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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,111 | 1,136 | 962 | 1,059 | -151 | -12.5 | 171,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,101 | 1,101 | 999 | 1,003 | -89 | -8.2 | 22,800 |
| 9/22 | 1,088 | 1,121 | 1,060 | 1,092 | +4 | +0.4 | 20,000 |
| 9/15 | 1,098 | 1,140 | 1,070 | 1,088 | +17 | +1.6 | 31,200 |
| 9/8 | 1,075 | 1,090 | 1,045 | 1,071 | +26 | +2.5 | 24,400 |
| 9/1 | 1,014 | 1,045 | 1,006 | 1,045 | +25 | +2.5 | 11,600 |
| 8/25 | 1,047 | 1,047 | 990 | 1,020 | -4 | -0.4 | 13,500 |
| 8/18 | 1,000 | 1,042 | 981 | 1,024 | +35 | +3.5 | 35,500 |
| 8/10 | 958 | 989 | 953 | 989 | +23 | +2.4 | 16,400 |
| 8/4 | 994 | 994 | 965 | 966 | -20 | -2.0 | 12,700 |
| 7/28 | 984 | 999 | 966 | 986 | +2 | +0.2 | 43,400 |
| 7/21 | 980 | 989 | 970 | 984 | +14 | +1.4 | 8,200 |
| 7/14 | 1,018 | 1,018 | 961 | 970 | -30 | -3.0 | 21,100 |
| 7/7 | 1,005 | 1,050 | 993 | 1,000 | +6 | +0.6 | 21,900 |
| 6/30 | 985 | 1,006 | 980 | 994 | +3 | +0.3 | 11,700 |
| 6/23 | 987 | 1,001 | 987 | 991 | +9 | +0.9 | 12,900 |
| 6/16 | 989 | 1,007 | 972 | 982 | -6 | -0.6 | 12,500 |
| 6/9 | 982 | 1,006 | 974 | 988 | +12 | +1.2 | 14,200 |
| 6/2 | 1,015 | 1,015 | 952 | 976 | -36 | -3.6 | 26,500 |
| 5/26 | 1,036 | 1,055 | 1,012 | 1,012 | -20 | -1.9 | 14,300 |
| 5/19 | 1,072 | 1,088 | 1,021 | 1,032 | -26 | -2.5 | 13,000 |
| 5/12 | 1,049 | 1,072 | 1,028 | 1,058 | +13 | +1.2 | 12,500 |
| 5/2 | 1,039 | 1,063 | 1,033 | 1,045 | +18 | +1.8 | 7,400 |
| 4/28 | 1,142 | 1,167 | 1,018 | 1,027 | -88 | -7.9 | 51,500 |
| 4/21 | 1,147 | 1,161 | 1,095 | 1,115 | -20 | -1.8 | 12,700 |
| 4/14 | 1,088 | 1,152 | 1,081 | 1,135 | +55 | +5.1 | 16,200 |
| 4/7 | 1,183 | 1,183 | 1,064 | 1,080 | -100 | -8.5 | 16,300 |
| 3/31 | 1,127 | 1,193 | 1,119 | 1,180 | +38 | +3.3 | 14,500 |
| 3/24 | 1,151 | 1,223 | 1,136 | 1,142 | -12 | -1.0 | 11,400 |
▶︎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