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
2015/12/30 581 615 581 597 53,600
2015/12/29 577 597 574 590 24,600
2015/12/28 557 576 554 575 35,000
2015/12/25 535 550 523 547 91,700
2015/12/24 573 576 533 535 83,700
2015/12/22 590 590 571 571 78,000
2015/12/21 612 615 590 601 47,800
2015/12/18 637 637 625 625 23,600
2015/12/17 625 644 619 637 61,800
2015/12/16 655 655 619 623 33,900
2015/12/15 650 661 635 635 25,900
2015/12/14 670 670 637 654 39,700
2015/12/11 690 691 675 675 10,100
2015/12/10 685 690 679 690 21,500
2015/12/09 703 707 689 689 31,000
2015/12/08 701 714 701 705 18,300
2015/12/07 703 714 700 704 28,300
2015/12/04 712 714 698 702 21,900
2015/12/03 713 720 713 715 23,300
2015/12/02 728 728 715 718 24,800
2015/12/01 720 727 712 724 28,500
2015/11/30 714 736 702 716 55,900
2015/11/27 688 732 684 720 138,500
2015/11/26 689 694 680 683 31,200
2015/11/25 676 683 676 681 14,100
2015/11/24 676 680 667 677 21,200
2015/11/20 663 669 663 664 13,600
2015/11/19 668 679 662 665 30,700
2015/11/18 672 681 670 670 24,600
2015/11/17 685 685 672 674 28,000
2015/11/16 685 685 677 678 12,400
2015/11/13 685 696 677 687 25,500
2015/11/12 701 712 695 698 17,700
2015/11/11 674 703 673 700 38,200
2015/11/10 669 683 666 680 17,600
2015/11/09 670 690 666 673 34,900
2015/11/06 658 663 640 659 31,800
2015/11/05 678 678 658 659 40,200
2015/11/04 696 696 680 680 24,000
2015/11/02 692 699 684 690 14,000
2015/10/30 685 694 683 691 23,000
2015/10/29 704 704 686 690 15,100
2015/10/28 703 710 689 694 20,500
2015/10/27 711 717 690 699 51,900
2015/10/26 715 719 708 715 25,100
2015/10/23 710 711 699 701 23,100
2015/10/22 690 710 687 701 33,400
2015/10/21 681 697 680 688 57,000
2015/10/20 722 729 687 698 76,600
2015/10/19 740 748 711 718 63,600
2015/10/16 735 790 730 736 283,200
2015/10/15 815 859 808 840 86,400
2015/10/14 809 840 809 818 33,800
2015/10/13 795 825 795 824 45,300
2015/10/09 825 834 801 822 58,600
2015/10/08 850 862 818 830 109,100
2015/10/07 946 946 852 874 733,600
2015/10/06 831 859 788 796 56,300
2015/10/05 819 828 781 797 90,300
2015/10/02 727 842 718 830 201,400
2015/10/01 698 733 691 727 37,900
2015/09/30 697 707 685 699 21,700
2015/09/29 700 710 681 687 30,400
2015/09/28 698 731 681 720 46,500
2015/09/25 678 699 670 680 22,500
2015/09/24 682 700 672 679 21,300
2015/09/18 683 698 681 684 19,500
2015/09/17 682 700 680 687 16,500
2015/09/16 682 695 679 680 19,200
2015/09/15 696 704 680 681 21,800
2015/09/14 721 736 689 697 23,600
2015/09/11 706 728 702 720 38,700
2015/09/10 688 718 680 706 28,000
2015/09/09 720 724 698 702 54,500
2015/09/08 690 733 672 676 60,200
2015/09/07 675 740 659 698 140,000
2015/09/04 760 767 660 715 199,300
2015/09/03 824 860 761 775 241,300
2015/09/02 850 899 815 836 422,600
2015/09/01 986 1,016 875 905 1,204,100
2015/08/31 717 866 716 866 518,700
2015/08/28 634 716 634 716 179,300
2015/08/27 623 647 604 616 83,700
2015/08/26 588 624 571 623 106,800
2015/08/25 548 637 538 567 239,700
2015/08/24 700 745 627 638 203,900
2015/08/21 790 803 777 777 56,800
2015/08/20 829 830 805 810 29,500
2015/08/19 852 852 834 840 31,200
2015/08/18 821 870 819 860 66,100
2015/08/17 777 822 777 815 52,900
2015/08/14 807 807 776 779 67,600
2015/08/13 820 823 800 808 47,700
2015/08/12 842 849 822 825 25,100
2015/08/11 828 851 826 842 27,900
2015/08/10 855 858 825 829 57,500
2015/08/07 860 877 853 866 32,500
2015/08/06 878 878 860 867 11,700
2015/08/05 851 869 850 865 28,500
2015/08/04 875 875 855 856 37,700
2015/08/03 911 911 872 878 36,500
2015/07/31 874 900 870 899 42,000
2015/07/30 895 898 870 870 58,700
2015/07/29 906 916 892 899 26,200
2015/07/28 890 925 870 906 103,100
2015/07/27 931 931 906 907 48,700
2015/07/24 956 956 925 931 64,600
2015/07/23 970 977 955 956 54,500
2015/07/22 976 981 967 979 29,900
2015/07/21 977 996 974 980 34,600
2015/07/17 979 986 972 973 46,300
2015/07/16 986 1,000 956 979 79,700
2015/07/15 991 1,004 980 985 73,900
2015/07/14 1,010 1,020 991 995 71,900
2015/07/13 980 1,025 975 1,000 185,800
2015/07/10 1,068 1,111 1,058 1,105 101,800
2015/07/09 999 1,050 945 1,028 125,100
2015/07/08 1,111 1,111 1,030 1,050 58,100
2015/07/07 1,067 1,105 1,065 1,105 34,900
2015/07/06 1,063 1,082 1,055 1,061 36,300
2015/07/03 1,085 1,103 1,085 1,094 21,900
2015/07/02 1,102 1,106 1,086 1,086 25,300
2015/07/01 1,053 1,097 1,047 1,093 40,700
2015/06/30 1,058 1,088 1,050 1,060 63,600
2015/06/29 1,086 1,108 1,055 1,072 88,400
2015/06/26 1,117 1,128 1,115 1,116 26,400
2015/06/25 1,130 1,145 1,114 1,127 49,600
2015/06/24 1,149 1,154 1,127 1,128 45,400
2015/06/23 1,150 1,180 1,146 1,148 86,500
2015/06/22 1,118 1,150 1,118 1,145 78,000
2015/06/19 1,111 1,124 1,110 1,111 33,700
2015/06/18 1,111 1,115 1,110 1,114 31,400
2015/06/17 1,116 1,126 1,110 1,116 31,600
2015/06/16 1,132 1,133 1,114 1,116 52,700
2015/06/15 1,139 1,142 1,123 1,133 35,600
2015/06/12 1,121 1,153 1,121 1,137 38,000
2015/06/11 1,133 1,145 1,117 1,126 40,600
2015/06/10 1,125 1,145 1,119 1,129 33,500
2015/06/09 1,176 1,176 1,126 1,127 67,400
2015/06/08 1,167 1,195 1,166 1,175 61,400
2015/06/05 1,210 1,219 1,178 1,186 93,600
2015/06/04 1,219 1,237 1,203 1,226 149,600
2015/06/03 1,143 1,200 1,143 1,189 100,400
2015/06/02 1,138 1,187 1,138 1,156 138,500
2015/06/01 1,110 1,156 1,110 1,148 62,600
2015/05/29 1,117 1,117 1,106 1,111 28,000
2015/05/28 1,115 1,129 1,109 1,110 44,200
2015/05/27 1,114 1,135 1,105 1,131 52,000
2015/05/26 1,120 1,135 1,115 1,116 39,700
2015/05/25 1,114 1,147 1,114 1,125 48,600
2015/05/22 1,115 1,135 1,112 1,121 35,100
2015/05/21 1,122 1,135 1,115 1,118 41,700
2015/05/20 1,117 1,118 1,109 1,117 63,500
2015/05/19 1,113 1,124 1,113 1,119 45,800
2015/05/18 1,123 1,143 1,119 1,126 24,500
2015/05/15 1,137 1,150 1,117 1,130 38,900
2015/05/14 1,148 1,162 1,140 1,140 30,100
2015/05/13 1,162 1,171 1,150 1,152 28,000
2015/05/12 1,167 1,195 1,152 1,160 64,000
2015/05/11 1,153 1,284 1,142 1,165 197,400
2015/05/08 1,107 1,152 1,107 1,149 59,300
2015/05/07 1,110 1,137 1,109 1,111 33,000
2015/05/01 1,099 1,135 1,099 1,123 62,500
2015/04/30 1,132 1,150 1,102 1,141 98,200
2015/04/28 1,167 1,170 1,147 1,147 49,000
2015/04/27 1,159 1,185 1,159 1,163 45,000
2015/04/24 1,153 1,170 1,139 1,164 64,800
2015/04/23 1,150 1,172 1,150 1,152 73,400
2015/04/22 1,202 1,202 1,151 1,161 91,800
2015/04/21 1,161 1,198 1,161 1,180 35,900
2015/04/20 1,164 1,185 1,155 1,169 49,800
2015/04/17 1,220 1,227 1,190 1,192 76,500
2015/04/16 1,243 1,250 1,220 1,221 47,600
2015/04/15 1,212 1,247 1,212 1,243 78,000
2015/04/14 1,225 1,229 1,201 1,210 130,400
2015/04/13 1,296 1,306 1,220 1,236 305,800
2015/04/10 1,310 1,390 1,285 1,356 312,900
2015/04/09 1,269 1,333 1,258 1,313 186,200
2015/04/08 1,290 1,296 1,237 1,246 123,000
2015/04/07 1,310 1,344 1,302 1,305 113,900
2015/04/06 1,247 1,302 1,236 1,302 134,800
2015/04/03 1,220 1,267 1,220 1,266 137,500
2015/04/02 1,216 1,220 1,209 1,216 42,200
2015/04/01 1,220 1,231 1,209 1,216 62,600
2015/03/31 1,211 1,225 1,207 1,222 45,300
2015/03/30 1,220 1,233 1,200 1,214 55,600
2015/03/27 1,135 1,225 1,134 1,200 121,700
2015/03/26 1,154 1,188 1,151 1,157 55,000
2015/03/25 1,110 1,193 1,085 1,191 201,800
2015/03/24 1,133 1,138 1,113 1,114 103,700
2015/03/23 1,162 1,169 1,134 1,138 91,000
2015/03/20 1,160 1,187 1,158 1,162 99,100
2015/03/19 1,187 1,204 1,184 1,186 27,200
2015/03/18 1,200 1,216 1,185 1,191 42,600
2015/03/17 1,187 1,226 1,182 1,213 62,000
2015/03/16 1,204 1,211 1,186 1,188 51,800
2015/03/13 1,240 1,240 1,212 1,212 43,700
2015/03/12 1,259 1,260 1,212 1,215 56,900
2015/03/11 1,181 1,246 1,181 1,246 64,100
2015/03/10 1,195 1,206 1,181 1,192 49,900
2015/03/09 1,187 1,208 1,182 1,182 60,300
2015/03/06 1,181 1,214 1,181 1,195 104,300
2015/03/05 1,226 1,280 1,200 1,220 89,600
2015/03/04 1,226 1,255 1,211 1,247 61,100
2015/03/03 1,303 1,339 1,250 1,260 114,600
2015/03/02 1,364 1,420 1,291 1,318 195,600
2015/02/27 1,257 1,380 1,257 1,364 353,900
2015/02/26 1,203 1,274 1,203 1,265 156,700
2015/02/25 1,170 1,250 1,170 1,208 100,400
2015/02/24 1,150 1,207 1,147 1,180 78,400
2015/02/23 1,133 1,240 1,133 1,161 108,400
2015/02/20 1,169 1,184 1,144 1,145 100,300
2015/02/19 1,184 1,195 1,169 1,180 62,900
2015/02/18 1,216 1,226 1,190 1,197 71,300
2015/02/17 1,205 1,224 1,204 1,204 46,500
2015/02/16 1,240 1,255 1,205 1,224 48,200
2015/02/13 1,255 1,269 1,220 1,228 65,100
2015/02/12 1,251 1,298 1,251 1,262 82,800
2015/02/10 1,246 1,350 1,235 1,286 227,500
2015/02/09 1,170 1,246 1,127 1,233 100,700
2015/02/06 1,172 1,172 1,120 1,160 68,800
2015/02/05 1,200 1,202 1,122 1,154 178,300
2015/02/04 1,235 1,250 1,200 1,210 96,500
2015/02/03 1,265 1,265 1,215 1,221 105,300
2015/02/02 1,266 1,283 1,254 1,254 87,000
2015/01/30 1,313 1,319 1,279 1,290 96,300
2015/01/29 1,346 1,346 1,305 1,307 85,100
2015/01/28 1,317 1,337 1,308 1,337 69,200
2015/01/27 1,342 1,352 1,330 1,330 77,300
2015/01/26 1,306 1,348 1,306 1,347 77,600
2015/01/23 1,330 1,412 1,315 1,323 111,900
2015/01/22 1,325 1,390 1,306 1,310 166,900
2015/01/21 1,330 1,358 1,301 1,306 193,600
2015/01/20 1,354 1,419 1,350 1,367 200,600
2015/01/19 1,463 1,470 1,350 1,361 337,400
2015/01/16 1,573 1,573 1,465 1,492 442,700
2015/01/15 1,700 1,763 1,601 1,630 1,290,500
2015/01/14 1,586 1,625 1,481 1,500 183,700
2015/01/13 1,570 1,597 1,436 1,585 328,300
2015/01/09 1,656 1,794 1,517 1,603 1,311,000
2015/01/08 1,323 1,603 1,311 1,603 884,500
2015/01/07 1,300 1,360 1,289 1,303 109,900
2015/01/06 1,260 1,383 1,225 1,323 217,700
2015/01/05 1,304 1,322 1,260 1,293 121,400

このページの先頭へ