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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,327 | 1,377 | 1,318 | 1,341 | 0 | 0.0 | 214,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,598 | 1,609 | 1,252 | 1,341 | -235 | -14.9 | 1,463,300 |
| 24/03 | 1,544 | 1,657 | 1,521 | 1,576 | +32 | +2.1 | 970,400 |
| 24/02 | 1,510 | 1,600 | 1,459 | 1,544 | +27 | +1.8 | 1,105,800 |
| 24/01 | 1,801 | 1,850 | 1,447 | 1,517 | -314 | -17.2 | 2,646,600 |
| 23/12 | 1,606 | 1,836 | 1,518 | 1,831 | +214 | +13.2 | 1,927,100 |
| 23/11 | 1,405 | 1,664 | 1,370 | 1,617 | +238 | +17.3 | 1,080,900 |
| 23/10 | 1,674 | 1,680 | 1,352 | 1,379 | -280 | -16.9 | 1,707,900 |
| 23/09 | 1,665 | 1,705 | 1,538 | 1,659 | -20 | -1.2 | 1,144,800 |
| 23/08 | 1,629 | 1,746 | 1,519 | 1,679 | +52 | +3.2 | 1,616,500 |
| 23/07 | 1,470 | 1,750 | 1,363 | 1,627 | +170 | +11.7 | 3,092,000 |
| 23/06 | 1,587 | 1,604 | 1,358 | 1,457 | -149 | -9.3 | 1,684,000 |
| 23/05 | 1,332 | 1,630 | 1,287 | 1,606 | +304 | +23.4 | 2,093,000 |
| 23/04 | 1,551 | 1,553 | 1,269 | 1,302 | -232 | -15.1 | 2,270,100 |
| 23/03 | 1,556 | 1,585 | 1,404 | 1,534 | -38 | -2.4 | 1,817,300 |
| 23/02 | 1,563 | 1,630 | 1,430 | 1,572 | +24 | +1.6 | 2,141,000 |
| 23/01 | 1,561 | 1,794 | 1,532 | 1,548 | -36 | -2.3 | 2,960,600 |
| 22/12 | 1,796 | 2,066 | 1,504 | 1,584 | -153 | -8.8 | 7,566,200 |
| 22/11 | 1,538 | 1,890 | 1,513 | 1,737 | +185 | +11.9 | 5,816,000 |
| 22/10 | 1,382 | 1,589 | 1,331 | 1,552 | +140 | +9.9 | 3,264,400 |
| 22/09 | 1,707 | 1,715 | 1,400 | 1,412 | -322 | -18.6 | 1,989,000 |
| 22/08 | 1,862 | 1,895 | 1,700 | 1,734 | -120 | -6.5 | 1,834,400 |
| 22/07 | 1,748 | 1,967 | 1,647 | 1,854 | +106 | +6.1 | 2,832,200 |
| 22/06 | 2,138 | 2,200 | 1,730 | 1,748 | -405 | -18.8 | 1,869,200 |
| 22/05 | 2,025 | 2,176 | 1,952 | 2,153 | +129 | +6.4 | 1,648,800 |
| 22/04 | 2,601 | 2,650 | 1,962 | 2,024 | -637 | -23.9 | 6,510,100 |
| 22/03 | 2,370 | 2,860 | 2,060 | 2,661 | +358 | +15.5 | 4,291,300 |
| 22/02 | 2,434 | 2,459 | 1,957 | 2,303 | -25 | -1.1 | 3,670,500 |
| 22/01 | 2,916 | 3,335 | 2,098 | 2,328 | -538 | -18.8 | 8,683,800 |
| 21/12 | 2,412 | 2,964 | 2,159 | 2,866 | +513 | +21.8 | 4,472,200 |
| 21/11 | 2,380 | 2,670 | 2,156 | 2,353 | +43 | +1.9 | 4,716,800 |
▶︎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