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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/1 | 1,606 | 1,622 | 1,591 | 1,614 | -3 | -0.2 | 47,700 |
| 11/30 | 1,619 | 1,622 | 1,599 | 1,617 | -3 | -0.2 | 39,100 |
| 11/29 | 1,648 | 1,655 | 1,607 | 1,620 | +16 | +1.0 | 86,700 |
| 11/28 | 1,616 | 1,616 | 1,584 | 1,604 | -14 | -0.9 | 47,200 |
| 11/27 | 1,647 | 1,650 | 1,600 | 1,618 | -14 | -0.9 | 64,500 |
| 11/24 | 1,640 | 1,664 | 1,624 | 1,632 | +19 | +1.2 | 138,800 |
| 11/22 | 1,548 | 1,614 | 1,523 | 1,613 | +75 | +4.9 | 119,800 |
| 11/21 | 1,517 | 1,538 | 1,511 | 1,538 | +24 | +1.6 | 35,200 |
| 11/20 | 1,518 | 1,543 | 1,505 | 1,514 | 0 | 0.0 | 40,000 |
| 11/17 | 1,504 | 1,519 | 1,487 | 1,514 | +10 | +0.7 | 33,000 |
| 11/16 | 1,516 | 1,525 | 1,490 | 1,504 | -15 | -1.0 | 32,300 |
| 11/15 | 1,524 | 1,524 | 1,501 | 1,519 | +40 | +2.7 | 52,400 |
| 11/14 | 1,451 | 1,484 | 1,445 | 1,479 | +25 | +1.7 | 44,700 |
| 11/13 | 1,443 | 1,475 | 1,436 | 1,454 | +32 | +2.3 | 51,300 |
| 11/10 | 1,415 | 1,428 | 1,403 | 1,422 | -4 | -0.3 | 27,500 |
| 11/9 | 1,407 | 1,432 | 1,407 | 1,426 | +19 | +1.4 | 23,900 |
| 11/8 | 1,433 | 1,445 | 1,405 | 1,407 | -10 | -0.7 | 43,100 |
| 11/7 | 1,438 | 1,444 | 1,412 | 1,417 | -21 | -1.5 | 52,000 |
| 11/6 | 1,451 | 1,467 | 1,435 | 1,438 | +14 | +1.0 | 41,500 |
| 11/2 | 1,390 | 1,438 | 1,390 | 1,424 | +43 | +3.1 | 64,200 |
| 11/1 | 1,405 | 1,405 | 1,370 | 1,381 | +2 | +0.2 | 43,700 |
| 10/31 | 1,390 | 1,390 | 1,352 | 1,379 | -2 | -0.1 | 67,700 |
| 10/30 | 1,400 | 1,415 | 1,381 | 1,381 | -21 | -1.5 | 25,400 |
| 10/27 | 1,378 | 1,420 | 1,378 | 1,402 | +26 | +1.9 | 38,900 |
| 10/26 | 1,399 | 1,406 | 1,373 | 1,376 | -25 | -1.8 | 66,100 |
| 10/25 | 1,459 | 1,459 | 1,400 | 1,401 | -55 | -3.8 | 100,400 |
| 10/24 | 1,440 | 1,460 | 1,382 | 1,456 | +16 | +1.1 | 102,200 |
▶︎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
