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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,190 | 4,225 | 4,125 | 4,180 | 900 |
| 2026/06/25 | 4,320 | 4,320 | 4,170 | 4,190 | 1,500 |
| 2026/06/24 | 4,155 | 4,280 | 4,155 | 4,250 | 1,900 |
| 2026/06/23 | 4,430 | 4,430 | 4,155 | 4,155 | 3,600 |
| 2026/06/22 | 4,275 | 4,465 | 4,200 | 4,365 | 6,500 |
| 2026/06/19 | 4,200 | 4,320 | 4,150 | 4,205 | 2,000 |
| 2026/06/18 | 4,290 | 4,300 | 4,205 | 4,230 | 3,300 |
| 2026/06/17 | 4,110 | 4,295 | 3,930 | 4,290 | 8,500 |
| 2026/06/16 | 4,115 | 4,165 | 4,020 | 4,055 | 7,000 |
| 2026/06/15 | 3,940 | 4,100 | 3,900 | 4,050 | 12,200 |
| 2026/06/12 | 3,850 | 3,850 | 3,785 | 3,825 | 800 |
| 2026/06/11 | 3,795 | 3,840 | 3,685 | 3,780 | 9,500 |
| 2026/06/10 | 3,930 | 3,930 | 3,805 | 3,865 | 6,500 |
| 2026/06/09 | 3,985 | 3,985 | 3,945 | 3,965 | 2,000 |
| 2026/06/08 | 4,320 | 4,320 | 3,950 | 3,985 | 8,500 |
| 2026/06/05 | 4,270 | 4,495 | 4,255 | 4,320 | 12,300 |
| 2026/06/04 | 4,300 | 4,330 | 4,220 | 4,220 | 3,000 |
| 2026/06/03 | 4,310 | 4,465 | 4,275 | 4,370 | 5,300 |
| 2026/06/02 | 4,360 | 4,360 | 4,150 | 4,305 | 7,300 |
| 2026/06/01 | 4,320 | 4,335 | 4,300 | 4,330 | 4,400 |
| 2026/05/29 | 4,420 | 4,420 | 4,270 | 4,270 | 2,800 |
| 2026/05/28 | 4,280 | 4,415 | 4,280 | 4,350 | 1,800 |
| 2026/05/27 | 4,330 | 4,350 | 4,245 | 4,330 | 4,400 |
| 2026/05/26 | 4,320 | 4,350 | 4,315 | 4,315 | 500 |
| 2026/05/25 | 4,380 | 4,405 | 4,315 | 4,315 | 3,600 |
| 2026/05/22 | 4,210 | 4,475 | 4,210 | 4,445 | 5,100 |
| 2026/05/21 | 4,260 | 4,300 | 4,200 | 4,210 | 6,300 |
| 2026/05/20 | 4,215 | 4,215 | 4,090 | 4,135 | 7,900 |
| 2026/05/19 | 4,385 | 4,425 | 4,180 | 4,215 | 11,000 |
| 2026/05/18 | 4,445 | 4,495 | 4,390 | 4,420 | 5,500 |
| 2026/05/15 | 4,665 | 4,665 | 4,435 | 4,500 | 6,900 |
| 2026/05/14 | 4,755 | 4,825 | 4,525 | 4,525 | 8,000 |
| 2026/05/13 | 4,875 | 4,875 | 4,745 | 4,770 | 6,300 |
| 2026/05/12 | 4,850 | 5,000 | 4,850 | 4,945 | 7,600 |
| 2026/05/11 | 4,945 | 4,950 | 4,785 | 4,820 | 7,400 |
| 2026/05/08 | 4,865 | 5,000 | 4,865 | 4,995 | 10,800 |
| 2026/05/07 | 4,665 | 4,980 | 4,665 | 4,870 | 19,200 |
| 2026/05/01 | 5,230 | 5,230 | 4,595 | 4,725 | 49,100 |
| 2026/04/30 | 4,870 | 5,100 | 4,845 | 5,050 | 33,800 |
| 2026/04/28 | 4,900 | 4,960 | 4,875 | 4,940 | 3,000 |
| 2026/04/27 | 4,830 | 4,915 | 4,715 | 4,900 | 7,800 |
| 2026/04/24 | 4,860 | 4,890 | 4,815 | 4,815 | 4,900 |
| 2026/04/23 | 5,060 | 5,060 | 4,840 | 4,860 | 6,600 |
| 2026/04/22 | 4,930 | 4,995 | 4,850 | 4,985 | 8,600 |
| 2026/04/21 | 5,020 | 5,020 | 4,885 | 4,935 | 5,200 |
| 2026/04/20 | 4,835 | 5,080 | 4,835 | 4,965 | 16,100 |
| 2026/04/17 | 4,780 | 4,780 | 4,715 | 4,740 | 1,800 |
| 2026/04/16 | 4,660 | 4,915 | 4,660 | 4,820 | 7,000 |
| 2026/04/15 | 4,735 | 4,775 | 4,620 | 4,620 | 5,600 |
| 2026/04/14 | 4,705 | 4,760 | 4,660 | 4,665 | 4,200 |
| 2026/04/13 | 4,685 | 4,730 | 4,655 | 4,660 | 4,900 |
| 2026/04/10 | 4,715 | 4,815 | 4,715 | 4,735 | 3,900 |
| 2026/04/09 | 4,870 | 4,870 | 4,715 | 4,715 | 6,800 |
| 2026/04/08 | 4,670 | 4,875 | 4,670 | 4,870 | 13,900 |
| 2026/04/07 | 4,695 | 4,695 | 4,590 | 4,590 | 2,900 |
| 2026/04/06 | 4,730 | 4,730 | 4,620 | 4,625 | 5,100 |
| 2026/04/03 | 4,695 | 4,875 | 4,695 | 4,730 | 10,600 |
| 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 |