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) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 2,846.5 | 2,963.0 | 2,760.0 | 2,765.0 | -67.5 | -2.4 | 8,788,700 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 2,830.0 | 3,446.0 | 2,450.0 | 2,832.5 | -37.5 | -1.3 | 58,386,900 |
2023 | 2,145.0 | 2,929.0 | 2,053.0 | 2,870.0 | +706.0 | +32.6 | 54,722,800 |
2022 | 2,592.0 | 2,791.0 | 2,103.0 | 2,164.0 | -403.0 | -15.7 | 63,775,900 |
2021 | 1,797.0 | 2,800.0 | 1,739.0 | 2,567.0 | +766.0 | +42.5 | 60,637,700 |
2020 | 1,602.0 | 1,864.0 | 1,089.0 | 1,801.0 | +145.0 | +8.8 | 48,468,900 |
2019 | 1,572.0 | 1,797.0 | 1,224.0 | 1,656.0 | +63.0 | +4.0 | 53,688,100 |
2018 | 2,020.0 | 2,115.0 | 1,422.0 | 1,593.0 | -392.0 | -19.8 | 53,734,800 |
2017 | 1,592.0 | 2,066.0 | 1,532.0 | 1,985.0 | +395.0 | +24.8 | 70,042,400 |
2016 | 1,717.0 | 1,741.0 | 1,158.0 | 1,590.0 | -142.0 | -8.2 | 75,366,300 |
2015 | 1,422.0 | 1,887.0 | 1,302.0 | 1,732.0 | +300.0 | +21.0 | 69,432,000 |
2014 | 1,153.0 | 1,485.0 | 1,029.0 | 1,432.0 | +274.0 | +23.7 | 76,005,500 |
2013 | 757.0 | 1,229.0 | 709.0 | 1,158.0 | +416.0 | +56.1 | 89,898,900 |
2012 | 771.0 | 807.0 | 526.0 | 742.0 | -14.0 | -1.9 | 71,843,900 |
2011 | 904.0 | 991.0 | 604.0 | 756.0 | -142.0 | -15.8 | 80,058,600 |
2010 | 812.0 | 950.0 | 805.0 | 898.0 | +82.0 | +10.1 | 73,028,200 |
2009 | 659.0 | 960.0 | 460.0 | 816.0 | +159.0 | +24.2 | 92,667,600 |
2008 | 1,117.0 | 1,173.0 | 451.0 | 657.0 | -487.0 | -42.6 | 105,945,100 |
2007 | 1,240.0 | 1,435.0 | 1,030.0 | 1,144.0 | -102.0 | -8.2 | 116,938,500 |
2006 | 1,885.0 | 2,230.0 | 1,079.0 | 1,246.0 | -583.0 | -31.9 | 128,059,600 |
2005 | 1,056.0 | 1,882.0 | 1,024.0 | 1,829.0 | +773.0 | +73.2 | 81,716,000 |
2004 | 784.0 | 1,137.0 | 778.0 | 1,056.0 | +282.0 | +36.4 | 76,435,000 |
2003 | 594.0 | 868.0 | 564.0 | 774.0 | +190.0 | +32.5 | 48,989,000 |
2002 | 720.0 | 784.0 | 550.0 | 584.0 | -136.0 | -18.9 | 28,515,000 |
2001 | 772.0 | 900.0 | 623.0 | 720.0 | -58.0 | -7.5 | 38,808,000 |
2000 | 562.0 | 877.0 | 555.0 | 778.0 | +226.0 | +40.9 | 116,587,000 |
1999 | 454.0 | 725.0 | 432.0 | 552.0 | +98.0 | +21.6 | 58,923,000 |
1998 | 481.0 | 766.0 | 426.0 | 454.0 | -32.0 | -6.6 | 58,321,000 |
1997 | 838.0 | 877.0 | 446.0 | 486.0 | -370.0 | -43.2 | 49,939,000 |
1996 | 887.0 | 1,000.0 | 837.0 | 856.0 | -11.0 | -1.3 | 39,456,000 |
1995 | 822.0 | 903.0 | 633.0 | 867.0 | +45.0 | +5.5 | 43,029,000 |
▶︎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