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
2019/12/30 2,645 2,658 2,645 2,658 200
2019/12/27 2,641 2,658 2,641 2,658 200
2019/12/26 2,665 2,670 2,635 2,641 1,500
2019/12/25 2,655 2,665 2,645 2,665 500
2019/12/24 2,670 2,683 2,670 2,682 600
2019/12/23 2,645 2,674 2,635 2,673 400
2019/12/20 2,655 2,690 2,655 2,677 600
2019/12/19 2,683 2,683 2,660 2,660 700
2019/12/18 2,666 2,683 2,651 2,683 6,200
2019/12/17 2,656 2,700 2,652 2,700 2,600
2019/12/16 2,653 2,684 2,653 2,656 1,100
2019/12/13 2,662 2,680 2,630 2,631 1,800
2019/12/12 2,675 2,786 2,651 2,651 5,000
2019/12/11 2,705 2,705 2,682 2,687 500
2019/12/10 2,753 2,753 2,703 2,703 400
2019/12/09 2,754 2,765 2,754 2,754 1,400
2019/12/06 2,700 2,750 2,649 2,750 1,600
2019/12/05 2,760 2,760 2,735 2,735 400
2019/12/03 2,764 2,764 2,764 2,764 200
2019/12/02 2,779 2,779 2,742 2,765 1,000
2019/11/29 2,765 2,795 2,765 2,795 400
2019/11/28 2,770 2,800 2,770 2,786 3,100
2019/11/27 2,760 2,760 2,742 2,753 1,000
2019/11/26 2,707 2,724 2,700 2,724 2,200
2019/11/25 2,663 2,708 2,663 2,707 1,600
2019/11/22 2,629 2,675 2,629 2,663 400
2019/11/21 2,667 2,673 2,619 2,619 1,000
2019/11/20 2,666 2,698 2,666 2,695 700
2019/11/19 2,663 2,663 2,663 2,663 500
2019/11/18 2,615 2,695 2,601 2,691 2,600
2019/11/15 2,605 2,615 2,605 2,615 400
2019/11/14 2,610 2,610 2,601 2,605 500
2019/11/13 2,619 2,621 2,605 2,605 1,000
2019/11/12 2,629 2,629 2,603 2,603 900
2019/11/11 2,639 2,639 2,603 2,603 1,500
2019/11/08 2,582 2,736 2,582 2,612 12,300
2019/11/07 2,600 2,604 2,585 2,585 1,400
2019/11/06 2,601 2,610 2,600 2,600 900
2019/11/05 2,605 2,649 2,605 2,647 800
2019/11/01 2,605 2,605 2,586 2,605 800
2019/10/31 2,604 2,609 2,604 2,605 1,200
2019/10/30 2,586 2,586 2,586 2,586 300
2019/10/29 2,588 2,606 2,588 2,606 400
2019/10/25 2,601 2,601 2,585 2,585 500
2019/10/24 2,605 2,605 2,600 2,600 600
2019/10/23 2,578 2,605 2,578 2,605 1,200
2019/10/21 2,571 2,571 2,571 2,571 100
2019/10/18 2,598 2,598 2,571 2,571 400
2019/10/17 2,548 2,551 2,548 2,551 800
2019/10/16 2,551 2,600 2,550 2,598 1,200
2019/10/15 2,597 2,598 2,591 2,598 400
2019/10/11 2,580 2,580 2,573 2,573 200
2019/10/09 2,611 2,611 2,561 2,598 1,000
2019/10/08 2,611 2,611 2,611 2,611 100
2019/10/07 2,580 2,590 2,580 2,585 500
2019/10/04 2,570 2,570 2,556 2,560 300
2019/10/03 2,570 2,570 2,550 2,570 900
2019/10/02 2,570 2,570 2,570 2,570 300
2019/10/01 2,594 2,594 2,569 2,570 300
2019/09/30 2,599 2,605 2,594 2,594 600
2019/09/27 2,610 2,610 2,579 2,579 500
2019/09/26 2,605 2,607 2,603 2,605 1,500
2019/09/25 2,604 2,613 2,561 2,603 1,200
2019/09/24 2,574 2,605 2,574 2,605 1,300
2019/09/20 2,565 2,570 2,565 2,570 300
2019/09/19 2,540 2,552 2,540 2,552 700
2019/09/18 2,531 2,540 2,531 2,540 400
2019/09/17 2,580 2,580 2,530 2,530 300
2019/09/13 2,551 2,576 2,550 2,576 400
2019/09/12 2,589 2,589 2,577 2,577 200
2019/09/11 2,570 2,570 2,566 2,566 200
2019/09/10 2,560 2,560 2,560 2,560 100
2019/09/06 2,574 2,574 2,524 2,524 400
2019/09/05 2,559 2,574 2,559 2,574 400
2019/09/04 2,570 2,590 2,515 2,515 900
2019/09/03 2,620 2,620 2,620 2,620 100
2019/09/02 2,600 2,600 2,600 2,600 200
2019/08/30 2,560 2,570 2,560 2,570 200
2019/08/26 2,536 2,536 2,536 2,536 100
2019/08/22 2,535 2,535 2,535 2,535 100
2019/08/21 2,540 2,540 2,483 2,485 1,000
2019/08/20 2,584 2,584 2,568 2,568 300
2019/08/15 2,580 2,580 2,569 2,569 300
2019/08/14 2,568 2,595 2,568 2,595 200
2019/08/13 2,568 2,568 2,568 2,568 100
2019/08/09 2,575 2,596 2,575 2,594 400
2019/08/08 2,595 2,595 2,570 2,570 300
2019/08/07 2,569 2,608 2,569 2,570 700
2019/08/06 2,583 2,583 2,509 2,548 800
2019/08/05 2,621 2,627 2,610 2,610 1,300
2019/08/02 2,610 2,633 2,610 2,621 1,400
2019/08/01 2,440 2,780 2,440 2,710 14,100
2019/07/31 2,780 2,797 2,780 2,790 2,600
2019/07/30 2,773 2,790 2,766 2,780 2,200
2019/07/29 2,780 2,780 2,766 2,766 1,500
2019/07/26 2,731 2,760 2,731 2,750 2,000
2019/07/25 2,710 2,730 2,707 2,730 1,700
2019/07/24 2,677 2,710 2,677 2,710 1,400
2019/07/23 2,692 2,693 2,677 2,677 500
2019/07/19 2,633 2,673 2,633 2,642 300
2019/07/18 2,660 2,660 2,631 2,633 400
2019/07/17 2,665 2,665 2,660 2,660 700
2019/07/16 2,676 2,676 2,675 2,675 300
2019/07/12 2,690 2,690 2,689 2,690 600
2019/07/11 2,672 2,708 2,671 2,690 1,700
2019/07/09 2,664 2,709 2,664 2,709 1,500
2019/07/08 2,655 2,664 2,655 2,664 1,000
2019/07/05 2,635 2,651 2,635 2,651 1,400
2019/07/04 2,635 2,635 2,635 2,635 500
2019/07/03 2,640 2,640 2,640 2,640 100
2019/07/02 2,635 2,640 2,632 2,632 300
2019/07/01 2,631 2,648 2,631 2,635 300
2019/06/28 2,630 2,650 2,621 2,621 800
2019/06/27 2,610 2,630 2,610 2,620 400
2019/06/26 2,593 2,629 2,593 2,605 1,200
2019/06/25 2,593 2,593 2,593 2,593 300
2019/06/24 2,593 2,642 2,593 2,616 400
2019/06/21 2,590 2,636 2,580 2,616 1,100
2019/06/20 2,604 2,668 2,589 2,590 2,200
2019/06/19 2,571 2,670 2,571 2,592 3,600
2019/06/18 2,582 2,582 2,571 2,571 300
2019/06/17 2,556 2,595 2,525 2,595 1,700
2019/06/14 2,533 2,533 2,533 2,533 100
2019/06/13 2,520 2,558 2,515 2,558 600
2019/06/12 2,539 2,539 2,531 2,531 300
2019/06/11 2,523 2,569 2,523 2,539 300
2019/06/10 2,520 2,545 2,520 2,521 800
2019/06/07 2,457 2,543 2,457 2,515 1,200
2019/06/06 2,463 2,463 2,457 2,457 500
2019/06/05 2,457 2,457 2,457 2,457 100
2019/06/04 2,446 2,448 2,446 2,446 400
2019/06/03 2,461 2,461 2,421 2,446 1,000
2019/05/31 2,558 2,558 2,411 2,416 1,900
2019/05/30 2,580 2,580 2,558 2,558 1,000
2019/05/29 2,648 2,648 2,567 2,600 800
2019/05/28 2,601 2,649 2,601 2,649 200
2019/05/27 2,591 2,600 2,591 2,600 400
2019/05/23 2,590 2,590 2,587 2,587 300
2019/05/22 2,616 2,619 2,590 2,590 300
2019/05/21 2,649 2,649 2,586 2,586 1,000
2019/05/20 2,637 2,663 2,637 2,649 1,700
2019/05/17 2,660 2,685 2,636 2,636 2,600
2019/05/16 2,631 2,633 2,631 2,633 500
2019/05/15 2,658 2,658 2,658 2,658 100
2019/05/14 2,632 2,635 2,631 2,631 600
2019/05/13 2,685 2,686 2,631 2,631 1,600
2019/05/10 2,700 2,710 2,680 2,710 1,900
2019/05/09 2,686 2,715 2,678 2,710 2,300
2019/05/08 2,619 2,730 2,619 2,729 9,200
2019/05/07 2,593 2,600 2,593 2,600 900
2019/04/26 2,597 2,645 2,591 2,591 2,000
2019/04/25 2,600 2,610 2,591 2,591 600
2019/04/24 2,602 2,620 2,600 2,600 800
2019/04/23 2,620 2,620 2,620 2,620 500
2019/04/22 2,600 2,600 2,599 2,600 1,200
2019/04/19 2,600 2,600 2,583 2,600 1,200
2019/04/17 2,590 2,590 2,590 2,590 200
2019/04/16 2,611 2,611 2,585 2,585 400
2019/04/15 2,634 2,641 2,611 2,611 1,000
2019/04/12 2,638 2,638 2,638 2,638 100
2019/04/11 2,588 2,639 2,588 2,639 300
2019/04/08 2,603 2,610 2,603 2,610 300
2019/04/05 2,630 2,630 2,582 2,603 1,300
2019/04/04 2,581 2,630 2,581 2,630 400
2019/04/03 2,580 2,625 2,580 2,580 600
2019/04/02 2,581 2,597 2,581 2,597 200
2019/04/01 2,571 2,597 2,571 2,597 700
2019/03/29 2,568 2,568 2,568 2,568 100
2019/03/28 2,589 2,597 2,589 2,591 800
2019/03/27 2,539 2,589 2,539 2,589 200
2019/03/26 2,540 2,598 2,540 2,598 1,500
2019/03/25 2,540 2,540 2,540 2,540 700
2019/03/22 2,579 2,612 2,579 2,580 2,100
2019/03/19 2,585 2,609 2,485 2,559 3,800
2019/03/18 2,587 2,587 2,585 2,585 400
2019/03/15 2,597 2,597 2,586 2,587 800
2019/03/14 2,624 2,625 2,624 2,624 300
2019/03/12 2,601 2,640 2,590 2,599 4,300
2019/03/11 2,574 2,639 2,574 2,639 600
2019/03/08 2,569 2,600 2,569 2,600 200
2019/03/07 2,599 2,619 2,575 2,619 1,100
2019/03/06 2,613 2,613 2,599 2,599 700
2019/03/05 2,610 2,650 2,600 2,600 1,100
2019/03/04 2,647 2,650 2,630 2,650 400
2019/03/01 2,619 2,620 2,600 2,620 1,000
2019/02/28 2,600 2,620 2,600 2,620 300
2019/02/27 2,619 2,629 2,600 2,600 5,600
2019/02/26 2,660 2,660 2,607 2,607 900
2019/02/25 2,585 2,661 2,585 2,661 300
2019/02/22 2,586 2,590 2,585 2,585 1,200
2019/02/21 2,586 2,586 2,586 2,586 400
2019/02/20 2,586 2,586 2,586 2,586 200
2019/02/19 2,586 2,586 2,586 2,586 300
2019/02/18 2,635 2,635 2,587 2,587 300
2019/02/15 2,635 2,635 2,635 2,635 200
2019/02/14 2,669 2,669 2,635 2,635 200
2019/02/08 2,635 2,650 2,635 2,635 400
2019/02/07 2,615 2,635 2,615 2,635 200
2019/02/06 2,565 2,615 2,565 2,615 900
2019/02/05 2,649 2,650 2,530 2,561 800
2019/02/04 2,611 2,649 2,611 2,649 200
2019/02/01 2,640 2,661 2,555 2,661 2,000
2019/01/31 2,650 2,680 2,640 2,640 300
2019/01/30 2,659 2,659 2,645 2,650 1,000
2019/01/28 2,600 2,670 2,600 2,670 1,800
2019/01/25 2,600 2,600 2,600 2,600 200
2019/01/24 2,614 2,624 2,581 2,600 1,300
2019/01/23 2,540 2,563 2,501 2,563 800
2019/01/22 2,540 2,540 2,540 2,540 500
2019/01/21 2,540 2,540 2,540 2,540 300
2019/01/18 2,540 2,540 2,540 2,540 200
2019/01/17 2,540 2,540 2,540 2,540 400
2019/01/16 2,540 2,540 2,540 2,540 100
2019/01/15 2,580 2,583 2,539 2,539 3,600
2019/01/11 2,561 2,579 2,561 2,579 300
2019/01/10 2,563 2,565 2,561 2,561 600
2019/01/09 2,570 2,570 2,563 2,563 200
2019/01/08 2,526 2,579 2,526 2,579 400
2019/01/07 2,550 2,550 2,525 2,525 700
2019/01/04 2,564 2,564 2,370 2,525 400

このページの先頭へ