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
1999/12/30 180 190 180 189 4,000
1999/12/29 183 183 178 178 7,000
1999/12/28 184 184 180 180 19,000
1999/12/27 189 189 189 189 2,000
1999/12/24 189 189 180 180 15,000
1999/12/22 188 190 188 190 10,000
1999/12/21 190 191 188 190 29,000
1999/12/20 181 186 181 186 2,000
1999/12/17 180 189 180 189 13,000
1999/12/16 185 185 184 184 7,000
1999/12/15 188 202 185 185 15,000
1999/12/14 196 196 188 188 24,000
1999/12/13 200 200 196 197 9,000
1999/12/10 200 200 196 199 9,000
1999/12/09 200 200 200 200 11,000
1999/12/08 200 200 200 200 11,000
1999/12/07 203 203 200 200 14,000
1999/12/06 200 200 200 200 4,000
1999/12/03 204 204 204 204 4,000
1999/12/02 200 200 200 200 3,000
1999/12/01 202 202 202 202 4,000
1999/11/30 205 205 205 205 2,000
1999/11/29 210 210 205 205 13,000
1999/11/26 215 215 215 215 10,000
1999/11/25 205 208 205 208 17,000
1999/11/24 224 224 206 206 4,000
1999/11/22 215 225 215 220 5,000
1999/11/19 203 205 203 205 9,000
1999/11/18 203 210 200 210 13,000
1999/11/17 203 203 203 203 8,000
1999/11/16 195 203 195 203 10,000
1999/11/15 203 203 200 200 5,000
1999/11/12 205 205 205 205 6,000
1999/11/11 246 246 218 218 7,000
1999/11/10 268 268 248 250 14,000
1999/11/09 230 254 230 248 36,000
1999/11/08 230 230 227 227 18,000
1999/11/05 198 205 198 205 35,000
1999/11/04 197 199 197 198 14,000
1999/11/02 205 205 195 197 45,000
1999/11/01 208 208 205 205 15,000
1999/10/29 209 209 209 209 3,000
1999/10/27 211 211 210 210 8,000
1999/10/26 220 220 211 211 3,000
1999/10/25 218 218 218 218 2,000
1999/10/22 209 211 209 211 6,000
1999/10/21 220 220 220 220 2,000
1999/10/20 211 211 208 209 6,000
1999/10/19 220 220 206 206 25,000
1999/10/18 235 235 225 225 8,000
1999/10/15 226 226 225 225 24,000
1999/10/12 231 231 226 226 12,000
1999/10/08 230 230 230 230 1,000
1999/10/07 231 235 225 225 20,000
1999/10/06 225 225 225 225 8,000
1999/10/05 230 235 225 225 17,000
1999/09/30 225 225 225 225 5,000
1999/09/29 225 225 225 225 2,000
1999/09/28 230 230 225 230 10,000
1999/09/27 240 240 230 230 6,000
1999/09/24 245 245 230 230 8,000
1999/09/22 235 235 225 225 7,000
1999/09/20 235 235 235 235 1,000
1999/09/17 230 230 230 230 9,000
1999/09/16 225 226 225 225 23,000
1999/09/14 245 245 225 225 7,000
1999/09/13 245 245 245 245 9,000
1999/09/10 240 245 238 240 31,000
1999/09/09 265 265 250 250 6,000
1999/09/08 265 265 265 265 5,000
1999/09/07 256 275 256 275 6,000
1999/09/06 260 260 256 256 6,000
1999/09/03 260 260 260 260 6,000
1999/09/02 260 260 260 260 10,000
1999/09/01 260 260 260 260 3,000
1999/08/30 265 266 256 256 12,000
1999/08/27 265 266 265 266 2,000
1999/08/26 275 275 265 265 7,000
1999/08/25 275 275 275 275 1,000
1999/08/24 263 263 263 263 1,000
1999/08/23 260 265 260 260 26,000
1999/08/20 265 265 265 265 2,000
1999/08/19 280 280 261 262 4,000
1999/08/18 280 280 260 260 12,000
1999/08/16 266 266 266 266 1,000
1999/08/13 260 260 257 260 10,000
1999/08/12 256 256 256 256 4,000
1999/08/11 266 266 255 255 14,000
1999/08/10 270 270 266 266 12,000
1999/08/09 270 275 270 270 11,000
1999/08/06 270 270 265 270 10,000
1999/08/05 265 285 261 261 13,000
1999/08/04 250 280 250 280 20,000
1999/08/03 280 280 243 243 17,000
1999/08/02 299 299 285 286 10,000
1999/07/30 302 302 300 300 3,000
1999/07/29 301 301 301 301 2,000
1999/07/27 320 320 320 320 1,000
1999/07/26 320 320 320 320 2,000
1999/07/23 328 328 310 320 10,000
1999/07/22 301 302 300 301 12,000
1999/07/21 301 301 290 300 13,000
1999/07/19 316 316 311 311 4,000
1999/07/16 330 330 316 316 15,000
1999/07/15 321 321 320 320 12,000
1999/07/14 320 330 320 321 24,000
1999/07/13 330 330 325 325 8,000
1999/07/12 331 335 330 330 33,000
1999/07/09 335 335 331 331 13,000
1999/07/08 330 335 330 335 17,000
1999/07/07 342 342 342 342 2,000
1999/07/06 340 340 330 330 15,000
1999/07/05 325 325 316 325 23,000
1999/07/02 330 330 325 325 19,000
1999/07/01 330 330 325 330 17,000
1999/06/30 330 330 330 330 12,000
1999/06/29 331 331 330 330 3,000
1999/06/25 331 331 330 330 4,000
1999/06/24 333 333 330 330 8,000
1999/06/23 340 340 332 332 3,000
1999/06/22 350 350 332 332 10,000
1999/06/21 330 352 330 342 12,000
1999/06/18 332 336 321 321 18,000
1999/06/17 341 341 332 332 7,000
1999/06/16 342 342 340 340 12,000
1999/06/15 352 352 342 342 3,000
1999/06/14 332 332 332 332 3,000
1999/06/11 330 335 330 335 3,000
1999/06/10 335 335 328 328 8,000
1999/06/09 325 335 325 335 21,000
1999/06/08 336 336 335 335 5,000
1999/06/07 330 330 330 330 10,000
1999/06/04 323 328 321 322 22,000
1999/06/03 324 325 324 325 2,000
1999/06/02 330 330 323 323 7,000
1999/06/01 330 330 330 330 8,000
1999/05/28 330 330 321 321 6,000
1999/05/27 348 348 340 340 10,000
1999/05/26 336 336 321 321 11,000
1999/05/25 345 345 336 336 12,000
1999/05/24 345 345 345 345 1,000
1999/05/21 350 350 345 350 12,000
1999/05/20 345 350 345 350 14,000
1999/05/19 350 351 344 344 16,000
1999/05/18 350 352 350 351 8,000
1999/05/17 370 370 347 347 14,000
1999/05/14 373 375 370 370 12,000
1999/05/13 385 390 366 370 40,000
1999/05/12 386 386 379 384 18,000
1999/05/11 401 404 379 379 51,000
1999/05/10 411 411 395 395 34,000
1999/05/07 435 445 400 406 244,000
1999/05/06 375 430 362 430 486,000
1999/04/30 375 389 365 380 100,000
1999/04/28 330 368 330 368 92,000
1999/04/27 330 330 330 330 3,000
1999/04/26 328 328 328 328 1,000
1999/04/23 330 340 324 328 19,000
1999/04/22 330 330 330 330 4,000
1999/04/21 330 335 330 330 13,000
1999/04/20 331 331 330 330 13,000
1999/04/19 332 333 331 331 13,000
1999/04/16 336 336 336 336 1,000
1999/04/15 340 344 340 340 16,000
1999/04/14 342 342 341 341 4,000
1999/04/13 351 351 343 350 8,000
1999/04/12 351 355 351 351 19,000
1999/04/09 350 350 340 340 12,000
1999/04/08 350 350 340 340 16,000
1999/04/07 331 350 330 340 25,000
1999/04/06 350 350 330 332 7,000
1999/04/05 331 350 330 330 15,000
1999/04/02 336 337 330 331 32,000
1999/04/01 340 340 333 337 17,000
1999/03/31 344 344 344 344 1,000
1999/03/30 355 355 345 350 18,000
1999/03/29 350 350 340 340 20,000
1999/03/26 361 361 350 350 27,000
1999/03/25 350 361 341 361 15,000
1999/03/24 346 351 340 340 28,000
1999/03/23 361 365 351 351 18,000
1999/03/19 365 365 345 350 42,000
1999/03/18 376 385 365 365 75,000
1999/03/17 395 395 380 391 67,000
1999/03/16 380 395 375 395 165,000
1999/03/15 361 380 361 377 101,000
1999/03/12 371 371 355 368 48,000
1999/03/11 348 374 333 374 79,000
1999/03/10 350 350 348 348 5,000
1999/03/09 350 359 349 359 38,000
1999/03/08 355 360 330 359 36,000
1999/03/05 332 335 325 330 26,000
1999/03/04 335 337 333 333 19,000
1999/03/03 337 342 336 338 22,000
1999/03/02 338 350 338 350 22,000
1999/03/01 348 351 332 351 45,000
1999/02/26 330 340 330 338 33,000
1999/02/25 368 368 345 350 66,000
1999/02/24 365 370 355 369 68,000
1999/02/23 379 386 375 380 259,000
1999/02/22 350 375 349 360 120,000
1999/02/19 355 358 336 350 189,000
1999/02/18 315 355 296 349 318,000
1999/02/17 305 310 305 310 16,000
1999/02/16 295 300 291 300 18,000
1999/02/15 320 320 290 310 35,000
1999/02/12 283 319 283 319 85,000
1999/02/10 283 295 283 295 18,000
1999/02/09 290 291 272 290 32,000
1999/02/08 310 310 295 295 45,000
1999/02/05 310 310 290 298 36,000
1999/02/04 319 320 300 310 100,000
1999/02/03 283 309 273 309 188,000
1999/02/02 250 292 250 285 83,000
1999/02/01 270 270 257 257 33,000
1999/01/29 250 277 250 275 89,000
1999/01/28 249 260 232 258 99,000
1999/01/27 203 249 203 249 80,000
1999/01/26 195 200 195 200 6,000
1999/01/25 195 195 195 195 4,000
1999/01/22 190 190 190 190 1,000
1999/01/21 195 195 195 195 4,000
1999/01/20 195 200 195 198 13,000
1999/01/19 185 185 185 185 2,000
1999/01/13 185 185 185 185 8,000
1999/01/11 195 198 181 181 4,000
1999/01/08 198 209 198 200 9,000
1999/01/07 189 189 186 189 8,000
1999/01/06 190 190 189 189 5,000
1999/01/05 189 189 189 189 1,000

このページの先頭へ