6668東証S信用
業種 電気機器
アドテック プラズマ テクノロジー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,184 (24/09/30) | 1,217 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,184 (24/09/30) | 1,217 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,280 | 1,285 | 1,268 | 1,276 | +12 | +1.0 | 30,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,249 | 1,273 | 1,249 | 1,264 | +15 | +1.2 | 36,700 |
| 11/20 | 1,227 | 1,260 | 1,227 | 1,249 | +23 | +1.9 | 130,900 |
| 11/19 | 1,224 | 1,240 | 1,221 | 1,226 | +8 | +0.7 | 38,200 |
| 11/18 | 1,222 | 1,240 | 1,217 | 1,218 | -27 | -2.2 | 57,600 |
| 11/15 | 1,239 | 1,262 | 1,239 | 1,245 | +9 | +0.7 | 66,800 |
| 11/14 | 1,264 | 1,264 | 1,236 | 1,236 | -27 | -2.1 | 92,200 |
| 11/13 | 1,278 | 1,291 | 1,262 | 1,263 | -17 | -1.3 | 68,900 |
| 11/12 | 1,271 | 1,304 | 1,269 | 1,280 | -1 | -0.1 | 68,500 |
| 11/11 | 1,292 | 1,294 | 1,270 | 1,281 | -14 | -1.1 | 37,500 |
| 11/8 | 1,315 | 1,316 | 1,295 | 1,295 | -23 | -1.8 | 48,500 |
| 11/7 | 1,309 | 1,329 | 1,302 | 1,318 | +25 | +1.9 | 90,900 |
| 11/6 | 1,294 | 1,312 | 1,276 | 1,293 | -1 | -0.1 | 65,400 |
| 11/5 | 1,270 | 1,296 | 1,258 | 1,294 | +52 | +4.2 | 82,100 |
| 11/1 | 1,293 | 1,299 | 1,242 | 1,242 | -64 | -4.9 | 227,500 |
| 10/31 | 1,295 | 1,317 | 1,293 | 1,306 | 0 | 0.0 | 110,800 |
| 10/30 | 1,321 | 1,323 | 1,298 | 1,306 | -6 | -0.5 | 97,700 |
| 10/29 | 1,307 | 1,320 | 1,299 | 1,312 | +12 | +0.9 | 56,400 |
| 10/28 | 1,299 | 1,320 | 1,295 | 1,300 | -10 | -0.8 | 95,300 |
| 10/25 | 1,291 | 1,322 | 1,291 | 1,310 | +11 | +0.9 | 106,800 |
| 10/24 | 1,300 | 1,316 | 1,288 | 1,299 | -15 | -1.1 | 171,600 |
| 10/23 | 1,301 | 1,331 | 1,291 | 1,314 | +13 | +1.0 | 145,600 |
| 10/22 | 1,318 | 1,324 | 1,296 | 1,301 | -21 | -1.6 | 224,800 |
| 10/21 | 1,332 | 1,334 | 1,309 | 1,322 | -26 | -1.9 | 195,300 |
| 10/18 | 1,386 | 1,387 | 1,339 | 1,348 | -44 | -3.2 | 329,100 |
| 10/17 | 1,433 | 1,444 | 1,389 | 1,392 | -17 | -1.2 | 239,600 |
| 10/16 | 1,477 | 1,480 | 1,400 | 1,409 | -92 | -6.1 | 491,900 |
| 10/15 | 1,600 | 1,623 | 1,500 | 1,501 | -371 | -19.8 | 623,000 |
| 10/11 | 1,926 | 1,943 | 1,860 | 1,872 | -46 | -2.4 | 87,100 |
| 10/10 | 1,950 | 1,950 | 1,891 | 1,918 | -33 | -1.7 | 39,100 |
| 10/9 | 1,965 | 1,982 | 1,938 | 1,951 | +26 | +1.4 | 23,200 |
▶︎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
