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
1,269
円
(21:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,291 | 1,307 | 1,262 | 1,264 | -12 | -0.9 | 281,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,862 | 1,895 | 1,792 | 1,830 | -24 | -1.3 | 399,200 |
| 7/29 | 1,858 | 1,967 | 1,781 | 1,854 | -24 | -1.3 | 678,700 |
| 7/22 | 1,800 | 1,920 | 1,754 | 1,878 | +93 | +5.2 | 512,100 |
| 7/15 | 1,780 | 1,870 | 1,647 | 1,785 | +39 | +2.2 | 1,183,800 |
| 7/8 | 1,688 | 1,790 | 1,669 | 1,746 | +48 | +2.8 | 359,200 |
| 7/1 | 1,861 | 1,878 | 1,693 | 1,698 | -123 | -6.8 | 400,700 |
| 6/24 | 1,917 | 1,921 | 1,764 | 1,821 | -79 | -4.2 | 416,500 |
| 6/17 | 2,054 | 2,068 | 1,883 | 1,900 | -204 | -9.7 | 553,100 |
| 6/10 | 2,100 | 2,200 | 2,081 | 2,104 | -16 | -0.8 | 402,500 |
| 6/3 | 2,119 | 2,176 | 2,073 | 2,120 | +38 | +1.8 | 348,200 |
| 5/27 | 2,114 | 2,126 | 2,064 | 2,082 | -8 | -0.4 | 258,200 |
| 5/20 | 2,080 | 2,167 | 2,027 | 2,090 | +83 | +4.1 | 452,100 |
| 5/13 | 2,074 | 2,097 | 1,952 | 2,007 | -80 | -3.8 | 533,600 |
| 5/6 | 2,025 | 2,116 | 2,021 | 2,087 | +63 | +3.1 | 251,500 |
| 4/28 | 2,036 | 2,090 | 1,962 | 2,024 | -93 | -4.4 | 584,600 |
| 4/22 | 2,065 | 2,259 | 2,037 | 2,117 | +24 | +1.2 | 1,576,000 |
| 4/15 | 2,288 | 2,650 | 2,065 | 2,093 | -232 | -10.0 | 3,242,600 |
| 4/8 | 2,514 | 2,548 | 2,300 | 2,325 | -193 | -7.7 | 818,400 |
| 4/1 | 2,652 | 2,742 | 2,487 | 2,518 | -155 | -5.8 | 757,000 |
| 3/25 | 2,587 | 2,860 | 2,442 | 2,673 | +123 | +4.8 | 961,500 |
| 3/18 | 2,272 | 2,630 | 2,265 | 2,550 | +294 | +13.0 | 1,006,700 |
| 3/11 | 2,190 | 2,365 | 2,060 | 2,256 | -48 | -2.1 | 1,039,000 |
| 3/4 | 2,250 | 2,552 | 2,200 | 2,304 | +69 | +3.1 | 1,091,800 |
| 2/25 | 2,219 | 2,251 | 1,957 | 2,235 | -34 | -1.5 | 960,500 |
| 2/18 | 2,284 | 2,365 | 2,191 | 2,269 | -157 | -6.5 | 753,000 |
| 2/10 | 2,269 | 2,455 | 2,139 | 2,426 | +157 | +6.9 | 952,100 |
| 2/4 | 2,244 | 2,459 | 2,201 | 2,269 | +103 | +4.8 | 973,400 |
| 1/28 | 2,452 | 2,562 | 2,098 | 2,166 | -361 | -14.3 | 1,820,600 |
| 1/21 | 3,325 | 3,335 | 2,450 | 2,527 | -753 | -23.0 | 3,530,400 |
| 1/14 | 2,655 | 3,305 | 2,612 | 3,280 | +630 | +23.8 | 2,140,400 |
▶︎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
