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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,450 | 1,507 | 1,447 | 1,500 | +41 | +2.8 | 104,200 |
| 1/17 | 1,522 | 1,524 | 1,459 | 1,459 | -65 | -4.3 | 215,000 |
| 1/16 | 1,559 | 1,559 | 1,518 | 1,524 | -44 | -2.8 | 195,800 |
| 1/15 | 1,542 | 1,576 | 1,507 | 1,568 | -166 | -9.6 | 498,600 |
| 1/12 | 1,769 | 1,769 | 1,692 | 1,734 | -49 | -2.8 | 196,000 |
| 1/11 | 1,770 | 1,786 | 1,732 | 1,783 | +25 | +1.4 | 76,500 |
| 1/10 | 1,765 | 1,806 | 1,753 | 1,758 | -6 | -0.3 | 62,700 |
| 1/9 | 1,798 | 1,835 | 1,760 | 1,764 | +21 | +1.2 | 90,700 |
| 1/5 | 1,850 | 1,850 | 1,742 | 1,743 | -101 | -5.5 | 136,600 |
| 1/4 | 1,801 | 1,846 | 1,767 | 1,844 | +13 | +0.7 | 115,200 |
| 12/29 | 1,775 | 1,836 | 1,746 | 1,831 | +62 | +3.5 | 120,300 |
| 12/28 | 1,760 | 1,782 | 1,733 | 1,769 | -10 | -0.6 | 65,100 |
| 12/27 | 1,761 | 1,798 | 1,723 | 1,779 | +55 | +3.2 | 126,200 |
| 12/26 | 1,740 | 1,755 | 1,720 | 1,724 | -20 | -1.2 | 53,500 |
| 12/25 | 1,745 | 1,780 | 1,731 | 1,744 | +17 | +1.0 | 64,500 |
| 12/22 | 1,780 | 1,815 | 1,727 | 1,727 | -42 | -2.4 | 170,600 |
| 12/21 | 1,732 | 1,795 | 1,716 | 1,769 | -3 | -0.2 | 79,600 |
| 12/20 | 1,798 | 1,825 | 1,759 | 1,772 | -2 | -0.1 | 144,800 |
| 12/19 | 1,742 | 1,774 | 1,721 | 1,774 | +37 | +2.1 | 103,400 |
| 12/18 | 1,693 | 1,770 | 1,688 | 1,737 | +28 | +1.6 | 152,200 |
| 12/15 | 1,602 | 1,726 | 1,602 | 1,709 | +118 | +7.4 | 295,600 |
| 12/14 | 1,607 | 1,625 | 1,587 | 1,591 | +1 | +0.1 | 68,700 |
| 12/13 | 1,535 | 1,591 | 1,535 | 1,590 | +58 | +3.8 | 45,500 |
| 12/12 | 1,555 | 1,575 | 1,527 | 1,532 | +8 | +0.5 | 49,600 |
| 12/11 | 1,531 | 1,571 | 1,518 | 1,524 | -6 | -0.4 | 81,200 |
| 12/8 | 1,550 | 1,561 | 1,529 | 1,530 | -21 | -1.4 | 63,800 |
| 12/7 | 1,565 | 1,576 | 1,551 | 1,551 | -39 | -2.5 | 30,700 |
| 12/6 | 1,570 | 1,607 | 1,570 | 1,590 | +21 | +1.3 | 38,800 |
| 12/5 | 1,601 | 1,604 | 1,569 | 1,569 | -47 | -2.9 | 65,300 |
| 12/4 | 1,623 | 1,633 | 1,592 | 1,616 | +2 | +0.1 | 60,000 |
▶︎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
