！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 920 | 1,540 | 900 | 1,344 | +454 | +51.0 | 1,745,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,060 | 1,223 | 865 | 890 | -168 | -15.9 | 1,116,200 |
| 2022 | 1,381 | 1,835 | 1,011 | 1,058 | -312 | -22.8 | 1,406,100 |
| 2021 | 1,321 | 1,706 | 1,001 | 1,370 | +66 | +5.1 | 1,045,000 |
| 2020 | 1,635 | 1,748 | 910 | 1,304 | -384 | -22.8 | 1,260,300 |
| 2019 | 1,215 | 1,925 | 1,185 | 1,688 | +472 | +38.8 | 1,066,300 |
| 2018 | 3,585 | 4,660 | 1,058 | 1,216 | -2,424 | -66.6 | 3,098,600 |
| 2017 | 1,633 | 3,775 | 1,326 | 3,640 | +2,007 | +122.9 | 3,268,700 |
| 2016 | 1,846 | 1,870 | 1,000 | 1,633 | -214 | -11.6 | 2,486,900 |
| 2015 | 1,940 | 2,720 | 1,590 | 1,847 | -53 | -2.8 | 10,314,300 |
| 2014 | 1,430 | 2,110 | 1,260 | 1,900 | +620 | +48.4 | 10,533,000 |
| 2013 | 830 | 1,380 | 810 | 1,280 | +470 | +58.0 | 10,428,300 |
| 2012 | 620 | 1,300 | 610 | 810 | +190 | +30.7 | 9,598,900 |
| 2011 | 970 | 1,090 | 430 | 620 | -340 | -35.4 | 5,067,300 |
| 2010 | 700 | 1,490 | 580 | 960 | +270 | +39.1 | 14,942,600 |
| 2009 | 910 | 1,170 | 540 | 690 | -200 | -22.5 | 5,554,900 |
| 2008 | 1,300 | 2,620 | 650 | 890 | -400 | -31.0 | 9,338,300 |
| 2007 | 2,330 | 2,630 | 1,230 | 1,290 | -990 | -43.4 | 1,810,800 |
| 2006 | 4,640 | 4,880 | 2,210 | 2,280 | -2,330 | -50.5 | 2,399,700 |
| 2005 | 4,490 | 5,750 | 4,100 | 4,610 | +170 | +3.8 | 4,372,200 |
| 2004 | 5,130 | 7,230 | 3,850 | 4,440 | -560 | -11.2 | 4,147,500 |
| 2003 | 1,380 | 6,230 | 1,330 | 5,000 | +3,620 | +262.3 | 9,156,800 |
| 2002 | 1,370 | 2,090 | 1,000 | 1,380 | +10 | +0.7 | 1,127,600 |
| 2001 | 2,730 | 3,000 | 1,010 | 1,370 | -1,330 | -49.3 | 591,900 |
| 2000 | 2,000 | 3,500 | 1,850 | 2,700 | +700 | +35.0 | 1,037,400 |
| 1999 | 2,276 | 3,600 | 1,800 | 2,000 | -466 | -18.9 | 573,295 |
| 1998 | 1,723 | 3,523 | 1,714 | 2,466 | +752 | +43.9 | 427,770 |
| 1997 | 3,752 | 5,047 | 1,523 | 1,714 | -1,705 | -49.9 | 728,806 |
| 1996 | 5,057 | 5,714 | 3,190 | 3,419 | -1,457 | -29.9 | 998,551 |
| 1995 | 5,428 | 5,428 | 3,047 | 4,876 | -704 | -12.6 | 1,865,432 |
| 1994 | 5,666 | 6,942 | 4,952 | 5,580 | -29 | -0.5 | 1,055,566 |
▶︎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