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

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
2026/05/07 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
2025/08/28 1,278 1,294 1,263 1,291 74,400
2025/08/27 1,303 1,303 1,280 1,283 48,400
2025/08/26 1,306 1,306 1,289 1,295 56,700
2025/08/25 1,288 1,312 1,284 1,284 66,200
2025/08/22 1,273 1,288 1,268 1,287 53,600
2025/08/21 1,295 1,295 1,270 1,271 102,400
2025/08/20 1,322 1,325 1,299 1,299 88,800
2025/08/19 1,328 1,348 1,328 1,336 60,700
2025/08/18 1,333 1,333 1,313 1,328 44,100
2025/08/15 1,340 1,342 1,331 1,333 36,600
2025/08/14 1,333 1,345 1,319 1,335 59,700
2025/08/13 1,338 1,365 1,325 1,333 123,400
2025/08/12 1,320 1,338 1,314 1,324 82,800
2025/08/08 1,309 1,320 1,296 1,307 54,500
2025/08/07 1,310 1,328 1,292 1,308 60,500
2025/08/06 1,304 1,325 1,300 1,324 56,700
2025/08/05 1,289 1,315 1,285 1,315 57,700
2025/08/04 1,288 1,294 1,275 1,289 103,300
2025/08/01 1,316 1,325 1,299 1,322 57,400
2025/07/31 1,315 1,320 1,299 1,319 43,300
2025/07/30 1,293 1,347 1,275 1,320 103,200
2025/07/29 1,319 1,335 1,294 1,305 90,000
2025/07/28 1,326 1,337 1,319 1,331 45,100
2025/07/25 1,322 1,329 1,311 1,317 30,300
2025/07/24 1,329 1,334 1,310 1,324 91,600
2025/07/23 1,297 1,350 1,288 1,323 146,000
2025/07/22 1,310 1,317 1,284 1,288 160,700
2025/07/18 1,316 1,332 1,303 1,314 148,200
2025/07/17 1,321 1,324 1,309 1,316 129,800
2025/07/16 1,355 1,355 1,327 1,327 103,600
2025/07/15 1,374 1,380 1,327 1,354 182,900
2025/07/14 1,374 1,404 1,311 1,393 535,300
2025/07/11 1,425 1,460 1,419 1,432 201,100
2025/07/10 1,422 1,436 1,411 1,419 75,500
2025/07/09 1,397 1,434 1,397 1,422 82,800
2025/07/08 1,347 1,397 1,343 1,385 73,800
2025/07/07 1,311 1,365 1,311 1,352 72,200
2025/07/04 1,344 1,344 1,310 1,314 48,100
2025/07/03 1,336 1,346 1,327 1,328 43,400
2025/07/02 1,336 1,344 1,320 1,331 68,200

このページの先頭へ