！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,363 | 1,379 | 1,323 | 1,344 | +11 | +0.8 | 20,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,253 | 1,387 | 1,231 | 1,333 | +53 | +4.1 | 91,700 |
| 4/19 | 1,436 | 1,476 | 1,245 | 1,280 | -198 | -13.4 | 69,400 |
| 4/12 | 1,313 | 1,501 | 1,313 | 1,478 | +195 | +15.2 | 172,700 |
| 4/5 | 1,470 | 1,535 | 1,270 | 1,283 | -182 | -12.4 | 95,800 |
| 3/29 | 1,300 | 1,529 | 1,299 | 1,465 | +165 | +12.7 | 116,400 |
| 3/22 | 1,361 | 1,379 | 1,266 | 1,300 | -58 | -4.3 | 72,300 |
| 3/15 | 1,200 | 1,540 | 1,182 | 1,358 | +311 | +29.7 | 689,900 |
| 3/8 | 1,053 | 1,060 | 1,016 | 1,047 | -9 | -0.9 | 50,500 |
| 3/1 | 1,040 | 1,095 | 1,022 | 1,056 | +27 | +2.6 | 64,800 |
| 2/22 | 1,065 | 1,100 | 1,016 | 1,029 | -35 | -3.3 | 38,900 |
| 2/16 | 1,035 | 1,065 | 1,004 | 1,064 | +29 | +2.8 | 26,500 |
| 2/9 | 1,030 | 1,083 | 1,030 | 1,035 | +3 | +0.3 | 36,000 |
| 2/2 | 958 | 1,045 | 949 | 1,032 | +89 | +9.4 | 79,300 |
| 1/26 | 984 | 985 | 941 | 943 | -12 | -1.3 | 14,600 |
| 1/19 | 981 | 990 | 920 | 955 | -28 | -2.9 | 53,600 |
| 1/12 | 937 | 1,010 | 937 | 983 | +51 | +5.5 | 44,300 |
| 1/5 | 920 | 933 | 900 | 932 | +42 | +4.7 | 7,900 |
| 12/29 | 912 | 913 | 880 | 890 | -11 | -1.2 | 22,800 |
| 12/22 | 872 | 1,020 | 872 | 901 | +31 | +3.6 | 114,500 |
| 12/15 | 917 | 917 | 865 | 870 | -38 | -4.2 | 15,400 |
| 12/8 | 931 | 933 | 908 | 908 | -23 | -2.5 | 13,600 |
| 12/1 | 929 | 943 | 922 | 931 | +2 | +0.2 | 5,000 |
| 11/24 | 909 | 934 | 907 | 929 | +20 | +2.2 | 16,300 |
| 11/17 | 959 | 964 | 907 | 909 | -120 | -11.7 | 45,500 |
| 11/10 | 936 | 1,030 | 936 | 1,029 | +111 | +12.1 | 29,600 |
| 11/2 | 950 | 954 | 910 | 918 | -39 | -4.1 | 54,200 |
| 10/27 | 965 | 970 | 936 | 957 | -11 | -1.1 | 24,800 |
| 10/20 | 985 | 997 | 966 | 968 | -16 | -1.6 | 14,800 |
| 10/13 | 987 | 1,001 | 981 | 984 | -2 | -0.2 | 15,400 |
| 10/6 | 1,046 | 1,046 | 978 | 986 | -17 | -1.7 | 23,500 |
▶︎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