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 |
---|---|---|---|---|---|
2017/12/29 | 2,828 | 2,847 | 2,814 | 2,823 | 1,900 |
2017/12/28 | 2,805 | 2,828 | 2,800 | 2,828 | 6,000 |
2017/12/27 | 2,780 | 2,799 | 2,775 | 2,785 | 7,900 |
2017/12/26 | 2,755 | 2,889 | 2,743 | 2,770 | 36,100 |
2017/12/25 | 2,743 | 2,779 | 2,743 | 2,760 | 12,000 |
2017/12/22 | 2,760 | 2,770 | 2,742 | 2,743 | 7,700 |
2017/12/21 | 2,771 | 2,771 | 2,760 | 2,762 | 1,800 |
2017/12/20 | 2,771 | 2,780 | 2,770 | 2,770 | 1,600 |
2017/12/19 | 2,776 | 2,783 | 2,771 | 2,771 | 1,400 |
2017/12/18 | 2,750 | 2,850 | 2,750 | 2,765 | 11,800 |
2017/12/15 | 2,763 | 2,763 | 2,749 | 2,749 | 2,200 |
2017/12/14 | 2,753 | 2,763 | 2,753 | 2,763 | 2,100 |
2017/12/13 | 2,760 | 2,766 | 2,751 | 2,753 | 3,200 |
2017/12/12 | 2,769 | 2,769 | 2,751 | 2,760 | 4,700 |
2017/12/11 | 2,760 | 2,765 | 2,751 | 2,759 | 1,400 |
2017/12/08 | 2,754 | 2,760 | 2,739 | 2,752 | 2,900 |
2017/12/07 | 2,754 | 2,760 | 2,754 | 2,754 | 2,200 |
2017/12/06 | 2,751 | 2,765 | 2,751 | 2,754 | 1,500 |
2017/12/05 | 2,776 | 2,778 | 2,746 | 2,760 | 2,700 |
2017/12/04 | 2,768 | 2,828 | 2,750 | 2,776 | 8,000 |
2017/12/01 | 2,759 | 2,777 | 2,758 | 2,774 | 3,700 |
2017/11/30 | 2,754 | 2,760 | 2,745 | 2,757 | 1,700 |
2017/11/29 | 2,761 | 2,779 | 2,744 | 2,744 | 4,800 |
2017/11/28 | 2,750 | 2,778 | 2,750 | 2,752 | 2,700 |
2017/11/27 | 2,791 | 2,791 | 2,750 | 2,750 | 6,100 |
2017/11/24 | 2,780 | 2,800 | 2,760 | 2,780 | 6,600 |
2017/11/22 | 2,793 | 2,793 | 2,767 | 2,780 | 3,600 |
2017/11/21 | 2,813 | 2,813 | 2,770 | 2,780 | 10,700 |
2017/11/20 | 2,807 | 2,823 | 2,807 | 2,819 | 1,000 |
2017/11/17 | 2,813 | 2,836 | 2,802 | 2,815 | 2,700 |
2017/11/16 | 2,850 | 2,850 | 2,813 | 2,836 | 2,500 |
2017/11/15 | 2,873 | 2,873 | 2,850 | 2,852 | 2,700 |
2017/11/14 | 2,871 | 2,893 | 2,871 | 2,893 | 600 |
2017/11/13 | 2,880 | 2,887 | 2,865 | 2,866 | 1,600 |
2017/11/10 | 2,862 | 2,896 | 2,852 | 2,896 | 4,000 |
2017/11/09 | 2,883 | 2,908 | 2,873 | 2,874 | 2,800 |
2017/11/08 | 2,899 | 2,955 | 2,874 | 2,883 | 4,300 |
2017/11/07 | 2,875 | 2,899 | 2,875 | 2,899 | 700 |
2017/11/06 | 2,870 | 2,875 | 2,860 | 2,872 | 3,900 |
2017/11/02 | 2,893 | 2,901 | 2,872 | 2,872 | 3,600 |
2017/11/01 | 2,910 | 2,911 | 2,895 | 2,895 | 3,300 |
2017/10/31 | 2,906 | 2,910 | 2,905 | 2,910 | 2,800 |
2017/10/30 | 2,903 | 2,940 | 2,900 | 2,907 | 5,300 |
2017/10/27 | 2,884 | 2,920 | 2,884 | 2,903 | 3,300 |
2017/10/26 | 2,885 | 2,885 | 2,885 | 2,885 | 1,500 |
2017/10/25 | 2,888 | 2,891 | 2,881 | 2,885 | 2,900 |
2017/10/24 | 2,888 | 2,913 | 2,888 | 2,890 | 1,300 |
2017/10/23 | 2,868 | 2,889 | 2,868 | 2,888 | 2,200 |
2017/10/20 | 2,868 | 2,878 | 2,863 | 2,868 | 2,000 |
2017/10/19 | 2,870 | 2,878 | 2,865 | 2,868 | 1,700 |
2017/10/18 | 2,888 | 2,888 | 2,860 | 2,860 | 3,900 |
2017/10/17 | 2,938 | 2,938 | 2,882 | 2,889 | 3,500 |
2017/10/16 | 2,949 | 2,949 | 2,942 | 2,942 | 2,100 |
2017/10/13 | 2,941 | 2,945 | 2,937 | 2,943 | 2,200 |
2017/10/12 | 2,964 | 2,964 | 2,945 | 2,945 | 300 |
2017/10/11 | 2,930 | 2,964 | 2,930 | 2,945 | 2,000 |
2017/10/10 | 2,924 | 2,969 | 2,924 | 2,929 | 2,500 |
2017/10/06 | 2,917 | 2,945 | 2,917 | 2,923 | 2,100 |
2017/10/05 | 2,967 | 2,970 | 2,941 | 2,943 | 3,000 |
2017/10/04 | 2,992 | 2,994 | 2,966 | 2,967 | 3,300 |
2017/10/03 | 3,025 | 3,025 | 3,005 | 3,005 | 700 |
2017/10/02 | 3,050 | 3,050 | 3,000 | 3,005 | 2,200 |
2017/09/29 | 3,060 | 3,060 | 3,040 | 3,040 | 2,200 |
2017/09/28 | 3,085 | 3,085 | 3,050 | 3,075 | 4,800 |
2017/09/27 | 3,130 | 3,130 | 3,035 | 3,085 | 7,800 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 316 | 316 | 309 | 313 | 101,000 |
2017/09/25 | 310 | 313 | 306 | 310 | 86,000 |
2017/09/22 | 326 | 328 | 304 | 304 | 521,000 |
2017/09/21 | 304 | 304 | 299 | 302 | 28,000 |
2017/09/20 | 300 | 302 | 297 | 301 | 42,000 |
2017/09/19 | 301 | 305 | 298 | 299 | 119,000 |
2017/09/15 | 301 | 312 | 301 | 308 | 94,000 |
2017/09/14 | 321 | 321 | 305 | 305 | 400,000 |
2017/09/13 | 326 | 329 | 310 | 325 | 1,554,000 |
2017/09/12 | 286 | 289 | 284 | 284 | 52,000 |
2017/09/11 | 286 | 286 | 283 | 285 | 20,000 |
2017/09/08 | 284 | 285 | 284 | 285 | 7,000 |
2017/09/07 | 284 | 285 | 282 | 285 | 19,000 |
2017/09/06 | 282 | 285 | 279 | 285 | 41,000 |
2017/09/05 | 285 | 286 | 282 | 285 | 44,000 |
2017/09/04 | 282 | 285 | 279 | 285 | 52,000 |
2017/09/01 | 283 | 283 | 282 | 282 | 15,000 |
2017/08/31 | 285 | 287 | 283 | 283 | 59,000 |
2017/08/30 | 283 | 285 | 283 | 285 | 20,000 |
2017/08/29 | 283 | 285 | 281 | 284 | 27,000 |
2017/08/28 | 282 | 283 | 280 | 281 | 23,000 |
2017/08/25 | 280 | 282 | 280 | 282 | 11,000 |
2017/08/24 | 281 | 281 | 279 | 279 | 20,000 |
2017/08/23 | 282 | 283 | 282 | 283 | 13,000 |
2017/08/22 | 278 | 282 | 277 | 279 | 26,000 |
2017/08/21 | 281 | 281 | 278 | 278 | 16,000 |
2017/08/18 | 280 | 281 | 278 | 279 | 17,000 |
2017/08/17 | 278 | 286 | 278 | 281 | 50,000 |
2017/08/16 | 280 | 282 | 277 | 278 | 26,000 |
2017/08/15 | 281 | 282 | 280 | 280 | 17,000 |
2017/08/14 | 281 | 283 | 279 | 280 | 20,000 |
2017/08/10 | 283 | 287 | 280 | 282 | 44,000 |
2017/08/09 | 286 | 288 | 283 | 286 | 49,000 |
2017/08/08 | 283 | 290 | 282 | 287 | 74,000 |
2017/08/07 | 281 | 282 | 277 | 282 | 41,000 |
2017/08/04 | 278 | 281 | 277 | 281 | 61,000 |
2017/08/03 | 275 | 276 | 274 | 275 | 26,000 |
2017/08/02 | 277 | 277 | 274 | 276 | 89,000 |
2017/08/01 | 284 | 286 | 272 | 277 | 222,000 |
2017/07/31 | 284 | 287 | 282 | 284 | 187,000 |
2017/07/28 | 307 | 314 | 290 | 293 | 579,000 |
2017/07/27 | 288 | 315 | 288 | 306 | 680,000 |
2017/07/26 | 288 | 289 | 286 | 287 | 31,000 |
2017/07/25 | 286 | 288 | 285 | 286 | 26,000 |
2017/07/24 | 288 | 289 | 286 | 286 | 29,000 |
2017/07/21 | 286 | 288 | 285 | 288 | 13,000 |
2017/07/20 | 287 | 289 | 285 | 286 | 38,000 |
2017/07/19 | 290 | 291 | 284 | 286 | 75,000 |
2017/07/18 | 293 | 295 | 291 | 291 | 35,000 |
2017/07/14 | 295 | 295 | 293 | 293 | 43,000 |
2017/07/13 | 291 | 298 | 290 | 296 | 117,000 |
2017/07/12 | 292 | 294 | 290 | 291 | 30,000 |
2017/07/11 | 291 | 293 | 291 | 292 | 12,000 |
2017/07/10 | 292 | 294 | 291 | 292 | 31,000 |
2017/07/07 | 291 | 293 | 290 | 292 | 23,000 |
2017/07/06 | 294 | 294 | 291 | 292 | 7,000 |
2017/07/05 | 293 | 294 | 292 | 294 | 28,000 |
2017/07/04 | 298 | 298 | 290 | 292 | 45,000 |
2017/07/03 | 296 | 301 | 296 | 298 | 24,000 |
2017/06/30 | 295 | 300 | 295 | 296 | 37,000 |
2017/06/29 | 298 | 299 | 297 | 297 | 7,000 |
2017/06/28 | 301 | 301 | 298 | 298 | 7,000 |
2017/06/27 | 298 | 299 | 297 | 299 | 9,000 |
2017/06/26 | 298 | 298 | 297 | 298 | 14,000 |
2017/06/23 | 298 | 298 | 298 | 298 | 3,000 |
2017/06/22 | 298 | 298 | 297 | 297 | 7,000 |
2017/06/21 | 299 | 299 | 297 | 297 | 14,000 |
2017/06/20 | 299 | 304 | 299 | 299 | 29,000 |
2017/06/19 | 303 | 303 | 297 | 298 | 15,000 |
2017/06/16 | 306 | 306 | 302 | 302 | 9,000 |
2017/06/15 | 306 | 306 | 304 | 304 | 9,000 |
2017/06/14 | 309 | 313 | 306 | 306 | 25,000 |
2017/06/13 | 298 | 312 | 298 | 308 | 145,000 |
2017/06/12 | 295 | 301 | 295 | 298 | 32,000 |
2017/06/09 | 296 | 296 | 292 | 293 | 5,000 |
2017/06/08 | 298 | 303 | 296 | 296 | 38,000 |
2017/06/07 | 298 | 298 | 293 | 298 | 22,000 |
2017/06/06 | 300 | 300 | 297 | 298 | 33,000 |
2017/06/05 | 302 | 302 | 300 | 300 | 18,000 |
2017/06/02 | 302 | 303 | 300 | 302 | 27,000 |
2017/06/01 | 304 | 305 | 300 | 304 | 18,000 |
2017/05/31 | 303 | 309 | 303 | 307 | 12,000 |
2017/05/30 | 313 | 313 | 301 | 303 | 59,000 |
2017/05/29 | 315 | 316 | 312 | 315 | 21,000 |
2017/05/26 | 319 | 320 | 315 | 315 | 47,000 |
2017/05/25 | 320 | 324 | 315 | 319 | 251,000 |
2017/05/24 | 314 | 320 | 311 | 318 | 140,000 |
2017/05/23 | 310 | 314 | 310 | 311 | 34,000 |
2017/05/22 | 296 | 313 | 296 | 310 | 150,000 |
2017/05/19 | 298 | 298 | 294 | 295 | 41,000 |
2017/05/18 | 284 | 297 | 284 | 297 | 128,000 |
2017/05/17 | 284 | 284 | 284 | 284 | 6,000 |
2017/05/16 | 284 | 286 | 283 | 284 | 8,000 |
2017/05/15 | 289 | 289 | 282 | 283 | 41,000 |
2017/05/12 | 287 | 290 | 286 | 289 | 14,000 |
2017/05/11 | 289 | 289 | 286 | 287 | 17,000 |
2017/05/10 | 290 | 290 | 287 | 288 | 29,000 |
2017/05/09 | 286 | 291 | 285 | 288 | 120,000 |
2017/05/08 | 282 | 286 | 282 | 285 | 52,000 |
2017/05/02 | 279 | 282 | 278 | 282 | 29,000 |
2017/05/01 | 281 | 281 | 277 | 277 | 21,000 |
2017/04/28 | 279 | 280 | 278 | 278 | 13,000 |
2017/04/27 | 277 | 279 | 276 | 279 | 12,000 |
2017/04/26 | 275 | 276 | 274 | 276 | 13,000 |
2017/04/25 | 274 | 275 | 274 | 275 | 2,000 |
2017/04/24 | 274 | 275 | 274 | 274 | 13,000 |
2017/04/21 | 275 | 275 | 274 | 274 | 11,000 |
2017/04/20 | 274 | 276 | 274 | 274 | 7,000 |
2017/04/19 | 276 | 277 | 274 | 277 | 13,000 |
2017/04/18 | 274 | 278 | 273 | 273 | 11,000 |
2017/04/17 | 272 | 274 | 272 | 274 | 3,000 |
2017/04/14 | 274 | 275 | 272 | 274 | 11,000 |
2017/04/13 | 274 | 276 | 272 | 274 | 21,000 |
2017/04/12 | 281 | 281 | 274 | 274 | 34,000 |
2017/04/11 | 283 | 290 | 280 | 281 | 66,000 |
2017/04/10 | 284 | 284 | 282 | 282 | 7,000 |
2017/04/07 | 282 | 282 | 282 | 282 | 3,000 |
2017/04/06 | 283 | 284 | 282 | 282 | 14,000 |
2017/04/05 | 285 | 285 | 284 | 284 | 8,000 |
2017/04/04 | 287 | 288 | 284 | 285 | 18,000 |
2017/04/03 | 290 | 291 | 287 | 287 | 13,000 |
2017/03/31 | 289 | 290 | 286 | 290 | 18,000 |
2017/03/30 | 290 | 290 | 288 | 290 | 14,000 |
2017/03/29 | 286 | 289 | 286 | 289 | 17,000 |
2017/03/28 | 286 | 287 | 286 | 286 | 72,000 |
2017/03/27 | 284 | 286 | 284 | 286 | 44,000 |
2017/03/24 | 283 | 283 | 282 | 282 | 14,000 |
2017/03/23 | 283 | 283 | 279 | 282 | 33,000 |
2017/03/22 | 281 | 284 | 280 | 284 | 36,000 |
2017/03/21 | 283 | 283 | 280 | 283 | 33,000 |
2017/03/17 | 284 | 284 | 280 | 280 | 63,000 |
2017/03/16 | 285 | 288 | 284 | 284 | 65,000 |
2017/03/15 | 287 | 292 | 284 | 285 | 98,000 |
2017/03/14 | 286 | 289 | 285 | 288 | 52,000 |
2017/03/13 | 288 | 291 | 284 | 288 | 281,000 |
2017/03/10 | 320 | 320 | 309 | 310 | 29,000 |
2017/03/09 | 322 | 322 | 316 | 316 | 19,000 |
2017/03/08 | 336 | 336 | 322 | 324 | 28,000 |
2017/03/07 | 336 | 336 | 321 | 328 | 31,000 |
2017/03/06 | 337 | 339 | 337 | 339 | 74,000 |
2017/03/03 | 339 | 340 | 337 | 337 | 45,000 |
2017/03/02 | 337 | 342 | 336 | 337 | 106,000 |
2017/03/01 | 336 | 337 | 336 | 337 | 21,000 |
2017/02/28 | 336 | 338 | 334 | 336 | 85,000 |
2017/02/27 | 335 | 336 | 334 | 336 | 83,000 |
2017/02/24 | 335 | 336 | 335 | 335 | 16,000 |
2017/02/23 | 336 | 337 | 335 | 335 | 17,000 |
2017/02/22 | 335 | 336 | 335 | 336 | 35,000 |
2017/02/21 | 336 | 337 | 335 | 336 | 47,000 |
2017/02/20 | 336 | 336 | 336 | 336 | 11,000 |
2017/02/17 | 335 | 336 | 335 | 336 | 31,000 |
2017/02/16 | 334 | 335 | 334 | 335 | 43,000 |
2017/02/15 | 334 | 334 | 333 | 334 | 29,000 |
2017/02/14 | 333 | 334 | 333 | 334 | 151,000 |
2017/02/13 | 333 | 333 | 332 | 332 | 170,000 |
2017/02/10 | 333 | 333 | 332 | 332 | 72,000 |
2017/02/09 | 332 | 333 | 331 | 332 | 152,000 |
2017/02/08 | 332 | 334 | 332 | 332 | 113,000 |
2017/02/07 | 332 | 333 | 331 | 332 | 53,000 |
2017/02/06 | 333 | 333 | 331 | 333 | 203,000 |
2017/02/03 | 334 | 334 | 331 | 333 | 125,000 |
2017/02/02 | 335 | 335 | 333 | 334 | 83,000 |
2017/02/01 | 335 | 335 | 334 | 335 | 104,000 |
2017/01/31 | 334 | 335 | 333 | 335 | 141,000 |
2017/01/30 | 340 | 340 | 333 | 336 | 202,000 |
2017/01/27 | 355 | 355 | 337 | 337 | 1,095,000 |
2017/01/26 | 282 | 285 | 280 | 283 | 49,000 |
2017/01/25 | 275 | 283 | 275 | 282 | 73,000 |
2017/01/24 | 275 | 276 | 273 | 273 | 16,000 |
2017/01/23 | 275 | 276 | 273 | 274 | 34,000 |
2017/01/20 | 273 | 274 | 270 | 273 | 78,000 |
2017/01/19 | 276 | 280 | 276 | 277 | 38,000 |
2017/01/18 | 272 | 274 | 271 | 273 | 12,000 |
2017/01/17 | 274 | 276 | 272 | 274 | 21,000 |
2017/01/16 | 275 | 276 | 274 | 276 | 13,000 |
2017/01/13 | 271 | 275 | 271 | 275 | 16,000 |
2017/01/12 | 274 | 274 | 271 | 273 | 23,000 |
2017/01/11 | 273 | 273 | 273 | 273 | 2,000 |
2017/01/10 | 275 | 276 | 273 | 274 | 14,000 |
2017/01/06 | 276 | 278 | 274 | 275 | 32,000 |
2017/01/05 | 274 | 276 | 274 | 276 | 10,000 |
2017/01/04 | 271 | 274 | 271 | 274 | 13,000 |