Investing.com - 世界の金融市場

株式会社ADEKA (4401)

東京
通貨 JPY
免責条項
2,556.5
-30.5(-1.18%)
終了

4401 過去データ

時間枠
Daily
2023-08-30 - 2023-09-30
日付け終値 始値高値 安値 出来高 変化率 %
2,556.52,587.02,587.02,537.0400.20K-1.18%
2,587.02,627.52,627.52,582.5293.40K-2.76%
2,660.52,636.52,660.52,611.5229.50K+0.28%
2,653.02,685.02,686.52,649.0186.20K-1.14%
2,683.52,681.52,698.02,668.0127.10K+0.54%
2,669.02,680.02,683.02,653.0178.10K-1.37%
2,706.02,733.52,750.02,692.0146.20K-1.62%
2,750.52,780.02,783.02,750.5153.00K-1.27%
2,786.02,768.02,791.02,748.5182.20K+0.07%
2,784.02,807.02,820.52,744.5332.90K+0.05%
2,782.52,780.02,801.52,767.5144.30K+0.63%
2,765.02,783.52,783.52,745.5138.70K-1.09%
2,795.52,799.52,820.52,768.0114.20K+0.58%
2,779.52,802.02,817.02,761.0131.60K-0.86%
2,803.52,847.52,859.52,802.0143.70K-1.72%
2,852.52,856.02,872.02,843.0123.90K-0.33%
2,862.02,875.02,886.02,853.0110.90K-0.28%
2,870.02,869.02,877.02,840.5156.90K+0.14%
2,866.02,798.52,867.02,797.5178.70K+2.19%
2,804.52,793.52,816.52,774.0154.00K+0.07%
2,802.52,728.52,812.02,703.5260.60K+2.67%
2,729.52,735.02,749.02,712.5733.30K-0.37%
高値
2,886.0
変化率 %
-6.7
平均
2,752.2
差
349.0
安値
2,537.0