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
2002/12/30 91 93 91 93 5,000
2002/12/27 90 90 90 90 4,000
2002/12/25 87 91 87 88 9,000
2002/12/24 88 88 86 86 8,000
2002/12/20 88 89 88 88 12,000
2002/12/19 88 88 88 88 5,000
2002/12/18 88 88 85 85 18,000
2002/12/17 90 90 90 90 6,000
2002/12/16 92 96 92 92 8,000
2002/12/13 105 105 99 102 23,000
2002/12/12 98 106 98 106 40,000
2002/12/11 98 98 98 98 3,000
2002/12/10 95 99 95 99 4,000
2002/12/09 99 99 99 99 6,000
2002/12/06 94 99 94 99 7,000
2002/12/05 95 95 94 94 8,000
2002/12/04 94 94 94 94 4,000
2002/12/03 94 95 94 95 7,000
2002/12/02 94 94 94 94 1,000
2002/11/29 92 98 92 98 4,000
2002/11/28 95 98 95 98 5,000
2002/11/27 89 93 86 93 8,000
2002/11/26 86 87 85 85 11,000
2002/11/25 85 85 85 85 5,000
2002/11/22 83 83 83 83 1,000
2002/11/21 84 86 83 86 3,000
2002/11/20 82 82 82 82 2,000
2002/11/19 89 89 82 82 7,000
2002/11/18 91 91 91 91 4,000
2002/11/15 91 91 91 91 3,000
2002/11/14 93 93 92 92 5,000
2002/11/12 92 93 92 93 4,000
2002/11/11 93 93 93 93 2,000
2002/11/08 91 91 91 91 1,000
2002/11/06 91 91 90 91 12,000
2002/11/05 92 92 91 91 8,000
2002/11/01 104 104 91 91 10,000
2002/10/31 93 93 90 90 6,000
2002/10/25 90 104 90 104 12,000
2002/10/24 100 100 100 100 6,000
2002/10/23 100 100 100 100 5,000
2002/10/21 100 104 100 100 5,000
2002/10/17 103 103 103 103 1,000
2002/10/15 101 101 101 101 1,000
2002/10/11 90 103 90 101 18,000
2002/10/10 90 90 90 90 1,000
2002/10/08 93 93 93 93 7,000
2002/10/07 100 100 91 93 21,000
2002/10/03 102 102 100 100 6,000
2002/10/01 102 102 102 102 5,000
2002/09/30 100 100 100 100 3,000
2002/09/27 100 100 100 100 5,000
2002/09/26 105 105 105 105 2,000
2002/09/25 103 105 103 105 3,000
2002/09/24 102 103 102 103 5,000
2002/09/19 102 105 101 105 14,000
2002/09/17 102 102 102 102 2,000
2002/09/13 102 102 102 102 1,000
2002/09/12 103 103 102 103 4,000
2002/09/11 104 104 103 103 3,000
2002/09/10 103 103 103 103 5,000
2002/09/09 102 102 102 102 1,000
2002/09/06 101 101 101 101 8,000
2002/09/05 102 102 101 101 6,000
2002/09/04 101 102 101 101 7,000
2002/09/03 106 106 101 101 7,000
2002/09/02 107 107 107 107 3,000
2002/08/30 107 107 107 107 2,000
2002/08/29 110 110 106 106 4,000
2002/08/28 112 112 112 112 2,000
2002/08/27 110 111 110 111 8,000
2002/08/26 113 113 111 111 4,000
2002/08/23 113 113 112 112 14,000
2002/08/21 115 115 113 113 6,000
2002/08/20 120 120 115 115 4,000
2002/08/19 115 115 114 115 8,000
2002/08/15 113 113 113 113 1,000
2002/08/14 113 113 113 113 1,000
2002/08/13 116 116 116 116 1,000
2002/08/12 116 116 115 115 4,000
2002/08/06 116 116 116 116 5,000
2002/08/02 116 116 116 116 4,000
2002/07/29 120 120 120 120 3,000
2002/07/26 120 124 120 120 5,000
2002/07/24 120 120 120 120 8,000
2002/07/23 115 115 115 115 8,000
2002/07/22 117 117 116 116 2,000
2002/07/18 125 125 120 120 2,000
2002/07/17 120 120 120 120 4,000
2002/07/16 120 120 120 120 9,000
2002/07/15 120 120 120 120 1,000
2002/07/12 126 126 120 120 4,000
2002/07/11 121 121 121 121 1,000
2002/07/10 121 122 121 121 7,000
2002/07/09 127 127 126 126 5,000
2002/07/08 120 121 120 121 5,000
2002/07/05 120 120 120 120 1,000
2002/07/04 115 115 115 115 2,000
2002/07/02 115 115 115 115 1,000
2002/07/01 120 120 120 120 1,000
2002/06/28 119 119 119 119 1,000
2002/06/25 119 119 119 119 1,000
2002/06/24 120 120 120 120 5,000
2002/06/21 111 112 110 110 10,000
2002/06/20 115 116 115 116 4,000
2002/06/19 116 116 116 116 5,000
2002/06/18 115 129 115 129 7,000
2002/06/17 120 120 120 120 3,000
2002/06/14 123 123 121 123 4,000
2002/06/13 123 123 123 123 3,000
2002/06/12 125 125 125 125 7,000
2002/06/11 126 126 126 126 10,000
2002/06/10 127 127 125 125 6,000
2002/06/07 127 130 127 130 7,000
2002/06/06 127 127 127 127 2,000
2002/06/05 130 130 130 130 3,000
2002/06/04 127 127 127 127 2,000
2002/06/03 125 125 125 125 1,000
2002/05/31 125 126 125 126 4,000
2002/05/29 130 130 126 126 17,000
2002/05/28 125 130 125 130 7,000
2002/05/24 125 125 124 124 8,000
2002/05/23 124 124 124 124 1,000
2002/05/22 124 124 123 123 6,000
2002/05/21 123 125 123 125 7,000
2002/05/20 122 122 122 122 2,000
2002/05/17 122 122 122 122 1,000
2002/05/16 122 122 122 122 2,000
2002/05/15 122 122 122 122 2,000
2002/05/14 123 123 122 122 3,000
2002/05/13 122 122 122 122 3,000
2002/05/10 123 126 123 126 3,000
2002/05/09 123 123 122 122 8,000
2002/05/08 121 125 121 122 7,000
2002/05/02 120 120 119 120 8,000
2002/05/01 120 120 120 120 1,000
2002/04/30 121 121 119 119 3,000
2002/04/26 126 127 125 125 12,000
2002/04/25 123 124 120 124 11,000
2002/04/24 120 123 120 123 13,000
2002/04/19 117 120 117 120 2,000
2002/04/18 120 120 120 120 1,000
2002/04/17 121 121 118 120 4,000
2002/04/16 118 118 117 118 4,000
2002/04/15 120 120 120 120 2,000
2002/04/12 120 120 120 120 4,000
2002/04/11 120 120 120 120 1,000
2002/04/08 121 121 121 121 1,000
2002/04/05 120 120 120 120 1,000
2002/04/04 116 118 116 117 9,000
2002/04/03 116 116 116 116 3,000
2002/04/02 119 119 118 118 6,000
2002/04/01 123 125 122 122 11,000
2002/03/26 123 123 123 123 5,000
2002/03/25 125 128 124 128 13,000
2002/03/22 124 126 124 124 13,000
2002/03/19 124 124 124 124 4,000
2002/03/18 125 125 125 125 3,000
2002/03/15 122 123 122 123 4,000
2002/03/14 119 119 119 119 2,000
2002/03/13 119 121 119 119 6,000
2002/03/12 125 125 125 125 4,000
2002/03/08 124 125 124 125 5,000
2002/03/07 118 121 117 121 9,000
2002/03/06 121 121 117 117 6,000
2002/03/05 121 121 121 121 7,000
2002/03/04 115 123 115 117 18,000
2002/03/01 111 114 111 114 7,000
2002/02/28 113 113 110 110 6,000
2002/02/27 113 113 110 110 5,000
2002/02/26 115 115 115 115 1,000
2002/02/25 111 115 108 115 9,000
2002/02/22 111 111 111 111 4,000
2002/02/21 111 111 104 104 2,000
2002/02/20 113 113 113 113 1,000
2002/02/19 106 106 103 103 7,000
2002/02/18 110 115 110 115 11,000
2002/02/15 112 112 110 110 9,000
2002/02/13 111 113 111 113 2,000
2002/02/12 110 110 110 110 2,000
2002/02/08 102 102 102 102 1,000
2002/02/05 104 104 102 104 15,000
2002/02/04 105 105 104 104 4,000
2002/02/01 105 105 105 105 2,000
2002/01/31 105 106 105 105 5,000
2002/01/30 106 106 106 106 1,000
2002/01/29 104 110 104 110 25,000
2002/01/28 105 105 103 104 33,000
2002/01/25 108 108 105 105 10,000
2002/01/24 110 110 108 108 23,000
2002/01/23 113 113 109 109 19,000
2002/01/22 113 113 110 113 8,000
2002/01/21 113 113 113 113 1,000
2002/01/18 113 113 113 113 4,000
2002/01/17 112 112 112 112 4,000
2002/01/16 118 119 110 119 7,000
2002/01/15 118 118 118 118 4,000
2002/01/10 115 115 115 115 1,000
2002/01/09 115 115 115 115 11,000
2002/01/08 115 115 114 114 8,000
2002/01/07 117 117 112 112 11,000

このページの先頭へ