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
2018/12/28 2,564 2,564 2,564 2,564 400
2018/12/27 2,570 2,570 2,570 2,570 2,000
2018/12/26 2,120 2,270 2,120 2,270 2,100
2018/12/25 2,277 2,277 2,077 2,120 2,100
2018/12/21 2,400 2,401 2,299 2,351 1,900
2018/12/20 2,529 2,530 2,450 2,450 2,400
2018/12/19 2,573 2,573 2,529 2,529 1,100
2018/12/18 2,619 2,619 2,571 2,615 900
2018/12/17 2,597 2,619 2,596 2,619 2,700
2018/12/14 2,600 2,600 2,574 2,597 1,100
2018/12/13 2,609 2,609 2,569 2,600 900
2018/12/12 2,568 2,614 2,568 2,614 300
2018/12/11 2,627 2,627 2,561 2,561 600
2018/12/10 2,639 2,654 2,601 2,654 900
2018/12/07 2,640 2,640 2,639 2,639 200
2018/12/06 2,650 2,660 2,638 2,660 1,300
2018/12/05 2,635 2,648 2,635 2,648 300
2018/12/04 2,645 2,645 2,635 2,635 2,100
2018/12/03 2,647 2,647 2,627 2,635 700
2018/11/30 2,630 2,649 2,624 2,647 1,700
2018/11/29 2,639 2,650 2,626 2,650 3,300
2018/11/28 2,624 2,639 2,624 2,639 700
2018/11/27 2,625 2,644 2,625 2,636 700
2018/11/26 2,624 2,625 2,624 2,625 700
2018/11/22 2,624 2,624 2,624 2,624 600
2018/11/21 2,624 2,624 2,624 2,624 100
2018/11/20 2,627 2,630 2,601 2,624 2,600
2018/11/19 2,637 2,650 2,637 2,650 800
2018/11/16 2,638 2,650 2,627 2,650 400
2018/11/15 2,634 2,657 2,625 2,652 1,900
2018/11/14 2,660 2,660 2,633 2,633 300
2018/11/13 2,680 2,680 2,631 2,659 700
2018/11/12 2,651 2,680 2,638 2,680 600
2018/11/09 2,651 2,680 2,651 2,680 400
2018/11/08 2,678 2,678 2,651 2,651 1,100
2018/11/07 2,661 2,709 2,661 2,677 1,900
2018/11/06 2,664 2,670 2,664 2,670 200
2018/11/05 2,690 2,690 2,663 2,663 1,100
2018/11/02 2,690 2,690 2,676 2,690 900
2018/11/01 2,650 2,690 2,650 2,690 2,700
2018/10/31 2,612 2,694 2,612 2,694 1,100
2018/10/30 2,660 2,661 2,623 2,625 600
2018/10/29 2,597 2,694 2,597 2,650 1,300
2018/10/26 2,635 2,635 2,611 2,611 1,200
2018/10/25 2,652 2,696 2,630 2,633 1,000
2018/10/24 2,660 2,698 2,660 2,679 1,000
2018/10/23 2,655 2,678 2,652 2,652 700
2018/10/22 2,654 2,660 2,654 2,654 1,100
2018/10/18 2,690 2,690 2,660 2,677 600
2018/10/17 2,658 2,680 2,658 2,660 1,200
2018/10/16 2,686 2,686 2,653 2,653 500
2018/10/15 2,654 2,655 2,654 2,654 700
2018/10/11 2,675 2,675 2,650 2,650 1,000
2018/10/09 2,680 2,680 2,675 2,675 300
2018/10/05 2,699 2,699 2,693 2,693 300
2018/10/04 2,693 2,716 2,693 2,716 200
2018/10/03 2,674 2,675 2,666 2,666 1,500
2018/10/02 2,700 2,707 2,685 2,685 500
2018/10/01 2,681 2,681 2,681 2,681 100
2018/09/28 2,669 2,670 2,669 2,670 1,200
2018/09/27 2,710 2,710 2,695 2,695 400
2018/09/26 2,707 2,711 2,707 2,710 400
2018/09/25 2,699 2,750 2,688 2,719 2,800
2018/09/21 2,690 2,700 2,670 2,699 1,100
2018/09/20 2,692 2,723 2,690 2,690 2,800
2018/09/19 2,682 2,750 2,682 2,700 3,200
2018/09/18 2,657 2,682 2,657 2,682 400
2018/09/14 2,654 2,657 2,654 2,657 1,000
2018/09/13 2,662 2,663 2,662 2,663 700
2018/09/12 2,680 2,689 2,663 2,689 1,100
2018/09/10 2,667 2,667 2,662 2,662 400
2018/09/07 2,667 2,667 2,667 2,667 200
2018/09/06 2,721 2,721 2,661 2,693 800
2018/09/05 2,673 2,740 2,673 2,730 4,600
2018/09/04 2,704 2,704 2,650 2,650 900
2018/09/03 2,727 2,727 2,676 2,676 600
2018/08/31 2,700 2,700 2,691 2,700 400
2018/08/30 2,719 2,719 2,719 2,719 200
2018/08/29 2,719 2,719 2,700 2,700 1,200
2018/08/28 2,724 2,724 2,724 2,724 100
2018/08/27 2,723 2,725 2,723 2,725 400
2018/08/24 2,698 2,723 2,698 2,723 1,100
2018/08/23 2,665 2,665 2,665 2,665 800
2018/08/22 2,699 2,715 2,699 2,715 300
2018/08/21 2,650 2,699 2,650 2,699 800
2018/08/20 2,700 2,700 2,700 2,700 200
2018/08/17 2,700 2,700 2,700 2,700 200
2018/08/16 2,660 2,690 2,649 2,690 4,200
2018/08/15 2,658 2,661 2,658 2,661 700
2018/08/14 2,675 2,675 2,653 2,658 800
2018/08/13 2,762 2,762 2,653 2,681 7,200
2018/08/10 2,712 2,712 2,712 2,712 300
2018/08/09 2,725 2,725 2,712 2,712 500
2018/08/08 2,725 2,725 2,725 2,725 100
2018/08/07 2,751 2,751 2,716 2,725 2,200
2018/08/06 2,751 2,751 2,751 2,751 700
2018/08/03 2,778 2,778 2,750 2,750 600
2018/08/02 2,740 2,759 2,733 2,750 2,100
2018/08/01 2,743 2,798 2,729 2,754 8,400
2018/07/31 2,800 2,819 2,771 2,813 3,900
2018/07/30 2,790 2,823 2,790 2,800 1,400
2018/07/27 2,750 2,788 2,750 2,782 1,500
2018/07/26 2,747 2,774 2,747 2,749 1,000
2018/07/25 2,774 2,774 2,747 2,747 300
2018/07/24 2,754 2,754 2,745 2,746 2,600
2018/07/23 2,739 2,754 2,739 2,754 400
2018/07/20 2,766 2,766 2,739 2,739 200
2018/07/19 2,742 2,766 2,741 2,766 1,700
2018/07/18 2,735 2,740 2,735 2,740 500
2018/07/17 2,740 2,740 2,711 2,735 2,100
2018/07/13 2,740 2,744 2,731 2,740 700
2018/07/12 2,708 2,743 2,708 2,740 1,300
2018/07/11 2,715 2,740 2,715 2,740 400
2018/07/10 2,712 2,713 2,712 2,713 200
2018/07/09 2,705 2,747 2,702 2,707 1,700
2018/07/06 2,738 2,738 2,700 2,705 2,000
2018/07/05 2,740 2,740 2,701 2,739 2,700
2018/07/04 2,743 2,743 2,718 2,740 2,700
2018/07/03 2,772 2,772 2,764 2,764 800
2018/07/02 2,772 2,772 2,772 2,772 100
2018/06/28 2,788 2,788 2,761 2,765 400
2018/06/27 2,784 2,812 2,784 2,812 3,300
2018/06/26 2,760 2,785 2,760 2,785 500
2018/06/25 2,801 2,801 2,737 2,742 2,700
2018/06/22 2,830 2,844 2,796 2,796 2,100
2018/06/21 2,843 2,858 2,812 2,825 8,100
2018/06/20 2,820 2,820 2,812 2,812 400
2018/06/19 2,825 2,859 2,822 2,822 2,300
2018/06/18 2,829 2,830 2,823 2,823 2,100
2018/06/15 2,859 2,859 2,848 2,848 900
2018/06/14 2,831 2,860 2,831 2,853 1,700
2018/06/12 2,837 2,856 2,825 2,825 400
2018/06/11 2,826 2,850 2,822 2,822 1,900
2018/06/08 2,826 2,826 2,826 2,826 500
2018/06/07 2,798 2,830 2,798 2,827 1,600
2018/06/06 2,783 2,819 2,783 2,790 300
2018/06/05 2,807 2,807 2,800 2,800 1,600
2018/06/04 2,849 2,850 2,803 2,805 1,800
2018/06/01 2,850 2,855 2,819 2,822 1,800
2018/05/31 2,875 2,875 2,850 2,850 700
2018/05/30 2,890 2,890 2,841 2,875 2,100
2018/05/29 2,896 2,899 2,894 2,894 900
2018/05/28 2,909 2,909 2,879 2,880 2,100
2018/05/25 2,891 2,909 2,882 2,909 2,800
2018/05/24 2,915 2,915 2,880 2,880 2,900
2018/05/23 2,900 2,915 2,890 2,911 1,100
2018/05/22 2,915 2,920 2,903 2,915 1,400
2018/05/21 2,909 2,920 2,909 2,920 1,100
2018/05/18 2,895 2,900 2,895 2,900 700
2018/05/17 2,882 2,912 2,865 2,874 1,200
2018/05/16 2,880 2,907 2,861 2,863 2,700
2018/05/15 2,913 2,934 2,903 2,907 2,700
2018/05/14 2,924 2,928 2,907 2,907 2,600
2018/05/11 2,901 2,924 2,899 2,924 2,500
2018/05/10 2,918 2,928 2,897 2,900 2,800
2018/05/09 2,910 2,930 2,905 2,927 2,600
2018/05/08 2,948 2,948 2,920 2,927 6,900
2018/05/07 2,860 2,899 2,860 2,899 3,700
2018/05/02 2,854 2,881 2,850 2,860 4,000
2018/05/01 2,898 2,900 2,830 2,855 19,000
2018/04/27 2,711 2,736 2,711 2,730 1,000
2018/04/26 2,705 2,720 2,701 2,702 2,700
2018/04/25 2,721 2,722 2,706 2,708 3,100
2018/04/24 2,725 2,749 2,709 2,722 3,400
2018/04/23 2,732 2,732 2,714 2,714 700
2018/04/20 2,725 2,734 2,723 2,733 1,400
2018/04/19 2,703 2,728 2,703 2,728 800
2018/04/18 2,727 2,729 2,700 2,701 8,300
2018/04/17 2,763 2,763 2,741 2,741 2,200
2018/04/13 2,777 2,785 2,777 2,785 1,300
2018/04/12 2,778 2,778 2,755 2,777 400
2018/04/11 2,766 2,780 2,766 2,780 800
2018/04/10 2,787 2,787 2,765 2,765 600
2018/04/09 2,773 2,788 2,763 2,787 2,600
2018/04/06 2,799 2,800 2,781 2,782 2,000
2018/04/05 2,792 2,800 2,792 2,795 1,500
2018/04/04 2,816 2,816 2,800 2,800 400
2018/04/03 2,810 2,816 2,810 2,816 300
2018/04/02 2,816 2,817 2,809 2,817 1,000
2018/03/30 2,820 2,820 2,820 2,820 600
2018/03/29 2,804 2,804 2,804 2,804 300
2018/03/28 2,800 2,800 2,788 2,788 1,100
2018/03/27 2,810 2,820 2,810 2,810 1,900
2018/03/26 2,816 2,816 2,785 2,813 1,800
2018/03/23 2,799 2,819 2,777 2,810 5,400
2018/03/22 2,801 2,802 2,801 2,801 1,200
2018/03/20 2,800 2,824 2,780 2,824 1,400
2018/03/19 2,805 2,805 2,790 2,800 3,800
2018/03/16 2,840 2,840 2,814 2,829 1,400
2018/03/15 2,818 2,840 2,814 2,840 1,800
2018/03/14 2,856 2,856 2,774 2,815 3,100
2018/03/13 2,857 2,860 2,857 2,860 3,300
2018/03/12 2,857 2,859 2,857 2,857 600
2018/03/09 2,853 2,857 2,853 2,857 900
2018/03/08 2,853 2,853 2,853 2,853 3,600
2018/03/07 2,857 2,857 2,852 2,852 300
2018/03/06 2,855 2,895 2,850 2,870 2,100
2018/03/05 2,897 2,897 2,831 2,845 3,700
2018/03/02 2,870 2,872 2,869 2,869 1,900
2018/03/01 2,889 2,904 2,879 2,879 1,600
2018/02/28 2,902 2,916 2,888 2,916 900
2018/02/27 2,919 2,919 2,902 2,902 300
2018/02/26 2,899 2,940 2,875 2,900 5,700
2018/02/22 2,890 2,899 2,874 2,874 800
2018/02/21 2,888 2,890 2,862 2,890 1,400
2018/02/20 2,863 2,888 2,861 2,888 1,200
2018/02/19 2,871 2,888 2,860 2,888 1,200
2018/02/16 2,838 2,869 2,838 2,860 700
2018/02/15 2,843 2,854 2,832 2,837 1,400
2018/02/14 2,871 2,871 2,835 2,867 1,500
2018/02/13 2,834 2,841 2,834 2,835 500
2018/02/09 2,831 2,831 2,820 2,829 1,900
2018/02/08 2,855 2,873 2,854 2,856 800
2018/02/07 2,886 2,899 2,846 2,847 4,900
2018/02/06 2,846 2,869 2,800 2,819 16,000
2018/02/05 2,898 2,965 2,878 2,965 7,200
2018/02/02 2,862 2,902 2,862 2,902 3,000
2018/02/01 2,850 2,899 2,838 2,858 12,600
2018/01/31 2,907 3,340 2,850 2,851 143,100
2018/01/30 2,860 2,905 2,856 2,904 3,800
2018/01/29 2,894 2,900 2,850 2,898 6,000
2018/01/26 2,924 2,935 2,917 2,917 3,500
2018/01/25 2,900 2,925 2,899 2,923 5,000
2018/01/24 2,898 2,958 2,898 2,909 17,900
2018/01/23 2,824 2,837 2,810 2,837 3,900
2018/01/22 2,828 2,828 2,801 2,820 1,600
2018/01/19 2,833 2,833 2,807 2,815 2,300
2018/01/18 2,826 2,840 2,794 2,840 2,600
2018/01/17 2,850 2,850 2,800 2,826 4,600
2018/01/16 2,850 2,850 2,830 2,830 1,500
2018/01/15 2,833 2,859 2,832 2,847 2,000
2018/01/12 2,809 2,836 2,799 2,833 4,400
2018/01/11 2,800 2,807 2,799 2,800 3,700
2018/01/10 2,825 2,825 2,792 2,818 5,500
2018/01/09 2,826 2,829 2,816 2,827 900
2018/01/05 2,842 2,842 2,808 2,815 4,000
2018/01/04 2,834 2,846 2,822 2,836 4,400

このページの先頭へ