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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,291 | 1,304 | 1,274 | 1,281 | +5 | +0.4 | 130,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,675 | 1,686 | 1,605 | 1,659 | -40 | -2.4 | 243,500 |
| 9/22 | 1,599 | 1,700 | 1,565 | 1,699 | +100 | +6.3 | 305,400 |
| 9/15 | 1,630 | 1,631 | 1,538 | 1,599 | -44 | -2.7 | 352,700 |
| 9/8 | 1,668 | 1,705 | 1,621 | 1,643 | -25 | -1.5 | 202,100 |
| 9/1 | 1,633 | 1,718 | 1,633 | 1,668 | +47 | +2.9 | 285,800 |
| 8/25 | 1,544 | 1,678 | 1,538 | 1,621 | +77 | +5.0 | 267,800 |
| 8/18 | 1,651 | 1,668 | 1,519 | 1,544 | -106 | -6.4 | 280,700 |
| 8/10 | 1,597 | 1,722 | 1,588 | 1,650 | +62 | +3.9 | 359,000 |
| 8/4 | 1,655 | 1,746 | 1,581 | 1,588 | -46 | -2.8 | 554,700 |
| 7/28 | 1,620 | 1,648 | 1,555 | 1,634 | +49 | +3.1 | 642,200 |
| 7/21 | 1,530 | 1,750 | 1,530 | 1,585 | +149 | +10.4 | 1,565,400 |
| 7/14 | 1,451 | 1,548 | 1,363 | 1,436 | -28 | -1.9 | 483,700 |
| 7/7 | 1,470 | 1,530 | 1,441 | 1,464 | +7 | +0.5 | 310,300 |
| 6/30 | 1,390 | 1,466 | 1,358 | 1,457 | +51 | +3.6 | 279,700 |
| 6/23 | 1,535 | 1,535 | 1,391 | 1,406 | -130 | -8.5 | 404,000 |
| 6/16 | 1,499 | 1,604 | 1,491 | 1,536 | +37 | +2.5 | 429,600 |
| 6/9 | 1,528 | 1,534 | 1,475 | 1,499 | -18 | -1.2 | 353,600 |
| 6/2 | 1,595 | 1,630 | 1,501 | 1,517 | -50 | -3.2 | 633,000 |
| 5/26 | 1,511 | 1,585 | 1,480 | 1,567 | +59 | +3.9 | 719,100 |
| 5/19 | 1,371 | 1,528 | 1,355 | 1,508 | +131 | +9.5 | 521,200 |
| 5/12 | 1,317 | 1,390 | 1,316 | 1,377 | +66 | +5.0 | 265,600 |
| 5/2 | 1,332 | 1,333 | 1,287 | 1,311 | +9 | +0.7 | 171,200 |
| 4/28 | 1,313 | 1,355 | 1,285 | 1,302 | -11 | -0.8 | 424,000 |
| 4/21 | 1,339 | 1,368 | 1,269 | 1,313 | -91 | -6.5 | 960,000 |
| 4/14 | 1,450 | 1,513 | 1,401 | 1,404 | -40 | -2.8 | 550,600 |
| 4/7 | 1,551 | 1,553 | 1,424 | 1,444 | -90 | -5.9 | 335,500 |
| 3/31 | 1,542 | 1,576 | 1,476 | 1,534 | +5 | +0.3 | 366,100 |
| 3/24 | 1,445 | 1,540 | 1,418 | 1,529 | +70 | +4.8 | 301,000 |
| 3/17 | 1,479 | 1,486 | 1,404 | 1,459 | -27 | -1.8 | 382,900 |
| 3/10 | 1,526 | 1,539 | 1,481 | 1,486 | -35 | -2.3 | 454,100 |
▶︎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
