！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,370 | 1,379 | 1,335 | 1,344 | +2 | +0.2 | 13,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,470 | 1,535 | 1,231 | 1,342 | -123 | -8.4 | 437,400 |
| 24/03 | 1,062 | 1,540 | 1,016 | 1,465 | +402 | +37.8 | 938,700 |
| 24/02 | 1,013 | 1,100 | 1,004 | 1,063 | +29 | +2.8 | 172,000 |
| 24/01 | 920 | 1,037 | 900 | 1,034 | +144 | +16.2 | 184,300 |
| 23/12 | 926 | 1,020 | 865 | 890 | -39 | -4.2 | 167,500 |
| 23/11 | 912 | 1,030 | 907 | 929 | +18 | +2.0 | 104,600 |
| 23/10 | 1,046 | 1,046 | 910 | 911 | -92 | -9.2 | 123,300 |
| 23/09 | 1,037 | 1,140 | 999 | 1,003 | -27 | -2.6 | 102,500 |
| 23/08 | 990 | 1,047 | 953 | 1,030 | +39 | +3.9 | 81,500 |
| 23/07 | 1,005 | 1,050 | 961 | 991 | -3 | -0.3 | 98,700 |
| 23/06 | 958 | 1,007 | 955 | 994 | +36 | +3.8 | 59,400 |
| 23/05 | 1,039 | 1,088 | 952 | 958 | -69 | -6.7 | 65,600 |
| 23/04 | 1,183 | 1,183 | 1,018 | 1,027 | -153 | -13.0 | 96,700 |
| 23/03 | 1,149 | 1,223 | 1,119 | 1,180 | +30 | +2.6 | 74,900 |
| 23/02 | 1,049 | 1,160 | 1,015 | 1,150 | +106 | +10.2 | 76,200 |
| 23/01 | 1,060 | 1,099 | 1,021 | 1,044 | -14 | -1.3 | 65,300 |
| 22/12 | 1,238 | 1,238 | 1,011 | 1,058 | -153 | -12.6 | 46,000 |
| 22/11 | 1,077 | 1,275 | 1,052 | 1,211 | +141 | +13.2 | 78,600 |
| 22/10 | 1,055 | 1,317 | 1,055 | 1,070 | -45 | -4.0 | 218,800 |
| 22/09 | 1,220 | 1,253 | 1,103 | 1,115 | -105 | -8.6 | 135,900 |
| 22/08 | 1,124 | 1,264 | 1,101 | 1,220 | +100 | +8.9 | 168,100 |
| 22/07 | 1,231 | 1,262 | 1,057 | 1,120 | -111 | -9.0 | 82,000 |
| 22/06 | 1,623 | 1,730 | 1,111 | 1,231 | -405 | -24.8 | 144,600 |
| 22/05 | 1,754 | 1,829 | 1,494 | 1,636 | -134 | -7.6 | 72,600 |
| 22/04 | 1,608 | 1,835 | 1,608 | 1,770 | +147 | +9.1 | 94,300 |
| 22/03 | 1,676 | 1,680 | 1,449 | 1,623 | -51 | -3.1 | 180,500 |
| 22/02 | 1,500 | 1,686 | 1,413 | 1,674 | +189 | +12.7 | 97,500 |
| 22/01 | 1,381 | 1,485 | 1,309 | 1,485 | +115 | +8.4 | 87,200 |
| 21/12 | 1,110 | 1,370 | 1,092 | 1,370 | +251 | +22.4 | 172,500 |
| 21/11 | 1,089 | 1,120 | 1,001 | 1,119 | +30 | +2.8 | 150,000 |
▶︎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