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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,566 | 1,610 | 1,510 | 1,521 | -19 | -1.2 | 579,300 |
| 2/24 | 1,538 | 1,620 | 1,510 | 1,540 | +95 | +6.6 | 817,500 |
| 2/17 | 1,520 | 1,520 | 1,430 | 1,445 | -76 | -5.0 | 459,900 |
| 2/10 | 1,615 | 1,623 | 1,507 | 1,521 | -87 | -5.4 | 385,200 |
| 2/3 | 1,616 | 1,630 | 1,539 | 1,608 | -17 | -1.1 | 516,100 |
| 1/27 | 1,651 | 1,717 | 1,622 | 1,625 | +8 | +0.5 | 477,400 |
| 1/20 | 1,535 | 1,695 | 1,534 | 1,617 | -158 | -8.9 | 1,187,000 |
| 1/13 | 1,640 | 1,794 | 1,628 | 1,775 | +177 | +11.1 | 639,400 |
| 1/6 | 1,561 | 1,622 | 1,532 | 1,598 | +14 | +0.9 | 353,000 |
| 12/30 | 1,570 | 1,610 | 1,504 | 1,584 | -12 | -0.8 | 863,700 |
| 12/23 | 1,780 | 1,859 | 1,596 | 1,596 | -208 | -11.5 | 1,254,700 |
| 12/16 | 1,899 | 1,927 | 1,801 | 1,804 | -135 | -7.0 | 995,100 |
| 12/9 | 1,939 | 2,066 | 1,855 | 1,939 | +22 | +1.2 | 3,401,200 |
| 12/2 | 1,830 | 1,950 | 1,722 | 1,917 | +105 | +5.8 | 1,601,400 |
| 11/25 | 1,762 | 1,851 | 1,732 | 1,812 | +78 | +4.5 | 751,900 |
| 11/18 | 1,742 | 1,890 | 1,672 | 1,734 | +32 | +1.9 | 1,960,300 |
| 11/11 | 1,591 | 1,737 | 1,566 | 1,702 | +128 | +8.1 | 1,134,800 |
| 11/4 | 1,496 | 1,725 | 1,491 | 1,574 | +179 | +12.8 | 2,263,000 |
| 10/28 | 1,385 | 1,477 | 1,361 | 1,395 | +40 | +3.0 | 675,000 |
| 10/21 | 1,430 | 1,466 | 1,331 | 1,355 | -82 | -5.7 | 820,800 |
| 10/14 | 1,488 | 1,501 | 1,402 | 1,437 | -88 | -5.8 | 473,200 |
| 10/7 | 1,382 | 1,554 | 1,380 | 1,525 | +113 | +8.0 | 451,500 |
| 9/30 | 1,494 | 1,522 | 1,400 | 1,412 | -122 | -8.0 | 501,300 |
| 9/22 | 1,538 | 1,600 | 1,507 | 1,534 | -3 | -0.2 | 280,200 |
| 9/16 | 1,634 | 1,657 | 1,528 | 1,537 | -79 | -4.9 | 415,700 |
| 9/9 | 1,625 | 1,658 | 1,580 | 1,616 | -33 | -2.0 | 570,600 |
| 9/2 | 1,700 | 1,755 | 1,616 | 1,649 | -113 | -6.4 | 421,900 |
| 8/26 | 1,754 | 1,779 | 1,731 | 1,762 | -26 | -1.5 | 287,000 |
| 8/19 | 1,802 | 1,825 | 1,736 | 1,788 | +9 | +0.5 | 414,200 |
| 8/12 | 1,831 | 1,869 | 1,704 | 1,779 | -51 | -2.8 | 533,300 |
▶︎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
