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 |
|---|---|---|---|---|---|
| 2024/04/26 | 5,240 | 5,240 | 5,020 | 5,130 | 22,400 |
| 2024/04/25 | 5,360 | 5,360 | 5,140 | 5,140 | 8,600 |
| 2024/04/24 | 5,230 | 5,350 | 5,170 | 5,340 | 11,700 |
| 2024/04/23 | 5,160 | 5,240 | 5,140 | 5,180 | 4,200 |
| 2024/04/22 | 5,140 | 5,260 | 5,140 | 5,150 | 6,200 |
| 2024/04/19 | 5,340 | 5,340 | 5,000 | 5,130 | 21,700 |
| 2024/04/18 | 5,240 | 5,450 | 5,190 | 5,390 | 7,700 |
| 2024/04/17 | 5,370 | 5,380 | 5,050 | 5,300 | 9,700 |
| 2024/04/16 | 5,560 | 5,660 | 5,290 | 5,370 | 17,300 |
| 2024/04/15 | 5,760 | 5,760 | 5,580 | 5,660 | 10,900 |
| 2024/04/12 | 5,970 | 5,980 | 5,760 | 5,760 | 13,700 |
| 2024/04/11 | 5,640 | 5,990 | 5,520 | 5,960 | 22,000 |
| 2024/04/10 | 5,800 | 6,000 | 5,670 | 5,670 | 13,900 |
| 2024/04/09 | 5,940 | 5,940 | 5,630 | 5,800 | 13,000 |
| 2024/04/08 | 6,030 | 6,030 | 5,790 | 5,810 | 23,500 |
| 2024/04/05 | 5,460 | 5,800 | 5,300 | 5,730 | 24,300 |
| 2024/04/04 | 5,380 | 5,550 | 5,330 | 5,460 | 9,800 |
| 2024/04/03 | 5,350 | 5,490 | 5,130 | 5,330 | 11,700 |
| 2024/04/02 | 5,570 | 5,590 | 5,300 | 5,380 | 23,100 |
| 2024/04/01 | 5,300 | 5,430 | 5,230 | 5,420 | 12,000 |
| 2024/03/29 | 5,180 | 5,320 | 5,130 | 5,230 | 9,900 |
| 2024/03/28 | 5,120 | 5,240 | 5,100 | 5,210 | 4,500 |
| 2024/03/27 | 5,140 | 5,250 | 5,070 | 5,090 | 8,400 |
| 2024/03/26 | 5,190 | 5,200 | 5,080 | 5,140 | 4,500 |
| 2024/03/25 | 5,170 | 5,280 | 5,170 | 5,170 | 5,000 |
| 2024/03/22 | 5,110 | 5,230 | 5,110 | 5,220 | 4,800 |
| 2024/03/21 | 5,240 | 5,240 | 5,070 | 5,100 | 5,800 |
| 2024/03/19 | 5,190 | 5,200 | 5,090 | 5,140 | 3,100 |
| 2024/03/18 | 5,150 | 5,270 | 4,980 | 5,200 | 10,200 |
| 2024/03/15 | 5,040 | 5,140 | 5,000 | 5,120 | 3,000 |
| 2024/03/14 | 5,130 | 5,160 | 5,020 | 5,040 | 10,700 |
| 2024/03/13 | 5,490 | 5,500 | 5,130 | 5,230 | 13,500 |
| 2024/03/12 | 4,800 | 5,300 | 4,780 | 5,300 | 15,000 |
| 2024/03/11 | 5,010 | 5,200 | 4,820 | 4,865 | 26,200 |
| 2024/03/08 | 5,500 | 5,550 | 5,180 | 5,290 | 24,000 |
| 2024/03/07 | 5,760 | 6,000 | 5,280 | 5,430 | 55,600 |
| 2024/03/06 | 5,630 | 6,080 | 5,510 | 5,660 | 38,800 |
| 2024/03/05 | 5,410 | 6,260 | 5,210 | 5,830 | 109,300 |
| 2024/03/04 | 5,400 | 5,850 | 5,100 | 5,310 | 82,400 |
| 2024/03/01 | 5,450 | 5,450 | 5,450 | 5,450 | 13,100 |
| 2024/02/29 | 4,865 | 4,925 | 4,630 | 4,745 | 7,600 |
| 2024/02/28 | 4,885 | 5,230 | 4,830 | 4,935 | 30,800 |
| 2024/02/27 | 4,930 | 4,985 | 4,625 | 4,745 | 42,600 |
| 2024/02/26 | 5,230 | 5,230 | 5,230 | 5,230 | 16,900 |
| 2024/02/22 | 4,355 | 4,780 | 4,280 | 4,530 | 20,400 |
| 2024/02/21 | 4,225 | 4,350 | 4,225 | 4,350 | 3,100 |
| 2024/02/20 | 4,330 | 4,330 | 4,235 | 4,295 | 2,900 |
| 2024/02/19 | 4,150 | 4,300 | 4,150 | 4,300 | 2,400 |
| 2024/02/16 | 4,030 | 4,195 | 4,000 | 4,140 | 3,600 |
| 2024/02/15 | 4,200 | 4,220 | 4,040 | 4,040 | 3,500 |
| 2024/02/14 | 4,235 | 4,235 | 4,150 | 4,170 | 2,400 |
| 2024/02/13 | 4,290 | 4,290 | 4,100 | 4,210 | 4,600 |
| 2024/02/09 | 4,360 | 4,360 | 4,300 | 4,305 | 1,800 |
| 2024/02/08 | 4,405 | 4,415 | 4,350 | 4,360 | 2,300 |
| 2024/02/07 | 4,405 | 4,405 | 4,350 | 4,400 | 1,000 |
| 2024/02/06 | 4,405 | 4,460 | 4,405 | 4,425 | 1,400 |
| 2024/02/05 | 4,490 | 4,490 | 4,400 | 4,405 | 1,800 |
| 2024/02/02 | 4,510 | 4,560 | 4,400 | 4,485 | 6,900 |
| 2024/02/01 | 4,590 | 4,620 | 4,400 | 4,450 | 12,900 |
| 2024/01/31 | 4,065 | 4,275 | 4,060 | 4,275 | 3,400 |
| 2024/01/30 | 4,005 | 4,095 | 4,000 | 4,095 | 1,700 |
| 2024/01/29 | 4,025 | 4,025 | 3,970 | 3,980 | 1,000 |
| 2024/01/26 | 4,005 | 4,035 | 3,965 | 3,965 | 3,700 |
| 2024/01/25 | 3,955 | 3,955 | 3,935 | 3,935 | 1,000 |
| 2024/01/24 | 3,975 | 3,975 | 3,960 | 3,960 | 3,100 |
| 2024/01/23 | 3,975 | 3,995 | 3,960 | 3,975 | 2,400 |
| 2024/01/22 | 3,980 | 4,015 | 3,960 | 4,000 | 1,800 |
| 2024/01/19 | 3,955 | 3,975 | 3,940 | 3,955 | 1,200 |
| 2024/01/18 | 3,980 | 3,990 | 3,970 | 3,990 | 1,000 |
| 2024/01/17 | 4,005 | 4,060 | 3,980 | 3,985 | 900 |
| 2024/01/16 | 4,060 | 4,060 | 3,985 | 4,010 | 1,300 |
| 2024/01/15 | 4,000 | 4,020 | 3,955 | 3,990 | 2,400 |
| 2024/01/12 | 4,070 | 4,070 | 3,975 | 3,995 | 2,300 |
| 2024/01/11 | 4,080 | 4,080 | 4,045 | 4,045 | 1,100 |
| 2024/01/10 | 4,000 | 4,085 | 4,000 | 4,080 | 1,200 |
| 2024/01/09 | 4,070 | 4,075 | 4,000 | 4,000 | 1,800 |
| 2024/01/05 | 4,120 | 4,120 | 4,070 | 4,070 | 1,300 |
| 2024/01/04 | 4,060 | 4,135 | 4,060 | 4,120 | 1,400 |