1,252,200 |
| 11/25 | 2,200.0 | 2,318.0 | 2,200.0 | 2,289.0 | +84.0 | +3.8 | 770,400 |
| 11/18 | 2,200.0 | 2,233.0 | 2,138.0 | 2,205.0 | +3.0 | +0.1 | 1,584,000 |
| 11/11 | 2,230.0 | 2,271.0 | 2,103.0 | 2,202.0 | +1.0 | +0.1 | 1,537,400 |
| 11/4 | 2,247.0 | 2,254.0 | 2,195.0 | 2,201.0 | -5.0 | -0.2 | 1,018,100 |
| 10/28 | 2,188.0 | 2,239.0 | 2,165.0 | 2,206.0 | +44.0 | +2.0 | 3,683,600 |
| 10/21 | 2,150.0 | 2,186.0 | 2,129.0 | 2,162.0 | -17.0 | -0.8 | 1,748,800 |
| 10/14 | 2,206.0 | 2,227.0 | 2,117.0 | 2,179.0 | -69.0 | -3.1 | 1,366,000 |
| 10/7 | 2,146.0 | 2,294.0 | 2,132.0 | 2,248.0 | +87.0 | +4.0 | 1,135,700 |
| 9/30 | 2,246.0 | 2,248.0 | 2,144.0 | 2,161.0 | -99.0 | -4.4 | 1,343,100 |
| 9/22 | 2,286.0 | 2,314.0 | 2,243.0 | 2,260.0 | +9.0 | +0.4 | 714,100 |
| 9/16 | 2,408.0 | 2,410.0 | 2,249.0 | 2,251.0 | -133.0 | -5.6 | 1,255,200 |
▶︎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