！決算発表予定日 2024/05/10
5998東証S貸借
業種 金属製品
アドバネクス 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 |
|---|---|
| 1,540 (24/03/14) | 865 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,540 (24/03/14) | 900 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,301 | 1,311 | 1,245 | 1,280 | -40 | -3.0 | 22,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,331 | 1,353 | 1,320 | 1,320 | -14 | -1.1 | 4,900 |
| 4/17 | 1,350 | 1,380 | 1,326 | 1,334 | -7 | -0.5 | 9,100 |
| 4/16 | 1,368 | 1,372 | 1,317 | 1,341 | -43 | -3.1 | 8,500 |
| 4/15 | 1,436 | 1,476 | 1,349 | 1,384 | -94 | -6.4 | 24,700 |
| 4/12 | 1,414 | 1,501 | 1,390 | 1,478 | +93 | +6.7 | 39,500 |
| 4/11 | 1,390 | 1,437 | 1,382 | 1,385 | -1 | -0.1 | 8,500 |
| 4/10 | 1,420 | 1,431 | 1,385 | 1,386 | -34 | -2.4 | 11,800 |
| 4/9 | 1,326 | 1,492 | 1,326 | 1,420 | +74 | +5.5 | 48,000 |
| 4/8 | 1,313 | 1,479 | 1,313 | 1,346 | +63 | +4.9 | 64,900 |
| 4/5 | 1,338 | 1,338 | 1,270 | 1,283 | -77 | -5.7 | 29,100 |
| 4/4 | 1,379 | 1,379 | 1,352 | 1,360 | -19 | -1.4 | 2,500 |
| 4/3 | 1,347 | 1,425 | 1,336 | 1,379 | +28 | +2.1 | 16,600 |
| 4/2 | 1,389 | 1,389 | 1,329 | 1,351 | -44 | -3.2 | 12,000 |
| 4/1 | 1,470 | 1,535 | 1,376 | 1,395 | -70 | -4.8 | 35,600 |
| 3/29 | 1,426 | 1,485 | 1,426 | 1,465 | +47 | +3.3 | 5,100 |
| 3/28 | 1,437 | 1,529 | 1,418 | 1,418 | -9 | -0.6 | 18,300 |
| 3/27 | 1,495 | 1,495 | 1,427 | 1,427 | -62 | -4.2 | 14,300 |
| 3/26 | 1,403 | 1,524 | 1,403 | 1,489 | +82 | +5.8 | 33,300 |
| 3/25 | 1,300 | 1,480 | 1,299 | 1,407 | +107 | +8.2 | 45,400 |
| 3/22 | 1,349 | 1,354 | 1,300 | 1,300 | -41 | -3.1 | 10,600 |
| 3/21 | 1,373 | 1,379 | 1,321 | 1,341 | +12 | +0.9 | 16,500 |
| 3/19 | 1,302 | 1,349 | 1,301 | 1,329 | +30 | +2.3 | 20,900 |
| 3/18 | 1,361 | 1,361 | 1,266 | 1,299 | -59 | -4.3 | 24,300 |
| 3/15 | 1,379 | 1,379 | 1,331 | 1,358 | -46 | -3.3 | 23,900 |
| 3/14 | 1,330 | 1,540 | 1,330 | 1,404 | +109 | +8.4 | 113,700 |
| 3/13 | 1,300 | 1,366 | 1,269 | 1,295 | -35 | -2.6 | 50,200 |
| 3/12 | 1,426 | 1,436 | 1,260 | 1,330 | -17 | -1.3 | 182,700 |
| 3/11 | 1,200 | 1,347 | 1,182 | 1,347 | +300 | +28.7 | 319,400 |
| 3/8 | 1,025 | 1,054 | 1,023 | 1,047 | +22 | +2.2 | 13,200 |
| 3/7 | 1,054 | 1,054 | 1,024 | 1,025 | -7 | -0.7 | 2,100 |
▶︎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