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 |
|---|---|---|---|---|---|
| 2026/07/02 | 3,985 | 3,985 | 3,780 | 3,780 | 69,000 |
| 2026/07/01 | 4,000 | 4,235 | 4,000 | 4,195 | 116,500 |
| 2026/06/30 | 3,870 | 4,015 | 3,575 | 4,000 | 208,000 |
| 2026/06/29 | 4,110 | 4,110 | 3,665 | 3,800 | 113,600 |
| 2026/06/26 | 4,225 | 4,325 | 4,075 | 4,180 | 82,700 |
| 2026/06/25 | 3,950 | 4,470 | 3,930 | 4,295 | 210,800 |
| 2026/06/24 | 3,570 | 3,850 | 3,490 | 3,810 | 112,100 |
| 2026/06/23 | 3,835 | 3,835 | 3,640 | 3,640 | 67,000 |
| 2026/06/22 | 3,805 | 4,095 | 3,760 | 3,905 | 134,300 |
| 2026/06/19 | 3,450 | 3,850 | 3,450 | 3,765 | 179,700 |
| 2026/06/18 | 3,250 | 3,450 | 3,250 | 3,300 | 77,600 |
| 2026/06/17 | 3,205 | 3,315 | 3,205 | 3,245 | 31,400 |
| 2026/06/16 | 3,285 | 3,350 | 3,205 | 3,255 | 61,400 |
| 2026/06/15 | 3,050 | 3,300 | 3,050 | 3,300 | 95,800 |
| 2026/06/12 | 3,000 | 3,070 | 2,910 | 2,948 | 46,400 |
| 2026/06/11 | 2,801 | 2,900 | 2,750 | 2,882 | 32,100 |
| 2026/06/10 | 2,995 | 2,995 | 2,823 | 2,865 | 42,500 |
| 2026/06/09 | 2,939 | 2,988 | 2,825 | 2,977 | 40,300 |
| 2026/06/08 | 3,045 | 3,045 | 2,831 | 2,939 | 81,600 |
| 2026/06/05 | 3,085 | 3,225 | 3,010 | 3,220 | 44,000 |
| 2026/06/04 | 3,050 | 3,180 | 2,980 | 3,140 | 47,800 |
| 2026/06/03 | 3,160 | 3,160 | 2,998 | 3,060 | 73,600 |
| 2026/06/02 | 3,185 | 3,185 | 2,912 | 3,110 | 53,000 |
| 2026/06/01 | 3,145 | 3,195 | 3,070 | 3,195 | 43,900 |
| 2026/05/29 | 3,185 | 3,235 | 3,060 | 3,115 | 65,900 |
| 2026/05/28 | 3,015 | 3,130 | 2,961 | 3,115 | 72,900 |
| 2026/05/27 | 3,230 | 3,300 | 2,993 | 3,085 | 101,800 |
| 2026/05/26 | 3,220 | 3,240 | 3,105 | 3,225 | 97,500 |
| 2026/05/25 | 3,155 | 3,310 | 3,025 | 3,250 | 161,000 |
| 2026/05/22 | 2,914 | 3,165 | 2,891 | 3,125 | 139,000 |
| 2026/05/21 | 2,838 | 2,994 | 2,761 | 2,927 | 107,400 |
| 2026/05/20 | 2,830 | 2,879 | 2,695 | 2,738 | 134,600 |
| 2026/05/19 | 3,240 | 3,240 | 2,835 | 2,879 | 226,600 |
| 2026/05/18 | 3,260 | 3,370 | 3,230 | 3,250 | 112,500 |
| 2026/05/15 | 3,495 | 3,495 | 3,180 | 3,200 | 230,500 |
| 2026/05/14 | 3,330 | 3,700 | 3,325 | 3,520 | 252,900 |
| 2026/05/13 | 3,150 | 3,305 | 3,140 | 3,270 | 103,000 |
| 2026/05/12 | 3,100 | 3,215 | 3,095 | 3,215 | 68,500 |
| 2026/05/11 | 3,135 | 3,210 | 3,055 | 3,120 | 111,200 |
| 2026/05/08 | 2,830 | 3,085 | 2,830 | 3,065 | 161,500 |
| 2026/05/07 | 2,887 | 2,920 | 2,831 | 2,840 | 126,700 |
| 2026/05/01 | 2,672 | 2,700 | 2,646 | 2,662 | 90,900 |
| 2026/04/30 | 2,720 | 2,744 | 2,653 | 2,672 | 68,700 |
| 2026/04/28 | 2,715 | 2,787 | 2,630 | 2,727 | 181,200 |
| 2026/04/27 | 2,750 | 2,790 | 2,695 | 2,710 | 136,900 |
| 2026/04/24 | 2,646 | 2,683 | 2,584 | 2,614 | 83,400 |
| 2026/04/23 | 2,576 | 2,700 | 2,576 | 2,609 | 120,200 |
| 2026/04/22 | 2,683 | 2,699 | 2,551 | 2,576 | 128,600 |
| 2026/04/21 | 2,700 | 2,743 | 2,631 | 2,699 | 159,000 |
| 2026/04/20 | 2,776 | 2,891 | 2,670 | 2,706 | 164,500 |
| 2026/04/17 | 2,550 | 2,852 | 2,506 | 2,804 | 499,900 |
| 2026/04/16 | 2,316 | 2,506 | 2,316 | 2,500 | 255,800 |
| 2026/04/15 | 2,340 | 2,341 | 2,205 | 2,216 | 149,400 |
| 2026/04/14 | 2,298 | 2,389 | 2,285 | 2,340 | 231,200 |
| 2026/04/13 | 2,180 | 2,280 | 2,125 | 2,278 | 358,000 |
| 2026/04/10 | 1,967 | 2,026 | 1,954 | 2,002 | 82,000 |
| 2026/04/09 | 1,950 | 1,965 | 1,910 | 1,955 | 37,300 |
| 2026/04/08 | 1,898 | 1,946 | 1,885 | 1,939 | 21,100 |
| 2026/04/07 | 1,841 | 1,866 | 1,826 | 1,838 | 26,200 |
| 2026/04/06 | 1,831 | 1,840 | 1,809 | 1,815 | 30,200 |
| 2026/04/03 | 1,731 | 1,753 | 1,723 | 1,735 | 23,500 |
| 2026/03/27 | 1,811 | 1,844 | 1,800 | 1,818 | 22,200 |
| 2026/03/26 | 1,883 | 1,899 | 1,837 | 1,845 | 27,300 |
| 2026/03/25 | 1,860 | 1,882 | 1,848 | 1,873 | 33,600 |
| 2026/03/24 | 1,848 | 1,884 | 1,813 | 1,825 | 23,900 |
| 2026/03/23 | 1,824 | 1,838 | 1,788 | 1,810 | 71,200 |
| 2026/03/19 | 1,911 | 1,919 | 1,890 | 1,904 | 40,000 |
| 2026/03/18 | 1,927 | 1,954 | 1,926 | 1,951 | 25,500 |
| 2026/03/17 | 1,998 | 1,998 | 1,898 | 1,927 | 39,500 |
| 2026/03/16 | 1,995 | 2,007 | 1,943 | 1,974 | 42,400 |
| 2026/03/13 | 1,904 | 1,920 | 1,885 | 1,919 | 47,400 |
| 2026/03/12 | 1,944 | 1,990 | 1,924 | 1,932 | 37,200 |
| 2026/03/11 | 1,947 | 2,010 | 1,940 | 1,959 | 53,400 |
| 2026/03/10 | 1,889 | 1,949 | 1,870 | 1,930 | 41,500 |
| 2026/03/09 | 1,762 | 1,853 | 1,752 | 1,841 | 113,000 |
| 2026/03/06 | 1,864 | 1,888 | 1,842 | 1,877 | 30,300 |
| 2026/03/05 | 1,849 | 1,923 | 1,818 | 1,904 | 63,200 |
| 2026/03/04 | 1,795 | 1,825 | 1,720 | 1,776 | 85,000 |
| 2026/03/03 | 1,946 | 1,971 | 1,818 | 1,835 | 77,200 |
| 2026/03/02 | 1,964 | 2,006 | 1,920 | 1,971 | 51,600 |
| 2026/02/27 | 2,067 | 2,100 | 1,977 | 1,994 | 139,400 |
| 2026/02/26 | 2,055 | 2,109 | 2,027 | 2,085 | 102,300 |
| 2026/02/25 | 1,950 | 2,049 | 1,948 | 2,022 | 127,000 |
| 2026/02/24 | 1,912 | 2,000 | 1,912 | 1,920 | 89,600 |
| 2026/02/20 | 1,973 | 1,980 | 1,891 | 1,910 | 100,600 |
| 2026/02/19 | 1,977 | 1,977 | 1,923 | 1,933 | 36,800 |
| 2026/02/18 | 1,997 | 2,007 | 1,964 | 1,976 | 49,200 |
| 2026/02/17 | 1,880 | 2,008 | 1,863 | 1,996 | 134,300 |
| 2026/02/16 | 1,937 | 1,945 | 1,869 | 1,888 | 50,800 |
| 2026/02/13 | 1,911 | 1,981 | 1,911 | 1,936 | 46,500 |
| 2026/02/12 | 1,940 | 2,004 | 1,935 | 1,947 | 88,300 |
| 2026/02/10 | 1,872 | 1,957 | 1,872 | 1,945 | 109,600 |
| 2026/02/09 | 1,920 | 1,944 | 1,870 | 1,880 | 100,900 |
| 2026/02/06 | 1,844 | 1,887 | 1,833 | 1,880 | 94,200 |
| 2026/02/05 | 1,813 | 1,857 | 1,781 | 1,819 | 101,100 |
| 2026/02/04 | 1,691 | 1,806 | 1,681 | 1,794 | 143,800 |
| 2026/02/03 | 1,635 | 1,713 | 1,635 | 1,691 | 134,900 |
| 2026/02/02 | 1,607 | 1,678 | 1,607 | 1,633 | 102,800 |
| 2026/01/30 | 1,649 | 1,657 | 1,604 | 1,607 | 88,100 |
| 2026/01/29 | 1,670 | 1,683 | 1,617 | 1,633 | 62,100 |
| 2026/01/28 | 1,682 | 1,709 | 1,605 | 1,630 | 121,700 |
| 2026/01/27 | 1,600 | 1,677 | 1,582 | 1,654 | 202,000 |
| 2026/01/26 | 1,493 | 1,609 | 1,486 | 1,576 | 264,900 |
| 2026/01/23 | 1,419 | 1,484 | 1,407 | 1,476 | 71,700 |
| 2026/01/22 | 1,419 | 1,430 | 1,400 | 1,416 | 32,600 |
| 2026/01/21 | 1,403 | 1,438 | 1,398 | 1,399 | 40,900 |
| 2026/01/20 | 1,450 | 1,455 | 1,414 | 1,433 | 39,000 |
| 2026/01/19 | 1,430 | 1,458 | 1,419 | 1,442 | 68,200 |
| 2026/01/16 | 1,404 | 1,439 | 1,395 | 1,430 | 55,400 |
| 2026/01/15 | 1,420 | 1,427 | 1,406 | 1,418 | 49,500 |
| 2026/01/14 | 1,395 | 1,428 | 1,389 | 1,420 | 103,600 |
| 2026/01/13 | 1,321 | 1,400 | 1,321 | 1,389 | 176,100 |
| 2026/01/09 | 1,356 | 1,364 | 1,322 | 1,339 | 71,900 |
| 2026/01/08 | 1,345 | 1,389 | 1,340 | 1,352 | 103,300 |
| 2026/01/07 | 1,296 | 1,334 | 1,291 | 1,315 | 62,900 |
| 2026/01/06 | 1,290 | 1,333 | 1,290 | 1,297 | 79,200 |
| 2026/01/05 | 1,265 | 1,282 | 1,264 | 1,282 | 36,800 |
| 2025/12/30 | 1,255 | 1,271 | 1,255 | 1,257 | 19,700 |
| 2025/12/29 | 1,252 | 1,273 | 1,252 | 1,261 | 41,400 |
| 2025/12/26 | 1,254 | 1,260 | 1,242 | 1,247 | 38,400 |
| 2025/12/25 | 1,248 | 1,264 | 1,248 | 1,251 | 26,800 |
| 2025/12/24 | 1,255 | 1,263 | 1,251 | 1,258 | 26,900 |
| 2025/12/23 | 1,240 | 1,255 | 1,236 | 1,255 | 51,500 |
| 2025/12/22 | 1,245 | 1,252 | 1,240 | 1,240 | 30,200 |
| 2025/12/19 | 1,230 | 1,248 | 1,225 | 1,235 | 45,400 |
| 2025/12/18 | 1,235 | 1,248 | 1,223 | 1,223 | 23,500 |
| 2025/12/17 | 1,251 | 1,258 | 1,240 | 1,242 | 24,500 |
| 2025/12/16 | 1,255 | 1,256 | 1,247 | 1,253 | 17,900 |
| 2025/12/15 | 1,235 | 1,261 | 1,235 | 1,261 | 23,400 |
| 2025/12/12 | 1,261 | 1,262 | 1,235 | 1,236 | 20,400 |
| 2025/12/11 | 1,251 | 1,259 | 1,246 | 1,249 | 17,300 |
| 2025/12/10 | 1,253 | 1,263 | 1,241 | 1,252 | 33,600 |
| 2025/12/09 | 1,267 | 1,273 | 1,260 | 1,260 | 16,500 |
| 2025/12/08 | 1,245 | 1,264 | 1,243 | 1,264 | 24,500 |
| 2025/12/05 | 1,247 | 1,255 | 1,242 | 1,242 | 33,100 |
| 2025/12/04 | 1,245 | 1,260 | 1,236 | 1,260 | 33,300 |
| 2025/12/03 | 1,245 | 1,262 | 1,245 | 1,250 | 25,800 |
| 2025/12/02 | 1,268 | 1,268 | 1,244 | 1,245 | 27,600 |
| 2025/12/01 | 1,275 | 1,275 | 1,252 | 1,259 | 37,400 |
| 2025/11/28 | 1,270 | 1,277 | 1,262 | 1,275 | 17,600 |
| 2025/11/27 | 1,264 | 1,267 | 1,255 | 1,259 | 24,200 |
| 2025/11/26 | 1,238 | 1,255 | 1,231 | 1,253 | 22,200 |
| 2025/11/25 | 1,232 | 1,240 | 1,224 | 1,224 | 32,200 |
| 2025/11/21 | 1,235 | 1,237 | 1,211 | 1,217 | 53,100 |
| 2025/11/20 | 1,235 | 1,268 | 1,229 | 1,265 | 80,900 |
| 2025/11/19 | 1,208 | 1,231 | 1,196 | 1,205 | 40,400 |
| 2025/11/18 | 1,251 | 1,258 | 1,205 | 1,211 | 38,900 |
| 2025/11/17 | 1,262 | 1,262 | 1,238 | 1,253 | 27,000 |
| 2025/11/14 | 1,257 | 1,264 | 1,246 | 1,262 | 32,400 |
| 2025/11/13 | 1,258 | 1,269 | 1,243 | 1,264 | 18,200 |
| 2025/11/12 | 1,237 | 1,264 | 1,235 | 1,254 | 57,900 |
| 2025/11/11 | 1,243 | 1,243 | 1,227 | 1,240 | 28,500 |
| 2025/11/10 | 1,233 | 1,245 | 1,228 | 1,240 | 16,400 |
| 2025/11/07 | 1,238 | 1,252 | 1,215 | 1,231 | 43,300 |
| 2025/11/06 | 1,210 | 1,255 | 1,190 | 1,255 | 83,300 |
| 2025/11/05 | 1,219 | 1,234 | 1,159 | 1,185 | 159,800 |
| 2025/11/04 | 1,232 | 1,253 | 1,215 | 1,225 | 83,200 |
| 2025/10/31 | 1,224 | 1,227 | 1,210 | 1,212 | 40,500 |
| 2025/10/30 | 1,207 | 1,230 | 1,204 | 1,225 | 47,800 |
| 2025/10/29 | 1,240 | 1,240 | 1,210 | 1,210 | 36,400 |
| 2025/10/28 | 1,269 | 1,269 | 1,236 | 1,238 | 41,000 |
| 2025/10/27 | 1,265 | 1,270 | 1,243 | 1,264 | 55,200 |
| 2025/10/24 | 1,249 | 1,249 | 1,234 | 1,241 | 72,700 |
| 2025/10/23 | 1,250 | 1,252 | 1,231 | 1,234 | 68,100 |
| 2025/10/22 | 1,260 | 1,272 | 1,237 | 1,266 | 78,600 |
| 2025/10/21 | 1,288 | 1,288 | 1,260 | 1,266 | 51,200 |
| 2025/10/20 | 1,295 | 1,296 | 1,280 | 1,287 | 50,400 |
| 2025/10/17 | 1,300 | 1,307 | 1,280 | 1,286 | 90,900 |
| 2025/10/16 | 1,282 | 1,328 | 1,280 | 1,309 | 105,600 |
| 2025/10/15 | 1,244 | 1,280 | 1,244 | 1,261 | 124,900 |
| 2025/10/14 | 1,338 | 1,343 | 1,225 | 1,232 | 337,700 |
| 2025/10/10 | 1,490 | 1,490 | 1,414 | 1,428 | 127,800 |
| 2025/10/09 | 1,510 | 1,518 | 1,487 | 1,500 | 68,800 |
| 2025/10/08 | 1,523 | 1,523 | 1,487 | 1,496 | 98,500 |
| 2025/10/07 | 1,503 | 1,552 | 1,503 | 1,540 | 145,100 |
| 2025/10/06 | 1,498 | 1,503 | 1,475 | 1,493 | 94,000 |
| 2025/10/03 | 1,425 | 1,454 | 1,425 | 1,449 | 58,400 |
| 2025/10/02 | 1,445 | 1,474 | 1,425 | 1,425 | 91,200 |
| 2025/10/01 | 1,462 | 1,496 | 1,428 | 1,444 | 129,300 |
| 2025/09/30 | 1,483 | 1,498 | 1,456 | 1,483 | 110,100 |
| 2025/09/29 | 1,527 | 1,527 | 1,486 | 1,486 | 124,500 |
| 2025/09/26 | 1,568 | 1,573 | 1,511 | 1,539 | 107,700 |
| 2025/09/25 | 1,570 | 1,570 | 1,525 | 1,566 | 100,800 |
| 2025/09/24 | 1,527 | 1,559 | 1,517 | 1,559 | 129,200 |
| 2025/09/22 | 1,468 | 1,530 | 1,466 | 1,525 | 132,200 |
| 2025/09/19 | 1,500 | 1,511 | 1,452 | 1,469 | 156,700 |
| 2025/09/18 | 1,395 | 1,463 | 1,389 | 1,450 | 188,300 |
| 2025/09/17 | 1,424 | 1,433 | 1,399 | 1,401 | 111,200 |
| 2025/09/16 | 1,369 | 1,430 | 1,365 | 1,417 | 150,400 |
| 2025/09/12 | 1,383 | 1,392 | 1,364 | 1,378 | 75,500 |
| 2025/09/11 | 1,355 | 1,380 | 1,350 | 1,380 | 115,200 |
| 2025/09/10 | 1,335 | 1,360 | 1,331 | 1,350 | 160,200 |
| 2025/09/09 | 1,320 | 1,344 | 1,318 | 1,338 | 140,500 |
| 2025/09/08 | 1,306 | 1,329 | 1,306 | 1,318 | 116,400 |
| 2025/09/05 | 1,285 | 1,325 | 1,285 | 1,305 | 133,900 |
| 2025/09/04 | 1,234 | 1,285 | 1,234 | 1,283 | 173,800 |
| 2025/09/03 | 1,240 | 1,247 | 1,231 | 1,231 | 49,100 |
| 2025/09/02 | 1,246 | 1,262 | 1,231 | 1,240 | 74,300 |
| 2025/09/01 | 1,272 | 1,272 | 1,233 | 1,244 | 136,600 |
| 2025/08/29 | 1,291 | 1,298 | 1,275 | 1,275 | 52,400 |