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
1,269
円
(21:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,291 | 1,305 | 1,264 | 1,264 | -31 | -2.4 | 61,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,485 | 1,491 | 1,440 | 1,440 | -34 | -2.3 | 57,700 |
| 10/20 | 1,500 | 1,506 | 1,435 | 1,474 | -35 | -2.3 | 137,000 |
| 10/19 | 1,529 | 1,554 | 1,500 | 1,509 | -31 | -2.0 | 44,900 |
| 10/18 | 1,490 | 1,562 | 1,480 | 1,540 | +47 | +3.2 | 81,900 |
| 10/17 | 1,545 | 1,554 | 1,485 | 1,493 | -22 | -1.5 | 87,000 |
| 10/16 | 1,558 | 1,559 | 1,466 | 1,515 | -123 | -7.5 | 293,700 |
| 10/13 | 1,665 | 1,673 | 1,629 | 1,638 | -31 | -1.9 | 146,800 |
| 10/12 | 1,571 | 1,673 | 1,558 | 1,669 | +109 | +7.0 | 134,500 |
| 10/11 | 1,572 | 1,589 | 1,551 | 1,560 | -12 | -0.8 | 39,300 |
| 10/10 | 1,591 | 1,594 | 1,570 | 1,572 | +21 | +1.4 | 40,500 |
| 10/6 | 1,592 | 1,599 | 1,551 | 1,551 | -41 | -2.6 | 46,600 |
| 10/5 | 1,542 | 1,592 | 1,542 | 1,592 | +58 | +3.8 | 38,600 |
| 10/4 | 1,560 | 1,562 | 1,532 | 1,534 | -51 | -3.2 | 72,200 |
| 10/3 | 1,642 | 1,642 | 1,584 | 1,585 | -57 | -3.5 | 44,600 |
| 10/2 | 1,674 | 1,680 | 1,642 | 1,642 | -17 | -1.0 | 41,900 |
| 9/29 | 1,650 | 1,674 | 1,642 | 1,659 | +26 | +1.6 | 45,900 |
| 9/28 | 1,617 | 1,642 | 1,614 | 1,633 | +8 | +0.5 | 43,700 |
| 9/27 | 1,622 | 1,640 | 1,605 | 1,625 | -15 | -0.9 | 50,300 |
| 9/26 | 1,670 | 1,670 | 1,621 | 1,640 | -33 | -2.0 | 41,700 |
| 9/25 | 1,675 | 1,686 | 1,656 | 1,673 | -26 | -1.5 | 61,900 |
| 9/22 | 1,571 | 1,700 | 1,565 | 1,699 | +114 | +7.2 | 136,900 |
| 9/21 | 1,581 | 1,592 | 1,570 | 1,585 | -5 | -0.3 | 29,700 |
| 9/20 | 1,626 | 1,640 | 1,590 | 1,590 | -49 | -3.0 | 62,000 |
| 9/19 | 1,599 | 1,640 | 1,585 | 1,639 | +40 | +2.5 | 76,800 |
| 9/15 | 1,579 | 1,615 | 1,549 | 1,599 | +49 | +3.2 | 89,700 |
| 9/14 | 1,543 | 1,569 | 1,538 | 1,550 | 0 | 0.0 | 80,400 |
| 9/13 | 1,569 | 1,572 | 1,542 | 1,550 | -34 | -2.2 | 65,900 |
| 9/12 | 1,592 | 1,599 | 1,561 | 1,584 | -9 | -0.6 | 74,400 |
| 9/11 | 1,630 | 1,631 | 1,593 | 1,593 | -50 | -3.0 | 42,300 |
| 9/8 | 1,626 | 1,643 | 1,621 | 1,643 | +4 | +0.2 | 26,700 |
▶︎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
