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
2014/12/30 1,314 1,350 1,279 1,295 128,100
2014/12/29 1,325 1,390 1,286 1,330 190,100
2014/12/26 1,294 1,416 1,261 1,355 268,100
2014/12/25 1,370 1,374 1,271 1,294 233,600
2014/12/24 1,375 1,400 1,280 1,340 218,900
2014/12/22 1,474 1,474 1,372 1,380 137,500
2014/12/19 1,467 1,523 1,418 1,444 126,000
2014/12/18 1,420 1,492 1,313 1,480 293,300
2014/12/17 1,406 1,452 1,382 1,382 239,400
2014/12/16 1,540 1,548 1,420 1,453 240,200
2014/12/15 1,520 1,633 1,501 1,555 291,000
2014/12/12 1,467 1,619 1,450 1,588 384,900
2014/12/11 1,495 1,517 1,400 1,451 203,500
2014/12/10 1,389 1,600 1,382 1,494 353,700
2014/12/09 1,450 1,517 1,403 1,425 213,600
2014/12/08 1,601 1,636 1,468 1,485 349,500
2014/12/05 1,568 1,670 1,551 1,660 178,500
2014/12/04 1,650 1,655 1,600 1,607 139,900
2014/12/03 1,725 1,744 1,623 1,650 266,600
2014/12/02 1,830 1,857 1,700 1,745 372,300
2014/12/01 1,850 1,877 1,780 1,842 291,200
2014/11/28 2,088 2,093 1,901 1,936 215,200
2014/11/27 2,164 2,210 2,000 2,040 488,100
2014/11/26 1,739 2,130 1,730 2,065 629,500
2014/11/26 1 -> 10.00 分割
2014/11/25 19,700 19,700 18,410 18,410 39,400
2014/11/21 20,140 20,630 19,310 19,700 31,300
2014/11/20 21,950 22,100 20,160 20,640 26,800
2014/11/19 22,350 22,790 21,560 21,580 30,800
2014/11/18 21,120 22,400 21,120 22,130 38,800
2014/11/17 22,000 22,180 21,220 21,390 27,300
2014/11/14 20,310 22,060 19,830 21,820 51,800
2014/11/13 21,200 21,200 20,450 20,580 23,400
2014/11/12 21,550 21,900 21,000 21,260 43,800
2014/11/11 20,760 21,980 20,730 21,200 62,400
2014/11/10 20,400 20,800 19,160 20,260 67,900
2014/11/07 21,530 21,980 20,210 20,730 89,400
2014/11/06 23,300 23,790 21,240 22,230 136,400
2014/11/05 23,400 24,500 21,120 22,800 331,200
2014/11/04 18,420 20,020 17,530 20,020 254,500
2014/10/31 15,790 16,020 14,700 16,020 163,000
2014/10/30 13,220 13,880 12,590 13,020 57,000
2014/10/29 13,800 13,840 13,050 13,230 56,700
2014/10/28 14,300 14,990 13,420 13,500 69,100
2014/10/27 15,980 16,100 13,890 14,460 46,200
2014/10/24 16,260 16,580 15,270 15,590 54,800
2014/10/23 15,500 17,180 15,100 16,300 126,500
2014/10/22 13,460 14,700 13,380 14,320 86,300
2014/10/21 15,110 15,300 12,900 13,190 66,900
2014/10/20 15,150 15,850 14,620 14,880 73,100
2014/10/17 16,000 16,400 14,060 14,150 93,600
2014/10/16 15,850 16,600 15,650 15,710 62,700
2014/10/15 19,000 19,100 16,160 16,190 105,900
2014/10/14 19,900 20,050 18,700 18,870 52,600
2014/10/10 19,510 21,560 19,290 21,400 55,600
2014/10/09 22,110 22,680 20,700 20,910 32,000
2014/10/08 21,250 23,000 21,210 22,100 34,300
2014/10/07 23,000 23,280 22,160 22,250 28,500
2014/10/06 21,480 23,340 20,400 23,280 61,400
2014/10/03 21,000 21,200 20,260 20,980 38,100
2014/10/02 20,600 21,890 20,100 20,590 56,400
2014/10/01 23,800 23,900 22,360 22,430 35,500
2014/09/30 24,350 24,500 23,500 23,710 18,900
2014/09/29 24,310 25,400 24,010 24,130 55,100
2014/09/26 23,400 24,030 23,150 24,000 25,000
2014/09/25 24,290 24,580 23,710 23,920 18,800
2014/09/24 24,300 25,000 23,810 24,240 30,600
2014/09/22 24,300 25,500 24,100 24,300 59,700
2014/09/19 24,510 24,790 23,110 23,910 49,600
2014/09/18 25,310 25,820 24,400 24,650 47,200
2014/09/17 28,000 28,070 24,480 25,310 122,800
2014/09/16 23,790 26,750 23,540 26,250 136,700
2014/09/12 23,540 23,930 23,000 23,000 29,500
2014/09/11 22,880 24,400 22,160 23,600 58,400
2014/09/10 23,210 23,420 21,850 23,050 65,600
2014/09/09 23,960 24,330 22,350 22,400 76,900
2014/09/08 26,120 26,790 24,550 24,580 51,000
2014/09/05 26,000 27,700 24,400 26,100 117,600
2014/09/04 26,420 27,900 25,580 25,600 85,400
2014/09/03 24,580 28,360 24,420 26,250 206,200
2014/09/02 26,800 27,120 24,370 25,450 102,200
2014/09/01 26,590 27,900 25,050 26,310 91,700
2014/08/29 27,650 28,100 26,830 26,960 59,300
2014/08/28 28,000 29,450 27,030 27,800 77,000
2014/08/27 30,600 30,700 28,000 28,570 104,500
2014/08/26 30,500 31,400 29,600 30,600 102,600
2014/08/25 28,480 29,730 27,800 29,100 81,500
2014/08/22 29,500 29,950 28,200 28,640 70,300
2014/08/21 27,510 30,000 27,510 29,730 101,500
2014/08/20 30,250 30,250 27,200 28,010 89,400
2014/08/19 29,900 30,600 26,900 29,550 127,000
2014/08/18 33,700 33,700 27,210 28,100 156,700
2014/08/15 32,700 34,300 32,500 33,900 94,200
2014/08/14 30,200 34,750 30,200 33,650 253,100
2014/08/13 26,370 30,650 26,310 30,000 249,800
2014/08/12 27,160 28,070 25,290 25,870 162,600
2014/08/11 24,700 28,160 23,500 28,160 194,400
2014/08/08 25,430 25,600 21,730 23,160 119,700
2014/08/07 21,690 24,850 21,690 24,430 115,200
2014/08/06 21,000 22,850 20,650 21,890 85,000
2014/08/05 23,150 23,450 21,000 21,270 70,900
2014/08/04 24,900 24,910 23,410 23,530 54,600
2014/08/01 25,270 25,980 24,100 24,990 94,000
2014/07/31 25,020 27,080 25,000 26,270 144,800
2014/07/30 25,730 26,490 24,580 24,900 83,700
2014/07/29 27,000 27,440 24,850 26,230 167,300
2014/07/28 21,630 26,000 21,630 25,820 162,900
2014/07/25 20,890 23,410 20,880 21,840 167,400
2014/07/24 23,050 23,700 20,860 21,120 157,100
2014/07/23 26,930 26,990 23,930 24,290 134,000
2014/07/22 29,000 29,710 24,910 26,730 182,800
2014/07/18 22,020 25,480 22,000 25,200 218,800
2014/07/17 20,450 23,070 20,300 22,690 201,400
2014/07/16 20,000 20,630 18,830 19,790 116,100
2014/07/15 18,860 20,990 18,660 20,180 212,700
2014/07/14 16,690 20,580 15,940 18,890 387,900
2014/07/11 17,000 17,480 15,900 16,800 178,400
2014/07/10 15,340 17,700 15,340 17,700 335,000
2014/07/09 15,020 15,330 13,880 14,700 245,900
2014/07/08 11,820 15,020 11,800 15,020 349,000
2014/07/07 11,600 12,180 11,450 12,020 43,600
2014/07/04 12,180 12,320 11,360 11,600 51,500
2014/07/03 12,000 12,800 11,810 12,060 57,500
2014/07/02 12,790 13,150 11,800 12,250 129,000
2014/07/01 10,410 12,400 10,390 12,170 165,700
2014/06/30 9,990 10,700 9,990 10,190 45,500
2014/06/27 10,800 10,800 9,770 10,010 99,000
2014/06/26 11,530 11,930 10,800 10,900 58,800
2014/06/25 11,380 12,240 11,250 11,480 65,600
2014/06/24 12,010 12,880 11,500 11,780 123,400
2014/06/23 12,990 14,170 12,150 12,590 305,400
2014/06/20 10,680 13,670 10,300 12,750 601,700
2014/06/19 11,970 12,910 10,750 10,980 376,800
2014/06/18 9,140 10,640 8,740 10,640 134,200
2014/06/17 9,900 9,980 8,640 9,140 236,800
2014/06/16 8,700 9,300 8,430 9,300 286,500
2014/06/13 7,500 8,250 7,410 7,800 183,900
2014/06/12 7,120 7,270 6,970 7,110 38,500
2014/06/11 6,990 7,480 6,990 7,270 50,700
2014/06/10 7,550 7,670 6,950 7,140 53,700
2014/06/09 7,940 8,150 7,490 7,700 97,700
2014/06/06 7,250 7,620 7,200 7,490 98,000
2014/06/05 6,730 7,350 6,730 7,000 102,200
2014/06/04 6,690 7,270 6,450 6,780 109,200
2014/06/03 7,000 7,150 6,670 6,770 74,000
2014/06/02 7,200 7,300 6,740 7,130 102,400
2014/05/30 7,810 7,980 6,610 6,890 169,100
2014/05/29 7,680 8,350 7,460 7,700 304,900
2014/05/28 7,080 7,380 7,000 7,380 83,800
2014/05/27 6,700 6,850 6,360 6,380 158,700
2014/05/26 5,810 6,640 5,810 6,580 264,500
2014/05/23 5,130 6,150 4,980 5,690 273,100
2014/05/22 5,470 5,650 5,130 5,160 186,500
2014/05/21 4,640 5,270 4,580 5,270 76,000
2014/05/20 4,620 4,635 4,410 4,570 41,000
2014/05/19 5,040 5,100 4,535 4,550 50,000
2014/05/16 4,900 5,000 4,715 4,825 33,900
2014/05/15 5,130 5,190 4,850 5,050 48,700
2014/05/14 5,220 5,470 5,130 5,200 42,700
2014/05/13 5,300 5,600 5,150 5,420 67,500
2014/05/12 5,150 5,750 5,080 5,120 127,600
2014/05/09 5,840 5,840 4,985 5,200 122,900
2014/05/08 6,500 6,560 5,920 5,940 100,600
2014/05/07 6,120 6,420 5,880 6,420 109,900
2014/05/02 6,150 6,820 6,150 6,420 295,600
2014/05/01 5,900 6,040 5,550 5,900 110,200
2014/04/30 6,340 6,380 5,540 5,850 126,900
2014/04/28 6,500 6,850 6,010 6,070 147,000
2014/04/25 7,070 7,700 6,210 6,590 187,600
2014/04/24 8,240 8,300 6,890 7,040 161,500
2014/04/23 9,000 9,250 8,030 8,390 188,200
2014/04/22 9,610 9,940 8,630 9,150 356,800
2014/04/21 7,800 8,890 7,150 8,890 158,800
2014/04/18 8,000 8,340 6,560 7,390 272,300
2014/04/17 6,690 7,190 6,600 7,190 198,000
2014/04/16 5,700 6,400 5,110 6,190 339,700
2014/04/15 5,400 5,400 5,400 5,400 12,700
2014/04/14 4,700 4,700 4,700 4,700 8,200
2014/04/11 4,035 4,175 3,875 4,000 36,300
2014/04/10 4,550 4,860 3,875 4,105 102,000
2014/04/09 4,690 4,830 4,440 4,490 35,400
2014/04/08 5,200 5,450 4,730 4,830 100,800
2014/04/07 4,895 5,300 4,630 5,300 118,300
2014/04/04 3,970 4,600 3,965 4,600 98,700
2014/04/03 4,020 4,290 3,900 3,900 29,700
2014/04/02 4,370 4,460 4,050 4,300 45,800
2014/04/01 3,595 4,300 3,520 4,300 92,400
2014/03/31 3,470 3,955 3,280 3,600 54,400
2014/03/28 3,400 3,765 3,215 3,260 25,400
2014/03/27 3,320 4,000 2,881 3,380 66,700
2014/03/26 4,300 4,450 3,390 3,390 58,400
2014/03/25 4,000 4,640 3,720 4,090 135,700
2014/03/24 3,940 3,940 3,940 3,940 8,500
2014/03/20 3,460 3,560 3,050 3,240 58,200
2014/03/19 3,295 3,600 3,170 3,600 84,200
2014/03/18 2,590 3,140 2,565 3,140 49,200
2014/03/17 2,850 3,055 2,583 2,640 49,100
2014/03/14 2,202 2,579 2,173 2,579 22,200
2014/03/13 2,317 2,400 2,193 2,200 15,000
2014/03/12 2,450 2,450 2,309 2,310 6,400
2014/03/11 2,452 2,479 2,400 2,400 9,600
2014/03/10 2,200 2,600 2,199 2,302 11,600
2014/03/07 2,198 2,222 2,150 2,150 4,400
2014/03/06 2,120 2,178 2,110 2,178 1,400
2014/03/04 2,090 2,120 2,090 2,120 2,600
2014/03/03 2,190 2,190 2,123 2,140 3,300
2014/02/28 2,360 2,360 2,221 2,221 1,400
2014/02/27 2,250 2,401 2,250 2,310 4,500
2014/02/26 2,290 2,300 2,222 2,300 4,100
2014/02/25 2,230 2,250 2,175 2,200 2,800
2014/02/24 2,290 2,291 2,160 2,230 6,700
2014/02/21 2,200 2,291 2,190 2,290 5,600
2014/02/20 2,204 2,204 2,112 2,150 6,900
2014/02/19 2,270 2,369 2,250 2,252 9,200
2014/02/18 2,800 2,800 2,312 2,364 40,700
2014/02/17 2,470 2,520 2,420 2,520 14,000
2014/02/14 2,050 2,100 2,020 2,020 2,500
2014/02/13 2,200 2,200 2,018 2,100 1,300
2014/02/12 2,003 2,200 2,000 2,100 2,100
2014/02/10 1,883 2,000 1,883 2,000 2,100
2014/02/07 1,915 1,915 1,868 1,883 1,400
2014/02/06 1,750 1,960 1,750 1,955 2,700
2014/02/05 1,741 1,819 1,700 1,700 3,200
2014/02/04 1,711 1,711 1,638 1,701 3,000
2014/02/03 2,070 2,070 1,800 1,800 7,400
2014/01/31 2,156 2,183 2,101 2,101 2,400
2014/01/30 2,200 2,200 2,136 2,136 2,200
2014/01/29 2,170 2,300 2,170 2,300 3,200
2014/01/28 2,133 2,220 2,112 2,220 2,900
2014/01/27 2,180 2,180 2,076 2,132 3,000
2014/01/24 2,238 2,288 2,200 2,205 7,000
2014/01/23 2,320 2,398 2,288 2,288 7,800
2014/01/22 2,288 2,600 2,288 2,323 12,700
2014/01/21 2,284 2,380 2,284 2,298 5,700
2014/01/20 2,311 2,370 2,280 2,281 4,500
2014/01/17 2,369 2,420 2,220 2,375 4,100
2014/01/16 2,350 2,584 2,200 2,410 43,400
2014/01/15 2,600 2,600 2,600 2,600 9,800
2014/01/14 2,115 2,115 1,904 2,100 16,400
2014/01/10 1,745 2,115 1,745 2,115 23,500
2014/01/09 1,700 1,748 1,688 1,715 5,300
2014/01/08 1,656 1,693 1,617 1,693 2,300
2014/01/07 1,700 1,700 1,620 1,650 2,800
2014/01/06 1,751 1,751 1,625 1,690 3,600

このページの先頭へ