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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,293 | 1,329 | 1,217 | 1,276 | -30 | -2.3 | 1,172,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,529 | 2,524 | 1,426 | 2,310 | +759 | +48.9 | 6,007,000 |
| 21/09 | 1,698 | 1,807 | 1,529 | 1,551 | -130 | -7.7 | 1,230,500 |
| 21/08 | 1,765 | 1,770 | 1,452 | 1,681 | -84 | -4.8 | 1,022,000 |
| 21/07 | 1,868 | 2,037 | 1,701 | 1,765 | -77 | -4.2 | 2,240,100 |
| 21/06 | 1,829 | 1,950 | 1,686 | 1,842 | +31 | +1.7 | 1,425,900 |
| 21/05 | 1,912 | 1,956 | 1,560 | 1,811 | -51 | -2.7 | 1,754,600 |
| 21/04 | 1,425 | 1,888 | 1,410 | 1,862 | +442 | +31.1 | 3,136,500 |
| 21/03 | 1,367 | 1,460 | 1,229 | 1,420 | +77 | +5.7 | 842,800 |
| 21/02 | 1,411 | 1,627 | 1,320 | 1,343 | -82 | -5.8 | 1,424,300 |
| 21/01 | 1,255 | 1,738 | 1,218 | 1,425 | +170 | +13.6 | 4,065,500 |
| 20/12 | 1,126 | 1,281 | 1,115 | 1,255 | +123 | +10.9 | 2,050,600 |
| 20/11 | 1,144 | 1,215 | 1,080 | 1,132 | -2 | -0.2 | 955,800 |
| 20/10 | 1,157 | 1,374 | 1,104 | 1,134 | -18 | -1.6 | 2,522,500 |
| 20/09 | 1,144 | 1,184 | 1,010 | 1,152 | +7 | +0.6 | 1,589,300 |
| 20/08 | 1,020 | 1,161 | 1,005 | 1,145 | +132 | +13.0 | 1,446,700 |
| 20/07 | 1,250 | 1,467 | 1,002 | 1,013 | -231 | -18.6 | 2,226,800 |
| 20/06 | 1,448 | 1,590 | 1,223 | 1,244 | -203 | -14.0 | 1,697,400 |
| 20/05 | 1,573 | 1,712 | 1,422 | 1,447 | -161 | -10.0 | 1,093,400 |
| 20/04 | 1,259 | 1,714 | 1,179 | 1,608 | +342 | +27.0 | 1,827,600 |
| 20/03 | 1,385 | 1,605 | 1,053 | 1,266 | -85 | -6.3 | 1,789,400 |
| 20/02 | 1,694 | 1,884 | 1,312 | 1,351 | -463 | -25.5 | 1,961,200 |
| 20/01 | 1,600 | 2,030 | 1,437 | 1,814 | +182 | +11.2 | 5,808,900 |
| 19/12 | 1,440 | 1,638 | 1,415 | 1,632 | +170 | +11.6 | 3,252,900 |
| 19/11 | 1,104 | 1,490 | 1,085 | 1,462 | +356 | +32.2 | 4,104,500 |
▶︎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
