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

アドテック プラズマ テクノロジー(6668)の株価時系列情報

アドテック プラズマ テクノロジー(6668)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
2024/03/28 1,537 1,576 1,536 1,551 27,200
2024/03/27 1,541 1,558 1,521 1,537 21,900
2024/03/26 1,554 1,560 1,531 1,542 43,000
2024/03/25 1,599 1,612 1,556 1,558 32,700
2024/03/22 1,615 1,615 1,585 1,603 37,400
2024/03/21 1,598 1,617 1,590 1,602 60,200
2024/03/19 1,582 1,589 1,569 1,585 23,800
2024/03/18 1,561 1,598 1,561 1,585 44,100
2024/03/15 1,587 1,587 1,551 1,555 29,400
2024/03/14 1,583 1,588 1,545 1,588 38,500
2024/03/13 1,625 1,625 1,560 1,570 41,100
2024/03/12 1,547 1,592 1,546 1,590 41,400
2024/03/11 1,564 1,595 1,546 1,555 57,000
2024/03/08 1,600 1,642 1,600 1,606 75,500
2024/03/07 1,605 1,657 1,596 1,614 129,800
2024/03/06 1,563 1,590 1,560 1,590 46,700
2024/03/05 1,550 1,587 1,524 1,586 60,400
2024/03/04 1,543 1,569 1,540 1,544 63,200
2024/03/01 1,544 1,562 1,531 1,535 36,800
2024/02/29 1,555 1,556 1,538 1,544 54,700
2024/02/28 1,556 1,600 1,555 1,573 66,400
2024/02/27 1,567 1,573 1,534 1,550 52,900
2024/02/26 1,541 1,568 1,526 1,557 105,100
2024/02/22 1,511 1,529 1,493 1,524 85,500
2024/02/21 1,510 1,510 1,482 1,495 50,500
2024/02/20 1,493 1,519 1,485 1,512 43,500
2024/02/19 1,495 1,499 1,476 1,488 48,600
2024/02/16 1,485 1,500 1,459 1,489 85,700
2024/02/15 1,503 1,510 1,475 1,490 50,500
2024/02/14 1,501 1,509 1,489 1,499 36,500
2024/02/13 1,529 1,541 1,508 1,516 44,600
2024/02/09 1,534 1,550 1,500 1,512 59,600
2024/02/08 1,485 1,531 1,482 1,526 67,200
2024/02/07 1,492 1,492 1,472 1,473 62,200
2024/02/06 1,503 1,503 1,482 1,492 44,200
2024/02/05 1,512 1,518 1,493 1,503 58,000
2024/02/02 1,503 1,511 1,496 1,500 47,400
2024/02/01 1,510 1,515 1,494 1,504 42,700
2024/01/31 1,524 1,524 1,495 1,517 41,800
2024/01/30 1,525 1,543 1,520 1,524 41,600
2024/01/29 1,522 1,527 1,510 1,517 69,500
2024/01/26 1,533 1,540 1,517 1,523 125,900
2024/01/25 1,568 1,583 1,557 1,572 54,500
2024/01/24 1,595 1,604 1,567 1,580 82,800
2024/01/23 1,630 1,634 1,570 1,595 134,900
2024/01/22 1,648 1,655 1,600 1,623 145,500
2024/01/19 1,532 1,640 1,517 1,639 258,800
2024/01/18 1,450 1,507 1,447 1,500 104,200
2024/01/17 1,522 1,524 1,459 1,459 215,000
2024/01/16 1,559 1,559 1,518 1,524 195,800
2024/01/15 1,542 1,576 1,507 1,568 498,600
2024/01/12 1,769 1,769 1,692 1,734 196,000
2024/01/11 1,770 1,786 1,732 1,783 76,500
2024/01/10 1,765 1,806 1,753 1,758 62,700
2024/01/09 1,798 1,835 1,760 1,764 90,700
2024/01/05 1,850 1,850 1,742 1,743 136,600
2024/01/04 1,801 1,846 1,767 1,844 115,200
2023/12/29 1,775 1,836 1,746 1,831 120,300
2023/12/28 1,760 1,782 1,733 1,769 65,100
2023/12/27 1,761 1,798 1,723 1,779 126,200
2023/12/26 1,740 1,755 1,720 1,724 53,500
2023/12/25 1,745 1,780 1,731 1,744 64,500
2023/12/22 1,780 1,815 1,727 1,727 170,600
2023/12/21 1,732 1,795 1,716 1,769 79,600
2023/12/20 1,798 1,825 1,759 1,772 144,800
2023/12/19 1,742 1,774 1,721 1,774 103,400
2023/12/18 1,693 1,770 1,688 1,737 152,200
2023/12/15 1,602 1,726 1,602 1,709 295,600
2023/12/14 1,607 1,625 1,587 1,591 68,700
2023/12/13 1,535 1,591 1,535 1,590 45,500
2023/12/12 1,555 1,575 1,527 1,532 49,600
2023/12/11 1,531 1,571 1,518 1,524 81,200
2023/12/08 1,550 1,561 1,529 1,530 63,800
2023/12/07 1,565 1,576 1,551 1,551 30,700
2023/12/06 1,570 1,607 1,570 1,590 38,800
2023/12/05 1,601 1,604 1,569 1,569 65,300
2023/12/04 1,623 1,633 1,592 1,616 60,000
2023/12/01 1,606 1,622 1,591 1,614 47,700
2023/11/30 1,619 1,622 1,599 1,617 39,100
2023/11/29 1,648 1,655 1,607 1,620 86,700
2023/11/28 1,616 1,616 1,584 1,604 47,200
2023/11/27 1,647 1,650 1,600 1,618 64,500
2023/11/24 1,640 1,664 1,624 1,632 138,800
2023/11/22 1,548 1,614 1,523 1,613 119,800
2023/11/21 1,517 1,538 1,511 1,538 35,200
2023/11/20 1,518 1,543 1,505 1,514 40,000
2023/11/17 1,504 1,519 1,487 1,514 33,000
2023/11/16 1,516 1,525 1,490 1,504 32,300
2023/11/15 1,524 1,524 1,501 1,519 52,400
2023/11/14 1,451 1,484 1,445 1,479 44,700
2023/11/13 1,443 1,475 1,436 1,454 51,300
2023/11/10 1,415 1,428 1,403 1,422 27,500
2023/11/09 1,407 1,432 1,407 1,426 23,900
2023/11/08 1,433 1,445 1,405 1,407 43,100
2023/11/07 1,438 1,444 1,412 1,417 52,000
2023/11/06 1,451 1,467 1,435 1,438 41,500
2023/11/02 1,390 1,438 1,390 1,424 64,200
2023/11/01 1,405 1,405 1,370 1,381 43,700
2023/10/31 1,390 1,390 1,352 1,379 67,700
2023/10/30 1,400 1,415 1,381 1,381 25,400
2023/10/27 1,378 1,420 1,378 1,402 38,900
2023/10/26 1,399 1,406 1,373 1,376 66,100
2023/10/25 1,459 1,459 1,400 1,401 100,400
2023/10/24 1,440 1,460 1,382 1,456 102,200
2023/10/23 1,485 1,491 1,440 1,440 57,700
2023/10/20 1,500 1,506 1,435 1,474 137,000
2023/10/19 1,529 1,554 1,500 1,509 44,900
2023/10/18 1,490 1,562 1,480 1,540 81,900
2023/10/17 1,545 1,554 1,485 1,493 87,000
2023/10/16 1,558 1,559 1,466 1,515 293,700
2023/10/13 1,665 1,673 1,629 1,638 146,800
2023/10/12 1,571 1,673 1,558 1,669 134,500
2023/10/11 1,572 1,589 1,551 1,560 39,300
2023/10/10 1,591 1,594 1,570 1,572 40,500
2023/10/06 1,592 1,599 1,551 1,551 46,600
2023/10/05 1,542 1,592 1,542 1,592 38,600
2023/10/04 1,560 1,562 1,532 1,534 72,200
2023/10/03 1,642 1,642 1,584 1,585 44,600
2023/10/02 1,674 1,680 1,642 1,642 41,900
2023/09/29 1,650 1,674 1,642 1,659 45,900
2023/09/28 1,617 1,642 1,614 1,633 43,700
2023/09/27 1,622 1,640 1,605 1,625 50,300
2023/09/26 1,670 1,670 1,621 1,640 41,700
2023/09/25 1,675 1,686 1,656 1,673 61,900
2023/09/22 1,571 1,700 1,565 1,699 136,900
2023/09/21 1,581 1,592 1,570 1,585 29,700
2023/09/20 1,626 1,640 1,590 1,590 62,000
2023/09/19 1,599 1,640 1,585 1,639 76,800
2023/09/15 1,579 1,615 1,549 1,599 89,700
2023/09/14 1,543 1,569 1,538 1,550 80,400
2023/09/13 1,569 1,572 1,542 1,550 65,900
2023/09/12 1,592 1,599 1,561 1,584 74,400
2023/09/11 1,630 1,631 1,593 1,593 42,300
2023/09/08 1,626 1,643 1,621 1,643 26,700
2023/09/07 1,682 1,682 1,636 1,639 59,500
2023/09/06 1,693 1,694 1,674 1,683 31,900
2023/09/05 1,678 1,705 1,668 1,693 56,200
2023/09/04 1,668 1,684 1,652 1,677 27,800
2023/09/01 1,665 1,677 1,647 1,668 41,100
2023/08/31 1,671 1,691 1,656 1,679 38,200
2023/08/30 1,700 1,713 1,679 1,679 59,000
2023/08/29 1,684 1,704 1,670 1,691 50,600
2023/08/28 1,633 1,718 1,633 1,684 96,900
2023/08/25 1,626 1,651 1,618 1,621 40,300
2023/08/24 1,655 1,678 1,643 1,659 64,800
2023/08/23 1,574 1,650 1,574 1,637 59,600
2023/08/22 1,590 1,594 1,549 1,574 49,400
2023/08/21 1,544 1,569 1,538 1,551 53,700
2023/08/18 1,545 1,574 1,519 1,544 63,200
2023/08/17 1,589 1,609 1,551 1,581 64,800
2023/08/16 1,630 1,660 1,601 1,602 63,500
2023/08/15 1,665 1,665 1,624 1,636 51,600
2023/08/14 1,651 1,668 1,623 1,649 37,600
2023/08/10 1,713 1,713 1,640 1,650 101,600
2023/08/09 1,668 1,722 1,660 1,712 99,600
2023/08/08 1,643 1,688 1,636 1,668 99,600
2023/08/07 1,597 1,635 1,588 1,632 58,200
2023/08/04 1,600 1,614 1,581 1,588 69,100
2023/08/03 1,650 1,662 1,614 1,614 107,600
2023/08/02 1,730 1,746 1,669 1,684 103,600
2023/08/01 1,629 1,718 1,629 1,713 184,000
2023/07/31 1,655 1,684 1,626 1,627 90,400
2023/07/28 1,589 1,648 1,585 1,634 182,900
2023/07/27 1,591 1,599 1,555 1,591 103,600
2023/07/26 1,610 1,623 1,590 1,605 111,200
2023/07/25 1,596 1,626 1,580 1,580 102,000
2023/07/24 1,620 1,622 1,572 1,589 142,500
2023/07/21 1,661 1,677 1,579 1,585 275,000
2023/07/20 1,622 1,750 1,619 1,677 672,900
2023/07/19 1,580 1,610 1,545 1,559 207,400
2023/07/18 1,530 1,595 1,530 1,557 410,100
2023/07/14 1,417 1,548 1,409 1,436 207,100
2023/07/13 1,393 1,398 1,363 1,379 96,200
2023/07/12 1,422 1,439 1,393 1,393 54,200
2023/07/11 1,431 1,435 1,411 1,421 64,600
2023/07/10 1,451 1,460 1,420 1,430 61,600
2023/07/07 1,450 1,488 1,441 1,464 54,600
2023/07/06 1,466 1,473 1,453 1,460 56,800
2023/07/05 1,496 1,510 1,482 1,493 41,700
2023/07/04 1,509 1,530 1,496 1,496 62,200
2023/07/03 1,470 1,517 1,470 1,514 95,000
2023/06/30 1,447 1,464 1,440 1,457 39,100
2023/06/29 1,415 1,466 1,413 1,447 74,500
2023/06/28 1,396 1,418 1,393 1,415 48,300
2023/06/27 1,394 1,395 1,358 1,383 64,300
2023/06/26 1,390 1,415 1,381 1,392 53,500
2023/06/23 1,435 1,457 1,391 1,406 126,600
2023/06/22 1,450 1,455 1,433 1,434 67,600
2023/06/21 1,480 1,480 1,464 1,464 74,300
2023/06/20 1,489 1,508 1,472 1,499 61,400
2023/06/19 1,535 1,535 1,497 1,502 74,100
2023/06/16 1,517 1,540 1,493 1,536 80,500
2023/06/15 1,527 1,549 1,517 1,517 48,900
2023/06/14 1,568 1,574 1,519 1,527 97,400
2023/06/13 1,579 1,604 1,552 1,552 107,700
2023/06/12 1,499 1,577 1,491 1,561 95,100
2023/06/09 1,514 1,515 1,489 1,499 62,100
2023/06/08 1,491 1,518 1,490 1,494 71,000
2023/06/07 1,501 1,515 1,475 1,500 78,400
2023/06/06 1,500 1,512 1,490 1,498 65,100

このページの先頭へ