日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

加地テック(6391)の株価時系列情報

加地テック(6391)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/27 550 550 545 545 8,000
1990/12/26 555 555 555 555 1,000
1990/12/25 560 560 560 560 1,000
1990/12/21 575 575 568 568 7,000
1990/12/20 576 580 575 575 6,000
1990/12/19 575 575 568 575 6,000
1990/12/18 570 570 570 570 1,000
1990/12/17 568 568 568 568 2,000
1990/12/14 585 585 585 585 2,000
1990/12/13 580 595 580 595 5,000
1990/12/11 575 575 575 575 5,000
1990/12/10 575 580 575 575 7,000
1990/12/07 544 544 544 544 4,000
1990/12/06 540 540 530 530 17,000
1990/12/05 535 535 535 535 3,000
1990/12/04 540 540 535 535 4,000
1990/12/03 550 550 545 545 5,000
1990/11/30 515 515 515 515 2,000
1990/11/29 570 570 570 570 2,000
1990/11/28 600 600 590 590 5,000
1990/11/27 600 600 600 600 1,000
1990/11/26 605 605 600 600 3,000
1990/11/22 585 585 585 585 1,000
1990/11/21 590 590 590 590 2,000
1990/11/20 610 610 610 610 1,000
1990/11/19 625 625 615 615 7,000
1990/11/16 620 620 620 620 4,000
1990/11/15 630 635 630 630 9,000
1990/11/14 637 637 625 630 6,000
1990/11/13 631 640 631 636 5,000
1990/11/09 635 636 635 636 5,000
1990/11/08 670 670 650 650 5,000
1990/11/07 680 680 675 675 3,000
1990/11/05 685 700 685 700 6,000
1990/11/02 670 670 650 650 7,000
1990/11/01 680 680 680 680 1,000
1990/10/31 720 720 710 715 6,000
1990/10/30 715 738 715 720 21,000
1990/10/29 680 710 680 710 15,000
1990/10/26 665 680 665 680 7,000
1990/10/25 665 666 660 660 11,000
1990/10/24 680 680 660 660 4,000
1990/10/23 670 670 670 670 4,000
1990/10/22 690 690 680 690 5,000
1990/10/19 690 700 690 690 16,000
1990/10/18 645 645 640 645 8,000
1990/10/17 645 645 645 645 7,000
1990/10/16 635 645 635 640 19,000
1990/10/15 620 622 620 622 7,000
1990/10/12 615 615 610 615 22,000
1990/10/11 615 615 610 615 17,000
1990/10/09 595 628 595 625 23,000
1990/10/08 595 595 585 595 7,000
1990/10/05 580 600 570 600 10,000
1990/10/04 590 590 580 580 6,000
1990/10/03 570 581 565 570 30,000
1990/10/02 510 565 510 560 26,000
1990/09/27 570 590 570 585 11,000
1990/09/26 650 650 630 630 4,000
1990/09/25 650 650 650 650 3,000
1990/09/21 671 671 660 660 2,000
1990/09/20 685 690 685 690 5,000
1990/09/19 675 700 675 695 3,000
1990/09/14 680 680 675 675 9,000
1990/09/13 680 680 680 680 1,000
1990/09/12 695 695 675 675 5,000
1990/09/11 650 675 645 675 10,000
1990/09/10 670 670 650 650 9,000
1990/09/07 660 660 615 615 21,000
1990/09/06 690 690 670 670 5,000
1990/09/05 670 670 660 660 3,000
1990/09/04 715 715 705 705 5,000
1990/09/03 725 725 715 715 10,000
1990/08/31 730 750 725 725 18,000
1990/08/30 710 745 710 730 12,000
1990/08/29 730 730 720 720 7,000
1990/08/28 725 725 725 725 11,000
1990/08/27 650 670 650 670 13,000
1990/08/22 781 781 770 775 5,000
1990/08/21 786 786 786 786 1,000
1990/08/20 786 786 786 786 2,000
1990/08/17 800 800 800 800 6,000
1990/08/16 820 820 811 811 4,000
1990/08/15 800 825 800 820 11,000
1990/08/14 795 800 780 785 14,000
1990/08/10 855 860 854 859 6,000
1990/08/09 860 860 859 859 4,000
1990/08/08 820 820 818 820 6,000
1990/08/07 820 825 820 820 16,000
1990/08/06 850 855 850 855 7,000
1990/08/03 935 935 905 920 12,000
1990/08/02 955 955 940 940 15,000
1990/08/01 951 979 950 979 13,000
1990/07/31 950 960 950 951 10,000
1990/07/30 961 962 935 940 11,000
1990/07/27 980 980 960 960 15,000
1990/07/26 960 1,000 960 1,000 14,000
1990/07/25 940 950 931 950 12,000
1990/07/24 930 945 921 945 10,000
1990/07/23 950 950 950 950 5,000
1990/07/20 966 966 960 960 9,000
1990/07/19 1,000 1,000 975 975 19,000
1990/07/18 1,000 1,000 990 990 31,000
1990/07/17 1,010 1,010 990 990 29,000
1990/07/16 1,030 1,030 990 1,000 34,000
1990/07/13 1,000 1,000 990 1,000 36,000
1990/07/12 1,000 1,000 990 990 18,000
1990/07/11 1,020 1,020 998 1,000 24,000
1990/07/10 1,030 1,030 1,020 1,020 52,000
1990/07/09 1,020 1,030 1,020 1,030 39,000
1990/07/06 1,010 1,010 990 1,000 96,000
1990/07/05 1,040 1,050 980 980 133,000
1990/07/04 1,040 1,040 1,010 1,030 276,000
1990/07/03 939 961 931 960 115,000
1990/07/02 931 931 920 930 36,000
1990/06/29 930 930 921 930 53,000
1990/06/28 900 920 890 920 52,000
1990/06/27 880 890 875 890 34,000
1990/06/26 873 875 873 875 15,000
1990/06/25 880 880 870 870 10,000
1990/06/22 890 895 881 881 28,000
1990/06/21 900 900 881 887 28,000
1990/06/20 892 892 870 870 21,000
1990/06/19 900 900 892 892 9,000
1990/06/18 883 900 883 891 10,000
1990/06/15 895 895 881 881 11,000
1990/06/14 881 885 881 885 7,000
1990/06/13 900 900 881 881 28,000
1990/06/12 905 905 891 891 18,000
1990/06/11 909 909 900 900 15,000
1990/06/08 896 905 890 900 39,000
1990/06/07 896 900 891 895 36,000
1990/06/06 900 900 897 897 10,000
1990/06/05 897 900 897 900 10,000
1990/06/04 900 910 897 897 20,000
1990/06/01 900 910 897 900 13,000
1990/05/31 902 902 896 896 21,000
1990/05/30 900 902 900 900 28,000
1990/05/29 910 910 896 899 22,000
1990/05/28 905 910 901 901 7,000
1990/05/25 905 910 905 905 12,000
1990/05/24 925 930 900 900 28,000
1990/05/23 940 940 932 935 26,000
1990/05/22 900 930 887 930 31,000
1990/05/21 890 900 890 900 27,000
1990/05/18 900 900 894 900 38,000
1990/05/17 890 905 890 890 18,000
1990/05/16 865 900 865 890 34,000
1990/05/15 850 850 849 850 8,000
1990/05/14 840 850 840 845 13,000
1990/05/11 840 842 830 830 5,000
1990/05/10 840 841 830 835 22,000
1990/05/09 835 840 831 840 17,000
1990/05/08 825 840 825 830 16,000
1990/05/07 811 811 802 802 14,000
1990/05/02 810 815 798 803 20,000
1990/05/01 805 815 805 815 10,000
1990/04/27 825 830 815 815 11,000
1990/04/26 830 830 830 830 7,000
1990/04/25 791 805 781 781 28,000
1990/04/24 845 845 810 810 13,000
1990/04/23 920 920 850 850 80,000
1990/04/20 890 890 890 890 61,000
1990/04/19 790 790 790 790 59,000
1990/04/18 680 690 680 690 11,000
1990/04/17 699 700 699 700 6,000
1990/04/16 705 705 695 699 14,000
1990/04/13 715 715 700 701 13,000
1990/04/12 715 715 710 710 13,000
1990/04/11 710 740 710 740 10,000
1990/04/10 715 720 706 710 31,000
1990/04/06 525 570 525 570 53,000
1990/04/03 740 745 740 745 10,000
1990/04/02 810 810 750 750 14,000
1990/03/30 850 850 810 810 22,000
1990/03/29 840 865 835 840 16,000
1990/03/28 810 840 810 840 10,000
1990/03/27 800 805 785 800 44,000
1990/03/26 785 805 780 805 11,000
1990/03/23 800 800 790 790 23,000
1990/03/22 835 835 790 800 29,000
1990/03/20 875 875 835 835 11,000
1990/03/19 910 910 875 875 10,000
1990/03/16 910 915 910 915 19,000
1990/03/15 930 930 910 910 32,000
1990/03/14 932 935 932 932 19,000
1990/03/13 940 940 930 932 11,000
1990/03/12 970 970 945 945 10,000
1990/03/09 960 970 960 970 10,000
1990/03/08 940 960 940 960 9,000
1990/03/07 950 951 940 940 13,000
1990/03/06 980 980 950 950 13,000
1990/03/05 980 980 965 970 15,000
1990/03/02 990 1,000 960 970 25,000
1990/03/01 1,000 1,000 995 995 9,000
1990/02/27 915 930 915 920 43,000
1990/02/26 910 910 910 910 19,000
1990/02/23 993 999 990 990 48,000
1990/02/22 1,020 1,020 1,000 1,020 28,000
1990/02/21 1,020 1,040 1,020 1,020 52,000
1990/02/20 1,050 1,050 1,020 1,050 59,000
1990/02/19 1,080 1,090 1,050 1,050 59,000
1990/02/16 1,090 1,090 1,040 1,050 162,000
1990/02/15 1,100 1,120 1,090 1,100 329,000
1990/02/14 1,100 1,120 1,080 1,090 790,000
1990/02/13 1,040 1,070 1,030 1,060 379,000
1990/02/09 1,040 1,040 1,010 1,020 254,000
1990/02/08 986 1,040 984 1,010 305,000
1990/02/07 960 985 960 985 24,000
1990/02/06 957 970 955 957 19,000
1990/02/05 961 961 951 951 23,000
1990/02/02 970 971 961 961 15,000
1990/02/01 980 988 975 975 34,000
1990/01/31 966 980 966 975 39,000
1990/01/30 994 994 971 971 31,000
1990/01/29 950 1,000 950 991 62,000
1990/01/26 930 945 925 945 34,000
1990/01/25 935 945 920 930 47,000
1990/01/24 943 943 921 925 18,000
1990/01/23 944 944 918 918 37,000
1990/01/22 940 950 940 945 28,000
1990/01/19 935 935 920 935 12,000
1990/01/18 921 940 920 940 23,000
1990/01/17 931 933 920 925 49,000
1990/01/16 947 947 935 935 30,000
1990/01/12 950 955 947 947 42,000
1990/01/11 946 959 946 946 27,000
1990/01/10 952 960 950 952 20,000
1990/01/09 965 965 951 953 39,000
1990/01/08 961 975 951 951 43,000
1990/01/05 990 990 951 961 72,000
1990/01/04 999 999 990 990 18,000

このページの先頭へ