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
1,282.2
円
(14:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,299 | 1,299 | 1,274 | 1,283 | -8 | -0.6 | 37,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,410 | 1,410 | 1,377 | 1,383 | -7 | -0.5 | 45,500 |
| 7/11 | 1,397 | 1,404 | 1,386 | 1,390 | +7 | +0.5 | 25,900 |
| 7/10 | 1,395 | 1,398 | 1,381 | 1,383 | -26 | -1.9 | 19,600 |
| 7/9 | 1,393 | 1,412 | 1,386 | 1,409 | +16 | +1.2 | 24,500 |
| 7/8 | 1,380 | 1,393 | 1,367 | 1,393 | +8 | +0.6 | 30,500 |
| 7/5 | 1,392 | 1,392 | 1,372 | 1,385 | -3 | -0.2 | 18,900 |
| 7/4 | 1,396 | 1,400 | 1,382 | 1,388 | +5 | +0.4 | 20,800 |
| 7/3 | 1,395 | 1,403 | 1,376 | 1,383 | -17 | -1.2 | 37,700 |
| 7/2 | 1,417 | 1,417 | 1,388 | 1,400 | -13 | -0.9 | 33,700 |
| 7/1 | 1,429 | 1,429 | 1,408 | 1,413 | -15 | -1.1 | 17,900 |
| 6/28 | 1,423 | 1,439 | 1,416 | 1,428 | +8 | +0.6 | 13,600 |
| 6/27 | 1,429 | 1,445 | 1,414 | 1,420 | -5 | -0.4 | 13,600 |
| 6/26 | 1,438 | 1,438 | 1,414 | 1,425 | -2 | -0.1 | 10,200 |
| 6/25 | 1,404 | 1,430 | 1,400 | 1,427 | +18 | +1.3 | 22,100 |
| 6/24 | 1,409 | 1,409 | 1,391 | 1,409 | 0 | 0.0 | 9,100 |
| 6/21 | 1,397 | 1,409 | 1,383 | 1,409 | +10 | +0.7 | 15,500 |
| 6/20 | 1,418 | 1,418 | 1,399 | 1,399 | -15 | -1.1 | 12,600 |
| 6/19 | 1,413 | 1,428 | 1,400 | 1,414 | +1 | +0.1 | 11,900 |
| 6/18 | 1,447 | 1,447 | 1,412 | 1,413 | -18 | -1.3 | 16,000 |
| 6/17 | 1,430 | 1,431 | 1,410 | 1,431 | -13 | -0.9 | 17,500 |
| 6/14 | 1,410 | 1,446 | 1,407 | 1,444 | +37 | +2.6 | 34,000 |
| 6/13 | 1,390 | 1,409 | 1,385 | 1,407 | +29 | +2.1 | 25,500 |
| 6/12 | 1,398 | 1,403 | 1,378 | 1,378 | -20 | -1.4 | 9,400 |
| 6/11 | 1,391 | 1,403 | 1,378 | 1,398 | 0 | 0.0 | 14,000 |
| 6/10 | 1,371 | 1,398 | 1,361 | 1,398 | +38 | +2.8 | 20,500 |
| 6/7 | 1,346 | 1,360 | 1,337 | 1,360 | +14 | +1.0 | 17,800 |
| 6/6 | 1,356 | 1,383 | 1,332 | 1,346 | +1 | +0.1 | 27,500 |
| 6/5 | 1,384 | 1,388 | 1,334 | 1,345 | -26 | -1.9 | 43,200 |
| 6/4 | 1,394 | 1,400 | 1,366 | 1,371 | -15 | -1.1 | 19,600 |
| 6/3 | 1,413 | 1,417 | 1,383 | 1,386 | -54 | -3.8 | 48,300 |
▶︎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
