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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,396 | 1,447 | 1,281 | 1,301 | -265 | -16.9 | 664,900 |
| 4/12 | 1,525 | 1,609 | 1,513 | 1,566 | +46 | +3.0 | 226,700 |
| 4/5 | 1,598 | 1,598 | 1,500 | 1,520 | -56 | -3.6 | 212,800 |
| 3/29 | 1,599 | 1,612 | 1,521 | 1,576 | -27 | -1.7 | 185,100 |
| 3/22 | 1,561 | 1,617 | 1,561 | 1,603 | +48 | +3.1 | 165,500 |
| 3/15 | 1,564 | 1,625 | 1,545 | 1,555 | -51 | -3.2 | 207,400 |
| 3/8 | 1,543 | 1,657 | 1,524 | 1,606 | +71 | +4.6 | 375,600 |
| 3/1 | 1,541 | 1,600 | 1,526 | 1,535 | +11 | +0.7 | 315,900 |
| 2/22 | 1,495 | 1,529 | 1,476 | 1,524 | +35 | +2.4 | 228,100 |
| 2/16 | 1,529 | 1,541 | 1,459 | 1,489 | -23 | -1.5 | 217,300 |
| 2/9 | 1,512 | 1,550 | 1,472 | 1,512 | +12 | +0.8 | 291,200 |
| 2/2 | 1,522 | 1,543 | 1,494 | 1,500 | -23 | -1.5 | 243,000 |
| 1/26 | 1,648 | 1,655 | 1,517 | 1,523 | -116 | -7.1 | 543,600 |
| 1/19 | 1,542 | 1,640 | 1,447 | 1,639 | -95 | -5.5 | 1,272,400 |
| 1/12 | 1,798 | 1,835 | 1,692 | 1,734 | -9 | -0.5 | 425,900 |
| 1/5 | 1,801 | 1,850 | 1,742 | 1,743 | -88 | -4.8 | 251,800 |
| 12/29 | 1,745 | 1,836 | 1,720 | 1,831 | +104 | +6.0 | 429,600 |
| 12/22 | 1,693 | 1,825 | 1,688 | 1,727 | +18 | +1.1 | 650,600 |
| 12/15 | 1,531 | 1,726 | 1,518 | 1,709 | +179 | +11.7 | 540,600 |
| 12/8 | 1,623 | 1,633 | 1,529 | 1,530 | -84 | -5.2 | 258,600 |
| 12/1 | 1,647 | 1,655 | 1,584 | 1,614 | -18 | -1.1 | 285,200 |
| 11/24 | 1,518 | 1,664 | 1,505 | 1,632 | +118 | +7.8 | 333,800 |
| 11/17 | 1,443 | 1,525 | 1,436 | 1,514 | +92 | +6.5 | 213,700 |
| 11/10 | 1,451 | 1,467 | 1,403 | 1,422 | -2 | -0.1 | 188,000 |
| 11/2 | 1,400 | 1,438 | 1,352 | 1,424 | +22 | +1.6 | 201,000 |
| 10/27 | 1,485 | 1,491 | 1,373 | 1,402 | -72 | -4.9 | 365,300 |
| 10/20 | 1,558 | 1,562 | 1,435 | 1,474 | -164 | -10.0 | 644,500 |
| 10/13 | 1,591 | 1,673 | 1,551 | 1,638 | +87 | +5.6 | 361,100 |
| 10/6 | 1,674 | 1,680 | 1,532 | 1,551 | -108 | -6.5 | 243,900 |
| 9/29 | 1,675 | 1,686 | 1,605 | 1,659 | -40 | -2.4 | 243,500 |
▶︎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
