3837: アドソル日進(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 6,419百万円
単元株式 100
PER/PBR/配当 26.68 / 2.55 / 19(1.35%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,030.0(16/01/15) / 1,150.0(16/02/12)
上場来高/安 5,380.0(07/02/19) / 582.0(10/08/24)
信用買/売 151,900 / 7,100 (21.39)
株式分割情報
2013/12/26 分割: 1株 -> 3株
2008/03/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 2288.0 2297.0 2254.0 2277.0 58400
2019/10/10 2290.0 2292.0 2232.0 2288.0 64500
2019/10/09 2205.0 2296.0 2202.0 2288.0 66800
2019/10/08 2282.0 2310.0 2225.0 2228.0 81000
2019/10/07 2294.0 2340.0 2259.0 2262.0 95900
2019/10/04 2220.0 2278.0 2205.0 2275.0 121400
2019/10/03 2188.0 2224.0 2163.0 2208.0 58600
2019/10/02 2166.0 2248.0 2137.0 2214.0 84300
2019/10/01 2197.0 2216.0 2161.0 2172.0 45000
2019/09/30 2218.0 2218.0 2167.0 2198.0 55700
2019/09/27 2189.0 2230.0 2181.0 2226.0 89800
2019/09/26 2196.0 2230.0 2177.0 2184.0 81500
2019/09/25 2200.0 2217.0 2167.0 2194.0 76600
2019/09/24 2140.0 2213.0 2140.0 2196.0 67100
2019/09/20 2192.0 2225.0 2130.0 2130.0 68100
2019/09/19 2199.0 2250.0 2199.0 2205.0 155100
2019/09/18 2178.0 2220.0 2154.0 2201.0 122900
2019/09/17 2084.0 2175.0 2073.0 2158.0 71000
2019/09/13 2052.0 2099.0 2051.0 2093.0 61000
2019/09/12 2011.0 2069.0 1985.0 2051.0 74400
2019/09/11 2057.0 2071.0 2007.0 2014.0 87500
2019/09/10 2120.0 2130.0 2078.0 2078.0 78000
2019/09/09 2159.0 2183.0 2140.0 2142.0 47600
2019/09/06 2146.0 2174.0 2116.0 2156.0 55900
2019/09/05 2105.0 2160.0 2102.0 2146.0 102000
2019/09/04 2112.0 2116.0 2081.0 2105.0 49200
2019/09/03 2099.0 2125.0 2057.0 2122.0 79800
2019/09/02 2079.0 2113.0 2047.0 2111.0 56200
2019/08/30 2001.0 2079.0 1987.0 2076.0 89000
2019/08/29 1956.0 1979.0 1924.0 1979.0 61700
2019/08/28 2007.0 2012.0 1954.0 1962.0 56700
2019/08/27 2073.0 2073.0 2016.0 2017.0 33600
2019/08/26 2039.0 2097.0 2029.0 2042.0 57500
2019/08/23 2122.0 2123.0 2091.0 2110.0 46600
2019/08/22 2140.0 2145.0 2106.0 2129.0 88000
2019/08/21 2082.0 2124.0 2049.0 2116.0 74300
2019/08/20 2129.0 2147.0 2080.0 2101.0 74700
2019/08/19 2125.0 2140.0 2100.0 2130.0 59600
2019/08/16 2100.0 2122.0 2056.0 2090.0 101500
2019/08/15 2062.0 2122.0 2055.0 2105.0 172100
2019/08/14 2089.0 2194.0 2065.0 2173.0 184600
2019/08/13 1970.0 2076.0 1952.0 2072.0 76500
2019/08/09 2104.0 2110.0 1988.0 2003.0 140400
2019/08/08 2000.0 2114.0 1994.0 2086.0 155500
2019/08/07 1880.0 2000.0 1867.0 1994.0 157800
2019/08/06 1800.0 1918.0 1782.0 1903.0 135600
2019/08/05 1907.0 1907.0 1803.0 1861.0 101600
2019/08/02 1900.0 1930.0 1894.0 1911.0 56000
2019/08/01 1906.0 1949.0 1905.0 1934.0 72300
2019/07/31 1910.0 1964.0 1905.0 1942.0 83100
2019/07/30 1915.0 1936.0 1875.0 1912.0 75800
2019/07/29 1911.0 1952.0 1910.0 1917.0 67200
2019/07/26 1898.0 1923.0 1886.0 1917.0 50100
2019/07/25 1869.0 1917.0 1845.0 1908.0 126000
2019/07/24 1809.0 1856.0 1803.0 1843.0 144600
2019/07/23 1789.0 1803.0 1767.0 1801.0 56700
2019/07/22 1775.0 1790.0 1743.0 1782.0 42700
2019/07/19 1735.0 1779.0 1725.0 1775.0 73600
2019/07/18 1746.0 1751.0 1721.0 1723.0 68700
2019/07/17 1768.0 1784.0 1741.0 1766.0 65800
2019/07/16 1773.0 1791.0 1755.0 1778.0 100500
2019/07/12 1748.0 1764.0 1721.0 1764.0 200800
2019/07/11 1671.0 1715.0 1656.0 1714.0 72800
2019/07/10 1645.0 1673.0 1630.0 1664.0 36600