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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,575 | 4,660 | 4,505 | 4,560 | 5,700 |
| 2026/03/26 | 4,780 | 4,780 | 4,555 | 4,600 | 6,100 |
| 2026/03/25 | 4,675 | 4,880 | 4,675 | 4,780 | 7,500 |
| 2026/03/24 | 4,720 | 4,800 | 4,535 | 4,620 | 9,300 |
| 2026/03/23 | 4,715 | 4,930 | 4,600 | 4,620 | 18,700 |
| 2026/03/19 | 5,140 | 5,290 | 4,910 | 5,010 | 16,900 |
| 2026/03/18 | 4,760 | 5,250 | 4,760 | 5,230 | 32,400 |
| 2026/03/17 | 4,925 | 5,040 | 4,685 | 4,690 | 14,300 |
| 2026/03/16 | 5,100 | 5,190 | 4,820 | 4,920 | 16,200 |
| 2026/03/13 | 4,970 | 5,180 | 4,790 | 5,060 | 28,600 |
| 2026/03/12 | 4,680 | 5,320 | 4,680 | 5,220 | 43,200 |
| 2026/03/11 | 4,620 | 4,840 | 4,520 | 4,750 | 18,600 |
| 2026/03/10 | 4,660 | 4,680 | 4,495 | 4,630 | 14,100 |
| 2026/03/09 | 4,440 | 4,500 | 4,170 | 4,450 | 24,700 |
| 2026/03/06 | 4,620 | 4,675 | 4,455 | 4,650 | 17,400 |
| 2026/03/05 | 4,675 | 4,915 | 4,560 | 4,620 | 34,000 |
| 2026/03/04 | 4,560 | 4,650 | 4,465 | 4,560 | 21,200 |
| 2026/03/03 | 4,710 | 4,860 | 4,465 | 4,630 | 92,300 |
| 2026/03/02 | 4,430 | 4,500 | 4,325 | 4,500 | 44,700 |
| 2026/02/27 | 3,785 | 3,800 | 3,785 | 3,800 | 2,200 |
| 2026/02/26 | 3,785 | 3,800 | 3,780 | 3,780 | 1,500 |
| 2026/02/25 | 3,720 | 3,750 | 3,705 | 3,715 | 2,500 |
| 2026/02/24 | 3,840 | 3,840 | 3,715 | 3,715 | 3,200 |
| 2026/02/20 | 3,820 | 3,840 | 3,740 | 3,840 | 2,000 |
| 2026/02/19 | 3,870 | 3,870 | 3,790 | 3,865 | 3,100 |
| 2026/02/18 | 3,800 | 3,870 | 3,800 | 3,870 | 7,600 |
| 2026/02/17 | 3,730 | 3,810 | 3,730 | 3,770 | 2,300 |
| 2026/02/16 | 3,790 | 3,805 | 3,675 | 3,695 | 4,600 |
| 2026/02/13 | 3,840 | 3,840 | 3,750 | 3,750 | 2,500 |
| 2026/02/12 | 3,835 | 3,840 | 3,830 | 3,840 | 1,200 |
| 2026/02/10 | 3,830 | 3,830 | 3,810 | 3,830 | 1,600 |
| 2026/02/09 | 3,795 | 3,830 | 3,780 | 3,830 | 2,500 |
| 2026/02/06 | 3,695 | 3,760 | 3,695 | 3,760 | 1,700 |
| 2026/02/05 | 3,780 | 3,795 | 3,755 | 3,755 | 1,700 |
| 2026/02/04 | 3,790 | 3,790 | 3,745 | 3,765 | 900 |
| 2026/02/03 | 3,805 | 3,970 | 3,775 | 3,830 | 9,400 |
| 2026/02/02 | 3,715 | 3,790 | 3,665 | 3,780 | 13,200 |
| 2026/01/30 | 3,500 | 3,520 | 3,490 | 3,505 | 3,200 |
| 2026/01/29 | 3,605 | 3,605 | 3,510 | 3,525 | 4,200 |
| 2026/01/28 | 3,700 | 3,700 | 3,605 | 3,605 | 3,800 |
| 2026/01/27 | 3,740 | 3,740 | 3,715 | 3,715 | 500 |
| 2026/01/26 | 3,800 | 3,800 | 3,760 | 3,780 | 1,400 |
| 2026/01/23 | 3,760 | 3,765 | 3,720 | 3,765 | 700 |
| 2026/01/22 | 3,690 | 3,800 | 3,690 | 3,760 | 2,400 |
| 2026/01/21 | 3,760 | 3,760 | 3,695 | 3,755 | 400 |
| 2026/01/20 | 3,795 | 3,800 | 3,795 | 3,800 | 1,400 |
| 2026/01/19 | 3,740 | 3,800 | 3,695 | 3,790 | 4,100 |
| 2026/01/16 | 3,700 | 3,740 | 3,675 | 3,740 | 1,800 |
| 2026/01/15 | 3,680 | 3,735 | 3,680 | 3,720 | 2,400 |
| 2026/01/14 | 3,705 | 3,745 | 3,605 | 3,735 | 6,800 |
| 2026/01/13 | 3,710 | 3,710 | 3,660 | 3,685 | 2,400 |
| 2026/01/09 | 3,655 | 3,680 | 3,630 | 3,640 | 2,400 |
| 2026/01/08 | 3,665 | 3,695 | 3,600 | 3,685 | 3,400 |
| 2026/01/07 | 3,670 | 3,695 | 3,625 | 3,660 | 3,900 |
| 2026/01/06 | 3,585 | 3,650 | 3,585 | 3,640 | 2,700 |
| 2026/01/05 | 3,500 | 3,645 | 3,495 | 3,575 | 9,200 |
| 2025/12/30 | 3,400 | 3,505 | 3,395 | 3,490 | 8,400 |
| 2025/12/29 | 3,385 | 3,400 | 3,380 | 3,385 | 3,600 |
| 2025/12/26 | 3,375 | 3,385 | 3,375 | 3,380 | 1,800 |
| 2025/12/25 | 3,380 | 3,380 | 3,370 | 3,370 | 4,000 |
| 2025/12/24 | 3,380 | 3,450 | 3,380 | 3,385 | 2,900 |
| 2025/12/23 | 3,395 | 3,410 | 3,375 | 3,375 | 1,000 |
| 2025/12/22 | 3,400 | 3,400 | 3,380 | 3,380 | 1,700 |
| 2025/12/19 | 3,390 | 3,400 | 3,380 | 3,390 | 1,400 |
| 2025/12/18 | 3,440 | 3,465 | 3,390 | 3,390 | 1,700 |
| 2025/12/16 | 3,420 | 3,475 | 3,415 | 3,475 | 1,200 |
| 2025/12/15 | 3,475 | 3,485 | 3,420 | 3,485 | 3,500 |
| 2025/12/12 | 3,480 | 3,490 | 3,445 | 3,480 | 5,000 |
| 2025/12/11 | 3,400 | 3,420 | 3,390 | 3,410 | 2,100 |
| 2025/12/10 | 3,400 | 3,410 | 3,375 | 3,395 | 600 |
| 2025/12/09 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2025/12/08 | 3,385 | 3,390 | 3,375 | 3,375 | 1,300 |
| 2025/12/05 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2025/12/04 | 3,390 | 3,425 | 3,380 | 3,390 | 1,700 |
| 2025/12/03 | 3,380 | 3,385 | 3,380 | 3,385 | 900 |
| 2025/12/02 | 3,425 | 3,450 | 3,380 | 3,380 | 1,700 |
| 2025/12/01 | 3,425 | 3,425 | 3,405 | 3,405 | 600 |
| 2025/11/28 | 3,380 | 3,430 | 3,380 | 3,425 | 1,200 |
| 2025/11/27 | 3,385 | 3,395 | 3,350 | 3,380 | 1,500 |
| 2025/11/26 | 3,345 | 3,385 | 3,345 | 3,385 | 500 |
| 2025/11/25 | 3,345 | 3,345 | 3,345 | 3,345 | 600 |
| 2025/11/21 | 3,320 | 3,335 | 3,320 | 3,330 | 800 |
| 2025/11/20 | 3,390 | 3,390 | 3,325 | 3,330 | 600 |
| 2025/11/19 | 3,375 | 3,375 | 3,315 | 3,360 | 1,100 |
| 2025/11/18 | 3,320 | 3,320 | 3,305 | 3,305 | 1,500 |
| 2025/11/17 | 3,340 | 3,350 | 3,315 | 3,335 | 1,800 |
| 2025/11/14 | 3,335 | 3,365 | 3,335 | 3,340 | 4,900 |
| 2025/11/13 | 3,380 | 3,420 | 3,370 | 3,370 | 1,900 |
| 2025/11/12 | 3,390 | 3,390 | 3,380 | 3,380 | 3,600 |
| 2025/11/11 | 3,390 | 3,405 | 3,365 | 3,390 | 2,100 |
| 2025/11/10 | 3,390 | 3,400 | 3,390 | 3,390 | 2,200 |
| 2025/11/07 | 3,415 | 3,430 | 3,385 | 3,390 | 2,300 |
| 2025/11/06 | 3,445 | 3,455 | 3,440 | 3,440 | 1,100 |
| 2025/11/05 | 3,475 | 3,490 | 3,395 | 3,440 | 3,900 |
| 2025/11/04 | 3,645 | 3,645 | 3,470 | 3,470 | 12,000 |
| 2025/10/31 | 3,535 | 3,745 | 3,535 | 3,745 | 13,200 |
| 2025/10/30 | 3,535 | 3,575 | 3,530 | 3,555 | 1,600 |
| 2025/10/29 | 3,640 | 3,640 | 3,520 | 3,565 | 2,800 |
| 2025/10/28 | 3,630 | 3,640 | 3,570 | 3,570 | 2,400 |
| 2025/10/27 | 3,550 | 3,640 | 3,550 | 3,630 | 7,000 |
| 2025/10/24 | 3,450 | 3,520 | 3,405 | 3,520 | 5,000 |
| 2025/10/23 | 3,410 | 3,450 | 3,330 | 3,450 | 2,500 |
| 2025/10/22 | 3,350 | 3,440 | 3,350 | 3,410 | 3,500 |
| 2025/10/21 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2025/10/20 | 3,355 | 3,355 | 3,330 | 3,350 | 800 |
| 2025/10/17 | 3,320 | 3,325 | 3,270 | 3,325 | 2,100 |
| 2025/10/16 | 3,285 | 3,330 | 3,285 | 3,315 | 1,500 |
| 2025/10/15 | 3,300 | 3,315 | 3,290 | 3,315 | 800 |
| 2025/10/14 | 3,365 | 3,370 | 3,250 | 3,270 | 5,100 |
| 2025/10/10 | 3,400 | 3,400 | 3,355 | 3,375 | 2,700 |
| 2025/10/09 | 3,355 | 3,400 | 3,355 | 3,400 | 1,600 |
| 2025/10/08 | 3,365 | 3,400 | 3,365 | 3,385 | 2,200 |
| 2025/10/07 | 3,350 | 3,410 | 3,345 | 3,405 | 13,400 |
| 2025/10/06 | 3,390 | 3,390 | 3,330 | 3,350 | 4,800 |
| 2025/10/03 | 3,335 | 3,375 | 3,325 | 3,340 | 1,900 |
| 2025/10/02 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2025/10/01 | 3,425 | 3,425 | 3,345 | 3,345 | 4,200 |
| 2025/09/30 | 3,425 | 3,435 | 3,420 | 3,425 | 2,900 |
| 2025/09/29 | 3,430 | 3,430 | 3,425 | 3,425 | 700 |
| 2025/09/26 | 3,465 | 3,465 | 3,415 | 3,435 | 1,900 |
| 2025/09/25 | 3,460 | 3,465 | 3,460 | 3,465 | 300 |
| 2025/09/24 | 3,420 | 3,475 | 3,420 | 3,475 | 2,700 |
| 2025/09/22 | 3,420 | 3,425 | 3,420 | 3,420 | 1,200 |
| 2025/09/19 | 3,440 | 3,445 | 3,415 | 3,415 | 1,800 |
| 2025/09/18 | 3,445 | 3,445 | 3,440 | 3,440 | 400 |
| 2025/09/17 | 3,460 | 3,460 | 3,450 | 3,450 | 800 |
| 2025/09/16 | 3,435 | 3,460 | 3,435 | 3,460 | 1,300 |
| 2025/09/12 | 3,455 | 3,455 | 3,435 | 3,435 | 400 |
| 2025/09/11 | 3,425 | 3,455 | 3,425 | 3,455 | 1,400 |
| 2025/09/10 | 3,460 | 3,460 | 3,425 | 3,425 | 800 |
| 2025/09/09 | 3,450 | 3,460 | 3,445 | 3,445 | 1,200 |
| 2025/09/08 | 3,470 | 3,470 | 3,465 | 3,465 | 400 |
| 2025/09/05 | 3,500 | 3,570 | 3,465 | 3,465 | 2,300 |
| 2025/09/04 | 3,490 | 3,495 | 3,490 | 3,495 | 400 |
| 2025/09/03 | 3,470 | 3,485 | 3,435 | 3,485 | 1,700 |
| 2025/09/02 | 3,490 | 3,500 | 3,470 | 3,470 | 600 |
| 2025/09/01 | 3,470 | 3,495 | 3,460 | 3,475 | 1,700 |
| 2025/08/29 | 3,465 | 3,470 | 3,465 | 3,465 | 700 |
| 2025/08/28 | 3,475 | 3,495 | 3,470 | 3,470 | 1,300 |
| 2025/08/27 | 3,525 | 3,525 | 3,495 | 3,495 | 3,900 |
| 2025/08/26 | 3,550 | 3,555 | 3,515 | 3,530 | 1,700 |
| 2025/08/25 | 3,525 | 3,550 | 3,490 | 3,550 | 5,100 |
| 2025/08/22 | 3,525 | 3,525 | 3,500 | 3,525 | 1,000 |
| 2025/08/21 | 3,475 | 3,515 | 3,475 | 3,515 | 800 |
| 2025/08/20 | 3,475 | 3,495 | 3,455 | 3,495 | 2,300 |
| 2025/08/19 | 3,485 | 3,510 | 3,455 | 3,510 | 1,600 |
| 2025/08/18 | 3,505 | 3,525 | 3,465 | 3,485 | 1,500 |
| 2025/08/15 | 3,450 | 3,475 | 3,430 | 3,475 | 1,600 |
| 2025/08/14 | 3,475 | 3,480 | 3,450 | 3,450 | 2,000 |
| 2025/08/13 | 3,555 | 3,555 | 3,475 | 3,475 | 3,400 |
| 2025/08/12 | 3,570 | 3,570 | 3,530 | 3,555 | 1,600 |
| 2025/08/08 | 3,595 | 3,610 | 3,495 | 3,570 | 7,000 |
| 2025/08/07 | 3,380 | 3,600 | 3,380 | 3,600 | 7,700 |
| 2025/08/06 | 3,355 | 3,385 | 3,355 | 3,385 | 1,300 |
| 2025/08/05 | 3,385 | 3,395 | 3,365 | 3,375 | 1,600 |
| 2025/08/04 | 3,390 | 3,410 | 3,365 | 3,385 | 2,400 |
| 2025/08/01 | 3,410 | 3,460 | 3,385 | 3,455 | 7,200 |
| 2025/07/31 | 3,600 | 3,660 | 3,570 | 3,630 | 3,000 |
| 2025/07/30 | 3,500 | 3,600 | 3,500 | 3,600 | 3,600 |
| 2025/07/29 | 3,460 | 3,530 | 3,450 | 3,530 | 800 |
| 2025/07/28 | 3,490 | 3,525 | 3,440 | 3,480 | 2,200 |
| 2025/07/25 | 3,430 | 3,495 | 3,410 | 3,490 | 1,900 |
| 2025/07/24 | 3,500 | 3,505 | 3,380 | 3,430 | 7,500 |
| 2025/07/23 | 3,325 | 3,500 | 3,320 | 3,500 | 7,900 |
| 2025/07/22 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2025/07/18 | 3,290 | 3,315 | 3,290 | 3,315 | 4,900 |
| 2025/07/17 | 3,295 | 3,330 | 3,285 | 3,290 | 1,100 |
| 2025/07/16 | 3,285 | 3,300 | 3,280 | 3,280 | 800 |
| 2025/07/15 | 3,265 | 3,320 | 3,265 | 3,305 | 900 |
| 2025/07/14 | 3,305 | 3,305 | 3,285 | 3,290 | 1,400 |
| 2025/07/11 | 3,320 | 3,320 | 3,295 | 3,305 | 700 |
| 2025/07/10 | 3,305 | 3,330 | 3,305 | 3,330 | 1,100 |
| 2025/07/09 | 3,370 | 3,375 | 3,330 | 3,375 | 900 |
| 2025/07/08 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2025/07/04 | 3,340 | 3,355 | 3,340 | 3,340 | 400 |
| 2025/07/03 | 3,340 | 3,355 | 3,340 | 3,355 | 300 |
| 2025/07/02 | 3,350 | 3,365 | 3,250 | 3,350 | 1,900 |
| 2025/07/01 | 3,375 | 3,390 | 3,355 | 3,375 | 1,100 |
| 2025/06/30 | 3,410 | 3,410 | 3,380 | 3,380 | 1,300 |
| 2025/06/27 | 3,385 | 3,425 | 3,385 | 3,410 | 2,000 |
| 2025/06/26 | 3,355 | 3,430 | 3,355 | 3,430 | 3,200 |
| 2025/06/25 | 3,335 | 3,385 | 3,335 | 3,355 | 1,400 |
| 2025/06/24 | 3,340 | 3,350 | 3,340 | 3,350 | 600 |
| 2025/06/23 | 3,330 | 3,335 | 3,320 | 3,335 | 600 |
| 2025/06/20 | 3,340 | 3,340 | 3,335 | 3,335 | 500 |
| 2025/06/19 | 3,330 | 3,385 | 3,320 | 3,335 | 2,200 |
| 2025/06/18 | 3,405 | 3,405 | 3,340 | 3,365 | 1,700 |
| 2025/06/17 | 3,380 | 3,405 | 3,350 | 3,400 | 1,500 |
| 2025/06/16 | 3,370 | 3,400 | 3,230 | 3,385 | 3,800 |
| 2025/06/13 | 3,395 | 3,415 | 3,380 | 3,395 | 1,700 |
| 2025/06/12 | 3,385 | 3,395 | 3,380 | 3,395 | 400 |
| 2025/06/11 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2025/06/10 | 3,370 | 3,430 | 3,370 | 3,390 | 800 |
| 2025/06/09 | 3,425 | 3,425 | 3,380 | 3,380 | 700 |
| 2025/06/06 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2025/06/05 | 3,350 | 3,430 | 3,350 | 3,430 | 2,800 |
| 2025/06/04 | 3,405 | 3,405 | 3,380 | 3,380 | 400 |
| 2025/06/03 | 3,350 | 3,420 | 3,350 | 3,420 | 800 |
| 2025/06/02 | 3,400 | 3,405 | 3,290 | 3,350 | 1,500 |
| 2025/05/30 | 3,245 | 3,420 | 3,225 | 3,420 | 8,000 |