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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,222 | 1,285 | 1,217 | 1,276 | +31 | +2.5 | 324,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,292 | 1,304 | 1,236 | 1,245 | -50 | -3.9 | 333,900 |
| 11/8 | 1,270 | 1,329 | 1,258 | 1,295 | +53 | +4.3 | 286,900 |
| 11/1 | 1,299 | 1,323 | 1,242 | 1,242 | -68 | -5.2 | 587,700 |
| 10/25 | 1,332 | 1,334 | 1,288 | 1,310 | -38 | -2.8 | 844,100 |
| 10/18 | 1,600 | 1,623 | 1,339 | 1,348 | -524 | -28.0 | 1,683,600 |
| 10/11 | 2,010 | 2,015 | 1,860 | 1,872 | -98 | -5.0 | 252,000 |
| 10/4 | 2,118 | 2,184 | 1,950 | 1,970 | -155 | -7.3 | 247,000 |
| 9/27 | 2,090 | 2,145 | 1,952 | 2,125 | +66 | +3.2 | 333,800 |
| 9/20 | 1,883 | 2,059 | 1,797 | 2,059 | +136 | +7.1 | 323,000 |
| 9/13 | 1,682 | 1,945 | 1,682 | 1,923 | +150 | +8.5 | 221,700 |
| 9/6 | 1,930 | 1,988 | 1,751 | 1,773 | -143 | -7.5 | 279,600 |
| 8/30 | 1,840 | 1,918 | 1,802 | 1,916 | +65 | +3.5 | 203,400 |
| 8/23 | 1,858 | 1,959 | 1,817 | 1,851 | -45 | -2.4 | 315,000 |
| 8/16 | 1,699 | 1,900 | 1,691 | 1,896 | +230 | +13.8 | 287,400 |
| 8/9 | 1,633 | 1,777 | 1,511 | 1,666 | -111 | -6.3 | 488,600 |
| 8/2 | 1,870 | 1,996 | 1,741 | 1,777 | -54 | -3.0 | 816,300 |
| 7/26 | 1,620 | 1,840 | 1,618 | 1,831 | +197 | +12.1 | 850,600 |
| 7/19 | 1,683 | 1,745 | 1,604 | 1,634 | +251 | +18.2 | 971,500 |
| 7/12 | 1,380 | 1,412 | 1,367 | 1,383 | -2 | -0.1 | 146,000 |
| 7/5 | 1,429 | 1,429 | 1,372 | 1,385 | -43 | -3.0 | 129,000 |
| 6/28 | 1,409 | 1,445 | 1,391 | 1,428 | +19 | +1.4 | 68,600 |
| 6/21 | 1,430 | 1,447 | 1,383 | 1,409 | -35 | -2.4 | 73,500 |
| 6/14 | 1,371 | 1,446 | 1,361 | 1,444 | +84 | +6.2 | 103,400 |
| 6/7 | 1,413 | 1,417 | 1,332 | 1,360 | -80 | -5.6 | 156,400 |
| 5/31 | 1,389 | 1,448 | 1,369 | 1,440 | +70 | +5.1 | 129,200 |
| 5/24 | 1,329 | 1,403 | 1,329 | 1,370 | +50 | +3.8 | 129,600 |
| 5/17 | 1,342 | 1,385 | 1,310 | 1,320 | -22 | -1.6 | 158,100 |
| 5/10 | 1,340 | 1,352 | 1,316 | 1,342 | +1 | +0.1 | 125,100 |
| 5/2 | 1,316 | 1,377 | 1,296 | 1,341 | +43 | +3.3 | 166,200 |
| 4/26 | 1,300 | 1,353 | 1,252 | 1,298 | -3 | -0.2 | 320,100 |
▶︎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
