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
1,285
円
取引時間外
(15:24)
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 | 1,281 | -10 | -0.8 | 43,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,392 | 1,448 | 1,390 | 1,440 | +31 | +2.2 | 25,200 |
| 5/30 | 1,397 | 1,409 | 1,369 | 1,409 | +23 | +1.7 | 26,600 |
| 5/29 | 1,409 | 1,423 | 1,385 | 1,386 | -11 | -0.8 | 29,300 |
| 5/28 | 1,394 | 1,410 | 1,391 | 1,397 | +18 | +1.3 | 32,400 |
| 5/27 | 1,389 | 1,389 | 1,373 | 1,379 | +9 | +0.7 | 15,700 |
| 5/24 | 1,352 | 1,394 | 1,352 | 1,370 | +4 | +0.3 | 14,600 |
| 5/23 | 1,377 | 1,403 | 1,366 | 1,366 | -16 | -1.2 | 29,600 |
| 5/22 | 1,379 | 1,400 | 1,371 | 1,382 | +19 | +1.4 | 21,000 |
| 5/21 | 1,369 | 1,385 | 1,350 | 1,363 | -2 | -0.2 | 28,600 |
| 5/20 | 1,329 | 1,376 | 1,329 | 1,365 | +45 | +3.4 | 35,800 |
| 5/17 | 1,335 | 1,336 | 1,310 | 1,320 | -5 | -0.4 | 47,200 |
| 5/16 | 1,378 | 1,379 | 1,325 | 1,325 | -22 | -1.6 | 27,900 |
| 5/15 | 1,362 | 1,375 | 1,346 | 1,347 | -20 | -1.5 | 19,400 |
| 5/14 | 1,382 | 1,382 | 1,360 | 1,367 | -9 | -0.7 | 20,300 |
| 5/13 | 1,342 | 1,385 | 1,340 | 1,376 | +34 | +2.5 | 43,300 |
| 5/10 | 1,335 | 1,343 | 1,324 | 1,342 | +12 | +0.9 | 18,700 |
| 5/9 | 1,343 | 1,343 | 1,321 | 1,330 | -13 | -1.0 | 28,200 |
| 5/8 | 1,330 | 1,352 | 1,316 | 1,343 | +11 | +0.8 | 30,500 |
| 5/7 | 1,340 | 1,351 | 1,331 | 1,332 | -9 | -0.7 | 47,700 |
| 5/2 | 1,337 | 1,377 | 1,327 | 1,341 | +14 | +1.1 | 87,300 |
| 5/1 | 1,327 | 1,341 | 1,318 | 1,327 | -14 | -1.0 | 40,100 |
| 4/30 | 1,316 | 1,347 | 1,296 | 1,341 | +43 | +3.3 | 38,800 |
| 4/26 | 1,310 | 1,323 | 1,295 | 1,298 | -4 | -0.3 | 47,200 |
| 4/25 | 1,332 | 1,333 | 1,296 | 1,302 | -49 | -3.6 | 48,100 |
| 4/24 | 1,294 | 1,353 | 1,276 | 1,351 | +85 | +6.7 | 90,200 |
| 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 |
▶︎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
