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
2020/12/30 4,205 4,225 4,120 4,155 14,800
2020/12/29 4,165 4,290 4,130 4,180 21,600
2020/12/28 4,270 4,270 4,080 4,100 22,600
2020/12/25 4,300 4,310 4,150 4,275 21,800
2020/12/24 4,215 4,325 4,210 4,290 34,800
2020/12/23 4,150 4,215 4,060 4,165 21,100
2020/12/22 4,225 4,285 4,020 4,105 37,300
2020/12/21 4,205 4,370 4,160 4,320 37,900
2020/12/18 3,925 4,270 3,925 4,130 32,100
2020/12/17 4,090 4,200 3,915 3,915 28,900
2020/12/16 4,320 4,450 4,150 4,155 32,000
2020/12/15 4,525 4,535 4,170 4,250 52,300
2020/12/14 4,635 4,830 4,580 4,615 48,500
2020/12/11 4,510 4,790 4,410 4,635 62,700
2020/12/10 4,295 4,870 4,100 4,635 176,600
2020/12/09 4,315 4,340 3,770 4,180 115,900
2020/12/08 4,455 4,860 4,010 4,290 219,900
2020/12/07 4,180 4,180 3,600 4,175 156,600
2020/12/04 3,125 3,640 3,125 3,480 37,000
2020/12/03 2,982 3,085 2,981 3,055 1,600
2020/12/02 3,190 3,190 2,990 3,000 6,700
2020/12/01 3,180 3,185 3,115 3,120 2,000
2020/11/30 3,200 3,200 3,105 3,125 2,800
2020/11/27 3,115 3,190 3,110 3,150 4,400
2020/11/26 3,150 3,150 3,020 3,115 6,400
2020/11/25 2,969 3,150 2,969 3,090 10,000
2020/11/24 2,887 2,945 2,887 2,904 1,800
2020/11/20 2,945 2,945 2,900 2,914 1,900
2020/11/19 2,969 2,970 2,915 2,915 3,000
2020/11/18 2,910 2,970 2,905 2,969 2,700
2020/11/17 2,970 2,970 2,910 2,950 1,700
2020/11/16 2,854 2,960 2,829 2,960 7,200
2020/11/13 2,750 2,829 2,750 2,820 3,700
2020/11/12 2,759 2,759 2,690 2,694 1,100
2020/11/11 2,652 2,772 2,596 2,659 2,000
2020/11/10 2,886 2,886 2,575 2,691 10,100
2020/11/09 2,785 2,966 2,785 2,885 10,000
2020/11/06 2,745 2,813 2,745 2,785 1,300
2020/11/05 2,834 2,834 2,710 2,745 3,200
2020/11/04 2,800 2,834 2,775 2,834 5,600
2020/11/02 2,760 2,800 2,760 2,767 1,500
2020/10/30 2,823 2,823 2,612 2,660 4,600
2020/10/29 2,678 2,850 2,678 2,794 6,400
2020/10/28 2,802 2,812 2,730 2,778 6,000
2020/10/27 2,596 2,900 2,596 2,822 21,800
2020/10/26 2,480 2,595 2,480 2,566 2,100
2020/10/23 2,475 2,515 2,432 2,480 600
2020/10/22 2,484 2,484 2,402 2,403 1,100
2020/10/21 2,504 2,536 2,504 2,529 400
2020/10/20 2,624 2,624 2,554 2,554 2,600
2020/10/19 2,400 2,524 2,400 2,524 3,400
2020/10/16 2,432 2,450 2,400 2,400 2,300
2020/10/15 2,368 2,421 2,368 2,421 2,900
2020/10/12 2,351 2,368 2,351 2,368 200
2020/10/09 2,375 2,379 2,350 2,351 700
2020/10/08 2,354 2,449 2,354 2,405 3,100
2020/10/07 2,385 2,385 2,354 2,354 300
2020/10/06 2,335 2,366 2,335 2,360 1,200
2020/10/05 2,340 2,360 2,337 2,337 3,600
2020/10/02 2,332 2,365 2,331 2,340 1,400
2020/09/30 2,350 2,364 2,345 2,351 1,500
2020/09/29 2,328 2,350 2,324 2,350 2,200
2020/09/28 2,350 2,350 2,350 2,350 100
2020/09/25 2,360 2,360 2,341 2,358 1,100
2020/09/24 2,239 2,359 2,239 2,359 1,500
2020/09/23 2,242 2,301 2,242 2,289 1,400
2020/09/18 2,285 2,285 2,285 2,285 100
2020/09/17 2,240 2,275 2,240 2,275 600
2020/09/16 2,313 2,313 2,290 2,290 200
2020/09/15 2,350 2,350 2,296 2,296 600
2020/09/14 2,334 2,355 2,272 2,350 1,800
2020/09/11 2,306 2,306 2,257 2,284 900
2020/09/10 2,319 2,340 2,300 2,330 2,000
2020/09/09 2,161 2,340 2,161 2,340 3,400
2020/09/08 2,160 2,160 2,150 2,150 600
2020/09/07 2,136 2,160 2,136 2,160 400
2020/09/04 2,103 2,103 2,083 2,086 900
2020/09/03 2,103 2,103 2,103 2,103 300
2020/09/02 2,089 2,126 2,088 2,123 900
2020/09/01 2,089 2,089 2,089 2,089 100
2020/08/31 2,128 2,128 2,128 2,128 200
2020/08/28 2,100 2,100 2,082 2,090 1,900
2020/08/26 2,120 2,125 2,120 2,125 400
2020/08/25 2,127 2,127 2,120 2,120 300
2020/08/24 2,140 2,140 2,095 2,095 500
2020/08/21 2,151 2,151 2,151 2,151 100
2020/08/20 2,082 2,114 2,064 2,114 600
2020/08/19 2,131 2,132 2,091 2,132 5,400
2020/08/18 2,120 2,120 2,120 2,120 300
2020/08/17 2,212 2,212 2,112 2,197 2,600
2020/08/14 2,220 2,266 2,214 2,215 1,100
2020/08/13 2,201 2,220 2,182 2,182 1,400
2020/08/12 2,224 2,248 2,201 2,204 6,100
2020/08/11 2,194 2,194 2,144 2,188 300
2020/08/07 2,165 2,165 2,157 2,157 400
2020/08/06 2,107 2,130 2,103 2,130 600
2020/08/05 2,087 2,130 2,087 2,107 700
2020/08/04 2,065 2,098 2,065 2,087 1,300
2020/08/03 2,100 2,100 2,011 2,031 1,700
2020/07/31 2,010 2,012 1,950 1,951 2,000
2020/07/30 2,102 2,127 2,022 2,022 1,600
2020/07/29 2,249 2,249 2,150 2,150 1,600
2020/07/28 2,310 2,310 2,200 2,200 4,700
2020/07/27 2,203 2,321 2,202 2,202 4,900
2020/07/22 1,987 2,201 1,987 2,101 5,200
2020/07/21 1,965 1,983 1,943 1,965 2,300
2020/07/20 1,886 1,886 1,885 1,885 200
2020/07/17 1,886 1,886 1,886 1,886 100
2020/07/16 1,883 1,907 1,880 1,886 2,100
2020/07/15 1,880 1,880 1,880 1,880 2,500
2020/07/10 1,924 1,930 1,880 1,880 1,200
2020/07/09 1,901 1,901 1,900 1,900 700
2020/07/08 1,930 1,930 1,908 1,908 1,200
2020/07/07 1,896 1,930 1,896 1,930 700
2020/07/06 1,920 1,920 1,895 1,895 600
2020/07/03 1,870 1,882 1,870 1,880 400
2020/07/02 1,880 1,882 1,856 1,882 500
2020/07/01 1,889 1,889 1,880 1,880 500
2020/06/30 1,870 1,881 1,870 1,879 500
2020/06/29 1,892 1,892 1,861 1,865 400
2020/06/26 1,867 1,892 1,850 1,892 1,400
2020/06/25 1,846 1,867 1,846 1,867 300
2020/06/23 1,846 1,851 1,846 1,851 400
2020/06/22 1,850 1,850 1,850 1,850 100
2020/06/18 1,872 1,872 1,872 1,872 100
2020/06/17 1,884 1,884 1,850 1,870 700
2020/06/16 1,865 1,884 1,865 1,884 700
2020/06/15 1,820 1,863 1,820 1,863 900
2020/06/12 1,790 1,857 1,770 1,850 2,100
2020/06/11 1,878 1,878 1,802 1,802 2,600
2020/06/10 1,912 1,912 1,883 1,883 800
2020/06/09 1,880 1,920 1,880 1,920 2,100
2020/06/08 1,860 1,880 1,860 1,880 1,500
2020/06/05 1,819 1,844 1,819 1,844 1,900
2020/06/04 1,800 1,819 1,800 1,819 400
2020/06/03 1,825 1,825 1,799 1,799 800
2020/06/02 1,823 1,823 1,823 1,823 100
2020/06/01 1,850 1,850 1,820 1,821 400
2020/05/29 1,820 1,840 1,815 1,815 1,000
2020/05/28 1,894 1,894 1,831 1,831 2,500
2020/05/27 1,784 1,843 1,765 1,833 3,000
2020/05/26 1,795 1,795 1,781 1,790 800
2020/05/25 1,799 1,799 1,795 1,795 300
2020/05/22 1,788 1,788 1,765 1,765 600
2020/05/21 1,810 1,810 1,775 1,785 400
2020/05/20 1,805 1,810 1,805 1,810 200
2020/05/19 1,823 1,823 1,761 1,793 2,300
2020/05/18 1,816 1,823 1,803 1,803 600
2020/05/15 1,814 1,814 1,813 1,813 400
2020/05/14 1,811 1,845 1,811 1,818 500
2020/05/13 1,830 1,834 1,811 1,820 1,400
2020/05/12 1,841 1,841 1,834 1,835 1,000
2020/05/11 1,820 1,820 1,801 1,801 400
2020/05/08 1,757 1,780 1,757 1,780 300
2020/05/07 1,781 1,840 1,761 1,761 3,800
2020/05/01 1,880 1,880 1,768 1,768 1,900
2020/04/30 2,163 2,163 1,920 1,920 19,500
2020/04/28 1,762 1,780 1,753 1,773 600
2020/04/27 1,762 1,770 1,762 1,762 900
2020/04/24 1,762 1,762 1,762 1,762 100
2020/04/23 1,780 1,800 1,761 1,761 1,000
2020/04/22 1,760 1,800 1,751 1,765 1,300
2020/04/21 1,801 1,805 1,800 1,800 1,000
2020/04/20 1,780 1,840 1,751 1,801 500
2020/04/17 1,748 1,800 1,700 1,780 1,100
2020/04/16 1,675 1,800 1,675 1,800 600
2020/04/15 1,675 1,675 1,675 1,675 100
2020/04/14 1,597 1,795 1,597 1,674 1,900
2020/04/13 1,592 1,637 1,590 1,637 1,500
2020/04/10 1,620 1,631 1,615 1,615 1,200
2020/04/09 1,656 1,656 1,620 1,620 600
2020/04/08 1,656 1,656 1,656 1,656 100
2020/04/07 1,588 1,670 1,588 1,655 1,100
2020/04/06 1,580 1,582 1,520 1,563 7,100
2020/04/03 1,598 1,598 1,580 1,580 300
2020/04/02 1,632 1,656 1,560 1,597 1,200
2020/04/01 1,653 1,693 1,632 1,632 1,600
2020/03/31 1,651 1,680 1,651 1,653 400
2020/03/30 1,782 1,802 1,633 1,683 2,000
2020/03/27 1,772 1,835 1,772 1,782 1,100
2020/03/26 1,866 1,866 1,760 1,803 1,100
2020/03/25 1,731 1,866 1,731 1,866 1,000
2020/03/24 1,627 1,730 1,627 1,730 1,500
2020/03/23 1,606 1,627 1,606 1,627 300
2020/03/19 1,676 1,676 1,676 1,676 100
2020/03/17 1,730 1,730 1,653 1,705 1,300
2020/03/16 1,638 1,731 1,638 1,690 1,000
2020/03/13 1,800 1,800 1,600 1,600 2,700
2020/03/12 1,902 1,942 1,902 1,910 700
2020/03/10 1,874 2,075 1,873 2,075 4,100
2020/03/09 2,236 2,236 2,052 2,052 1,300
2020/03/06 2,331 2,331 2,234 2,288 1,300
2020/03/05 2,331 2,331 2,331 2,331 100
2020/03/04 2,323 2,323 2,281 2,281 1,500
2020/03/03 2,362 2,380 2,330 2,335 800
2020/03/02 2,229 2,300 2,229 2,272 1,800
2020/02/28 2,490 2,490 2,329 2,329 2,700
2020/02/27 2,498 2,537 2,498 2,515 500
2020/02/26 2,581 2,581 2,531 2,580 900
2020/02/25 2,635 2,635 2,435 2,581 2,400
2020/02/21 2,620 2,635 2,620 2,635 300
2020/02/19 2,609 2,609 2,609 2,609 200
2020/02/18 2,645 2,645 2,605 2,605 900
2020/02/14 2,641 2,684 2,641 2,684 500
2020/02/13 2,710 2,710 2,661 2,661 500
2020/02/12 2,710 2,710 2,710 2,710 800
2020/02/10 2,665 2,670 2,653 2,660 600
2020/02/07 2,700 2,700 2,695 2,695 1,300
2020/02/06 2,717 2,717 2,716 2,716 1,000
2020/02/05 2,688 2,717 2,688 2,717 700
2020/02/04 2,659 2,661 2,659 2,661 400
2020/02/03 2,675 2,680 2,658 2,680 800
2020/01/31 2,691 2,700 2,685 2,685 1,500
2020/01/30 2,718 2,718 2,691 2,691 1,400
2020/01/27 2,750 2,750 2,715 2,715 1,400
2020/01/24 2,725 2,764 2,725 2,757 3,100
2020/01/23 2,710 2,710 2,707 2,707 200
2020/01/22 2,704 2,730 2,702 2,710 1,600
2020/01/21 2,749 2,749 2,710 2,710 1,100
2020/01/20 2,779 2,779 2,748 2,749 600
2020/01/17 2,731 2,780 2,730 2,780 2,600
2020/01/16 2,700 2,780 2,700 2,730 3,200
2020/01/15 2,660 2,664 2,660 2,664 500
2020/01/14 2,671 2,671 2,642 2,657 500
2020/01/10 2,678 2,678 2,677 2,677 300
2020/01/09 2,689 2,689 2,675 2,675 200
2020/01/08 2,651 2,689 2,651 2,689 300
2020/01/07 2,639 2,689 2,639 2,689 200
2020/01/06 2,658 2,658 2,638 2,638 400

このページの先頭へ