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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,099 | 1,115 | 1,028 | 1,073 | -26 | -2.4 | 77,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,167 | 1,197 | 1,127 | 1,154 | +4 | +0.4 | 16,000 |
| 3/10 | 1,161 | 1,180 | 1,145 | 1,150 | -16 | -1.4 | 23,800 |
| 3/3 | 1,123 | 1,166 | 1,123 | 1,166 | +43 | +3.8 | 15,600 |
| 2/24 | 1,063 | 1,123 | 1,055 | 1,123 | +60 | +5.6 | 20,300 |
| 2/17 | 1,061 | 1,100 | 1,015 | 1,063 | +2 | +0.2 | 32,600 |
| 2/10 | 1,053 | 1,073 | 1,053 | 1,061 | +11 | +1.1 | 10,900 |
| 2/3 | 1,066 | 1,069 | 1,023 | 1,050 | -8 | -0.8 | 25,100 |
| 1/27 | 1,063 | 1,066 | 1,044 | 1,058 | -1 | -0.1 | 13,800 |
| 1/20 | 1,046 | 1,073 | 1,042 | 1,059 | +16 | +1.5 | 15,900 |
| 1/13 | 1,021 | 1,099 | 1,021 | 1,043 | -8 | -0.8 | 9,800 |
| 1/6 | 1,060 | 1,083 | 1,031 | 1,051 | -7 | -0.7 | 6,700 |
| 12/30 | 1,030 | 1,058 | 1,011 | 1,058 | +28 | +2.7 | 10,800 |
| 12/23 | 1,107 | 1,107 | 1,030 | 1,030 | -91 | -8.1 | 13,800 |
| 12/16 | 1,124 | 1,171 | 1,115 | 1,121 | -3 | -0.3 | 5,900 |
| 12/9 | 1,165 | 1,179 | 1,105 | 1,124 | -32 | -2.8 | 8,300 |
| 12/2 | 1,217 | 1,275 | 1,146 | 1,156 | -71 | -5.8 | 21,000 |
| 11/25 | 1,175 | 1,227 | 1,125 | 1,227 | +52 | +4.4 | 13,800 |
| 11/18 | 1,061 | 1,188 | 1,061 | 1,175 | +114 | +10.7 | 17,600 |
| 11/11 | 1,066 | 1,083 | 1,052 | 1,061 | +8 | +0.8 | 17,200 |
| 11/4 | 1,095 | 1,111 | 1,052 | 1,053 | -28 | -2.6 | 26,900 |
| 10/28 | 1,176 | 1,176 | 1,078 | 1,081 | -74 | -6.4 | 63,800 |
| 10/21 | 1,118 | 1,167 | 1,103 | 1,155 | +37 | +3.3 | 29,200 |
| 10/14 | 1,179 | 1,209 | 1,060 | 1,118 | -64 | -5.4 | 53,900 |
| 10/7 | 1,055 | 1,317 | 1,055 | 1,182 | +67 | +6.0 | 61,200 |
| 9/30 | 1,164 | 1,191 | 1,103 | 1,115 | -72 | -6.1 | 40,400 |
| 9/22 | 1,230 | 1,238 | 1,187 | 1,187 | -43 | -3.5 | 22,300 |
| 9/16 | 1,218 | 1,240 | 1,212 | 1,230 | +6 | +0.5 | 26,800 |
| 9/9 | 1,221 | 1,253 | 1,209 | 1,224 | -3 | -0.2 | 30,100 |
▶︎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