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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,337 | 1,377 | 1,327 | 1,341 | +14 | +1.1 | 87,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,564 | 1,595 | 1,546 | 1,555 | -51 | -3.2 | 57,000 |
| 3/8 | 1,600 | 1,642 | 1,600 | 1,606 | -8 | -0.5 | 75,500 |
| 3/7 | 1,605 | 1,657 | 1,596 | 1,614 | +24 | +1.5 | 129,800 |
| 3/6 | 1,563 | 1,590 | 1,560 | 1,590 | +4 | +0.3 | 46,700 |
| 3/5 | 1,550 | 1,587 | 1,524 | 1,586 | +42 | +2.7 | 60,400 |
| 3/4 | 1,543 | 1,569 | 1,540 | 1,544 | +9 | +0.6 | 63,200 |
| 3/1 | 1,544 | 1,562 | 1,531 | 1,535 | -9 | -0.6 | 36,800 |
| 2/29 | 1,555 | 1,556 | 1,538 | 1,544 | -29 | -1.8 | 54,700 |
| 2/28 | 1,556 | 1,600 | 1,555 | 1,573 | +23 | +1.5 | 66,400 |
| 2/27 | 1,567 | 1,573 | 1,534 | 1,550 | -7 | -0.5 | 52,900 |
| 2/26 | 1,541 | 1,568 | 1,526 | 1,557 | +33 | +2.2 | 105,100 |
| 2/22 | 1,511 | 1,529 | 1,493 | 1,524 | +29 | +1.9 | 85,500 |
| 2/21 | 1,510 | 1,510 | 1,482 | 1,495 | -17 | -1.1 | 50,500 |
| 2/20 | 1,493 | 1,519 | 1,485 | 1,512 | +24 | +1.6 | 43,500 |
| 2/19 | 1,495 | 1,499 | 1,476 | 1,488 | -1 | -0.1 | 48,600 |
| 2/16 | 1,485 | 1,500 | 1,459 | 1,489 | -1 | -0.1 | 85,700 |
| 2/15 | 1,503 | 1,510 | 1,475 | 1,490 | -9 | -0.6 | 50,500 |
| 2/14 | 1,501 | 1,509 | 1,489 | 1,499 | -17 | -1.1 | 36,500 |
| 2/13 | 1,529 | 1,541 | 1,508 | 1,516 | +4 | +0.3 | 44,600 |
| 2/9 | 1,534 | 1,550 | 1,500 | 1,512 | -14 | -0.9 | 59,600 |
| 2/8 | 1,485 | 1,531 | 1,482 | 1,526 | +53 | +3.6 | 67,200 |
| 2/7 | 1,492 | 1,492 | 1,472 | 1,473 | -19 | -1.3 | 62,200 |
| 2/6 | 1,503 | 1,503 | 1,482 | 1,492 | -11 | -0.7 | 44,200 |
| 2/5 | 1,512 | 1,518 | 1,493 | 1,503 | +3 | +0.2 | 58,000 |
| 2/2 | 1,503 | 1,511 | 1,496 | 1,500 | -4 | -0.3 | 47,400 |
▶︎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