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 |
|---|---|
| 1,850 (24/01/05) | 1,252 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/01/05) | 1,252 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,294 | 1,353 | 1,276 | 1,351 | +85 | +6.7 | 90,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,295 | 1,302 | 1,252 | 1,266 | -4 | -0.3 | 62,900 |
| 4/22 | 1,300 | 1,309 | 1,264 | 1,270 | -31 | -2.4 | 71,700 |
| 4/19 | 1,335 | 1,368 | 1,281 | 1,301 | -33 | -2.5 | 117,100 |
| 4/18 | 1,340 | 1,347 | 1,316 | 1,334 | -11 | -0.8 | 61,700 |
| 4/17 | 1,395 | 1,397 | 1,333 | 1,345 | -43 | -3.1 | 98,700 |
| 4/16 | 1,410 | 1,441 | 1,381 | 1,388 | -32 | -2.3 | 88,300 |
| 4/15 | 1,396 | 1,447 | 1,385 | 1,420 | -146 | -9.3 | 299,100 |
| 4/12 | 1,558 | 1,609 | 1,558 | 1,566 | -6 | -0.4 | 66,000 |
| 4/11 | 1,538 | 1,572 | 1,528 | 1,572 | +4 | +0.3 | 35,400 |
| 4/10 | 1,556 | 1,583 | 1,550 | 1,568 | +8 | +0.5 | 48,700 |
| 4/9 | 1,538 | 1,568 | 1,526 | 1,560 | +23 | +1.5 | 30,100 |
| 4/8 | 1,525 | 1,542 | 1,513 | 1,537 | +17 | +1.1 | 46,500 |
| 4/5 | 1,520 | 1,539 | 1,500 | 1,520 | -25 | -1.6 | 64,200 |
| 4/4 | 1,550 | 1,575 | 1,540 | 1,545 | +1 | +0.1 | 28,600 |
| 4/3 | 1,539 | 1,574 | 1,537 | 1,544 | -7 | -0.5 | 58,100 |
| 4/2 | 1,558 | 1,576 | 1,543 | 1,551 | -7 | -0.5 | 28,400 |
| 4/1 | 1,598 | 1,598 | 1,548 | 1,558 | -18 | -1.1 | 33,500 |
| 3/29 | 1,551 | 1,593 | 1,541 | 1,576 | +25 | +1.6 | 60,300 |
| 3/28 | 1,537 | 1,576 | 1,536 | 1,551 | +14 | +0.9 | 27,200 |
| 3/27 | 1,541 | 1,558 | 1,521 | 1,537 | -5 | -0.3 | 21,900 |
| 3/26 | 1,554 | 1,560 | 1,531 | 1,542 | -16 | -1.0 | 43,000 |
| 3/25 | 1,599 | 1,612 | 1,556 | 1,558 | -45 | -2.8 | 32,700 |
| 3/22 | 1,615 | 1,615 | 1,585 | 1,603 | +1 | +0.1 | 37,400 |
| 3/21 | 1,598 | 1,617 | 1,590 | 1,602 | +17 | +1.1 | 60,200 |
| 3/19 | 1,582 | 1,589 | 1,569 | 1,585 | 0 | 0.0 | 23,800 |
| 3/18 | 1,561 | 1,598 | 1,561 | 1,585 | +30 | +1.9 | 44,100 |
| 3/15 | 1,587 | 1,587 | 1,551 | 1,555 | -33 | -2.1 | 29,400 |
| 3/14 | 1,583 | 1,588 | 1,545 | 1,588 | +18 | +1.2 | 38,500 |
| 3/13 | 1,625 | 1,625 | 1,560 | 1,570 | -20 | -1.3 | 41,100 |
| 3/12 | 1,547 | 1,592 | 1,546 | 1,590 | +35 | +2.3 | 41,400 |
▶︎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