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) |
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 | 1,281 | -25 | -1.9 | 1,273,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 677 | 1,338 | 674 | 1,106 | +431 | +63.9 | 7,184,900 |
| 19/09 | 675 | 744 | 655 | 675 | +4 | +0.6 | 491,100 |
| 19/08 | 753 | 772 | 639 | 671 | -93 | -12.2 | 748,600 |
| 19/07 | 779 | 839 | 661 | 764 | +29 | +4.0 | 1,129,100 |
| 19/06 | 623 | 739 | 602 | 735 | +93 | +14.5 | 1,024,800 |
| 19/05 | 828 | 861 | 637 | 642 | -197 | -23.5 | 1,637,400 |
| 19/04 | 640 | 942 | 634 | 839 | +205 | +32.3 | 3,681,400 |
| 19/03 | 715 | 746 | 620 | 634 | -76 | -10.7 | 1,002,800 |
| 19/02 | 734 | 795 | 685 | 710 | -31 | -4.2 | 1,202,900 |
| 19/01 | 745 | 849 | 652 | 741 | -40 | -5.1 | 2,992,800 |
| 18/12 | 1,066 | 1,143 | 658 | 781 | -269 | -25.6 | 3,041,500 |
| 18/11 | 1,170 | 1,244 | 953 | 1,050 | -109 | -9.4 | 2,200,000 |
| 18/10 | 1,284 | 1,355 | 959 | 1,159 | -113 | -8.9 | 5,292,400 |
| 18/09 | 1,335 | 1,346 | 1,110 | 1,272 | -56 | -4.2 | 1,572,000 |
| 18/08 | 1,479 | 1,517 | 1,190 | 1,328 | -127 | -8.7 | 2,511,300 |
| 18/07 | 1,627 | 1,663 | 1,343 | 1,455 | -136 | -8.6 | 4,174,800 |
| 18/06 | 1,975 | 2,029 | 1,562 | 1,591 | -399 | -20.1 | 1,663,800 |
| 18/05 | 1,864 | 2,078 | 1,821 | 1,990 | +118 | +6.3 | 1,620,900 |
| 18/04 | 1,849 | 1,980 | 1,722 | 1,872 | +35 | +1.9 | 2,101,500 |
| 18/03 | 1,842 | 1,955 | 1,677 | 1,837 | -32 | -1.7 | 1,567,400 |
| 18/02 | 2,166 | 2,166 | 1,583 | 1,869 | -259 | -12.2 | 2,548,800 |
| 18/01 | 1,970 | 2,349 | 1,947 | 2,128 | +213 | +11.1 | 5,422,600 |
| 17/12 | 1,700 | 1,970 | 1,611 | 1,915 | +217 | +12.8 | 2,096,600 |
| 17/11 | 1,727 | 1,832 | 1,614 | 1,698 | -41 | -2.4 | 2,226,300 |
| 17/10 | 1,792 | 1,866 | 1,550 | 1,739 | -41 | -2.3 | 3,496,400 |
| 17/09 | 1,812 | 1,836 | 1,583 | 1,780 | -26 | -1.4 | 2,863,000 |
| 17/08 | 1,911 | 1,944 | 1,751 | 1,806 | -135 | -7.0 | 3,246,700 |
| 17/07 | 1,950 | 2,188 | 1,848 | 1,941 | -14 | -0.7 | 6,767,000 |
| 17/06 | 1,901 | 1,986 | 1,690 | 1,955 | +49 | +2.6 | 5,449,600 |
| 17/05 | 1,609 | 1,992 | 1,589 | 1,906 | +280 | +17.2 | 8,833,100 |
▶︎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
