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
2018/12/28 757 782 746 781 163,100
2018/12/27 794 794 752 772 157,300
2018/12/26 703 724 683 715 182,700
2018/12/25 670 705 658 666 269,700
2018/12/21 742 774 726 744 217,600
2018/12/20 803 815 754 764 204,500
2018/12/19 798 835 790 818 156,100
2018/12/18 831 847 806 806 206,100
2018/12/17 881 894 859 861 90,500
2018/12/14 919 919 880 880 186,000
2018/12/13 921 936 905 924 73,800
2018/12/12 897 924 885 911 124,800
2018/12/11 951 954 886 890 183,700
2018/12/10 974 974 943 943 133,700
2018/12/07 1,004 1,017 977 986 100,600
2018/12/06 1,031 1,031 983 994 145,900
2018/12/05 1,030 1,057 1,022 1,030 94,500
2018/12/04 1,130 1,130 1,069 1,069 140,100
2018/12/03 1,066 1,143 1,066 1,131 210,800
2018/11/30 1,056 1,077 1,043 1,050 60,000
2018/11/29 1,086 1,086 1,047 1,054 96,100
2018/11/28 1,030 1,062 1,019 1,056 72,000
2018/11/27 1,014 1,030 997 1,021 74,000
2018/11/26 995 1,013 977 1,012 77,100
2018/11/22 1,000 1,018 981 994 94,200
2018/11/21 960 1,021 953 1,000 122,300
2018/11/20 1,004 1,013 976 979 225,600
2018/11/19 1,016 1,045 1,002 1,033 143,400
2018/11/16 1,052 1,058 1,002 1,003 162,700
2018/11/15 1,049 1,094 1,047 1,062 53,800
2018/11/14 1,067 1,085 1,040 1,061 69,400
2018/11/13 1,030 1,083 1,016 1,065 152,900
2018/11/12 1,139 1,139 1,078 1,090 141,600
2018/11/09 1,193 1,201 1,148 1,149 111,400
2018/11/08 1,234 1,244 1,181 1,192 108,000
2018/11/07 1,164 1,228 1,164 1,194 93,700
2018/11/06 1,195 1,200 1,151 1,164 57,200
2018/11/05 1,208 1,231 1,185 1,190 64,900
2018/11/02 1,189 1,236 1,186 1,206 126,100
2018/11/01 1,170 1,180 1,120 1,159 93,600
2018/10/31 1,091 1,178 1,070 1,159 238,500
2018/10/30 962 1,065 959 1,052 204,000
2018/10/29 1,039 1,055 990 993 199,400
2018/10/26 1,143 1,147 1,010 1,044 362,400
2018/10/25 1,160 1,160 1,095 1,109 273,500
2018/10/24 1,307 1,309 1,214 1,236 228,000
2018/10/23 1,283 1,330 1,266 1,267 189,300
2018/10/22 1,240 1,319 1,228 1,313 234,300
2018/10/19 1,159 1,271 1,151 1,270 365,200
2018/10/18 1,153 1,204 1,129 1,183 249,800
2018/10/17 1,140 1,175 1,137 1,160 138,800
2018/10/16 1,152 1,181 1,103 1,110 283,000
2018/10/15 1,237 1,247 1,141 1,151 596,200
2018/10/12 1,040 1,098 1,026 1,087 221,300
2018/10/11 1,020 1,093 1,004 1,052 285,800
2018/10/10 1,170 1,186 1,136 1,163 142,700
2018/10/09 1,174 1,175 1,130 1,144 261,200
2018/10/05 1,238 1,239 1,198 1,204 224,900
2018/10/04 1,280 1,314 1,243 1,268 135,200
2018/10/03 1,315 1,326 1,275 1,280 122,300
2018/10/02 1,348 1,351 1,299 1,315 159,800
2018/10/01 1,284 1,355 1,284 1,345 176,800
2018/09/28 1,286 1,299 1,269 1,272 107,400
2018/09/27 1,330 1,330 1,272 1,275 123,700
2018/09/26 1,308 1,346 1,295 1,324 98,000
2018/09/25 1,320 1,328 1,282 1,304 71,600
2018/09/21 1,251 1,310 1,251 1,308 136,500
2018/09/20 1,274 1,280 1,220 1,229 84,500
2018/09/19 1,240 1,283 1,234 1,272 107,900
2018/09/18 1,207 1,233 1,190 1,223 72,400
2018/09/14 1,159 1,215 1,157 1,203 129,100
2018/09/13 1,128 1,155 1,110 1,136 99,900
2018/09/12 1,226 1,228 1,151 1,154 132,500
2018/09/11 1,209 1,231 1,192 1,219 47,500
2018/09/10 1,215 1,233 1,200 1,203 63,800
2018/09/07 1,241 1,241 1,210 1,213 85,800
2018/09/06 1,285 1,294 1,250 1,258 43,900
2018/09/05 1,293 1,303 1,285 1,296 31,600
2018/09/04 1,290 1,306 1,282 1,291 43,300
2018/09/03 1,335 1,340 1,276 1,291 92,600
2018/08/31 1,313 1,331 1,305 1,328 40,300
2018/08/30 1,344 1,349 1,321 1,331 76,400
2018/08/29 1,295 1,346 1,280 1,321 115,000
2018/08/28 1,312 1,318 1,270 1,296 103,400
2018/08/27 1,297 1,308 1,283 1,293 120,200
2018/08/24 1,278 1,281 1,256 1,280 72,000
2018/08/23 1,233 1,272 1,225 1,260 93,100
2018/08/22 1,210 1,232 1,192 1,224 157,200
2018/08/21 1,204 1,232 1,190 1,210 76,900
2018/08/20 1,236 1,255 1,198 1,204 108,000
2018/08/17 1,241 1,251 1,195 1,249 215,700
2018/08/16 1,277 1,277 1,222 1,239 139,200
2018/08/15 1,322 1,323 1,287 1,295 81,900
2018/08/14 1,317 1,331 1,307 1,323 82,400
2018/08/13 1,370 1,370 1,287 1,292 171,400
2018/08/10 1,411 1,413 1,383 1,387 91,100
2018/08/09 1,409 1,447 1,400 1,428 75,700
2018/08/08 1,387 1,430 1,375 1,420 90,100
2018/08/07 1,382 1,401 1,373 1,386 73,300
2018/08/06 1,445 1,445 1,383 1,388 134,700
2018/08/03 1,500 1,510 1,442 1,446 129,700
2018/08/02 1,472 1,517 1,467 1,480 129,700
2018/08/01 1,479 1,496 1,447 1,472 133,900
2018/07/31 1,452 1,470 1,446 1,455 130,700
2018/07/30 1,451 1,467 1,433 1,444 104,600
2018/07/27 1,421 1,473 1,418 1,449 145,000
2018/07/26 1,435 1,435 1,412 1,416 73,900
2018/07/25 1,424 1,424 1,406 1,416 121,500
2018/07/24 1,410 1,427 1,400 1,408 107,100
2018/07/23 1,405 1,437 1,380 1,403 251,000
2018/07/20 1,407 1,480 1,403 1,431 284,100
2018/07/19 1,399 1,460 1,383 1,414 324,500
2018/07/18 1,400 1,412 1,365 1,369 327,800
2018/07/17 1,464 1,495 1,343 1,365 1,035,600
2018/07/13 1,637 1,656 1,600 1,624 223,100
2018/07/12 1,571 1,610 1,551 1,593 99,200
2018/07/11 1,538 1,552 1,502 1,538 55,000
2018/07/10 1,527 1,574 1,520 1,552 101,700
2018/07/09 1,489 1,527 1,452 1,525 80,400
2018/07/06 1,449 1,490 1,415 1,488 173,100
2018/07/05 1,478 1,496 1,400 1,419 156,500
2018/07/04 1,542 1,548 1,488 1,496 119,900
2018/07/03 1,601 1,621 1,536 1,571 138,400
2018/07/02 1,627 1,663 1,590 1,596 121,700
2018/06/29 1,580 1,625 1,562 1,591 116,200
2018/06/28 1,613 1,631 1,566 1,575 132,600
2018/06/27 1,641 1,654 1,612 1,616 49,800
2018/06/26 1,622 1,658 1,595 1,641 89,100
2018/06/25 1,704 1,734 1,650 1,654 86,800
2018/06/22 1,746 1,746 1,691 1,699 128,200
2018/06/21 1,790 1,791 1,719 1,746 93,500
2018/06/20 1,801 1,801 1,708 1,790 150,500
2018/06/19 1,882 1,888 1,801 1,803 76,300
2018/06/18 1,955 1,964 1,840 1,887 121,100
2018/06/15 2,000 2,007 1,943 1,955 69,500
2018/06/14 1,973 2,029 1,973 1,989 46,500
2018/06/13 1,990 2,013 1,968 1,997 56,300
2018/06/12 1,984 2,003 1,958 1,976 42,300
2018/06/11 1,999 2,019 1,951 1,968 44,400
2018/06/08 1,957 2,005 1,957 1,986 63,700
2018/06/07 1,906 1,983 1,905 1,924 75,000
2018/06/06 1,933 1,948 1,893 1,901 64,100
2018/06/05 1,965 1,984 1,921 1,933 46,500
2018/06/04 1,980 1,980 1,942 1,963 44,800
2018/06/01 1,975 1,989 1,929 1,943 66,600
2018/05/31 1,981 2,034 1,966 1,990 86,900
2018/05/30 1,891 1,955 1,891 1,951 53,900
2018/05/29 1,975 1,976 1,908 1,923 66,200
2018/05/28 1,997 2,044 1,960 1,971 96,900
2018/05/25 1,907 1,947 1,906 1,933 58,800
2018/05/24 1,986 1,987 1,907 1,921 101,600
2018/05/23 2,042 2,048 1,986 2,000 45,400
2018/05/22 2,060 2,066 2,013 2,029 59,300
2018/05/21 2,020 2,078 2,010 2,061 86,200
2018/05/18 1,942 2,018 1,925 2,011 66,100
2018/05/17 1,865 1,958 1,865 1,944 85,000
2018/05/16 1,900 1,914 1,861 1,864 39,900
2018/05/15 1,969 1,974 1,909 1,913 104,500
2018/05/14 1,997 2,011 1,975 1,978 50,300
2018/05/11 1,985 2,026 1,985 1,997 81,800
2018/05/10 1,977 2,016 1,964 2,009 138,600
2018/05/09 1,929 1,970 1,830 1,949 160,500
2018/05/08 1,890 1,941 1,883 1,929 79,900
2018/05/07 1,889 1,914 1,872 1,898 52,300
2018/05/02 1,822 1,877 1,821 1,864 41,200
2018/05/01 1,864 1,869 1,828 1,840 65,600
2018/04/27 1,902 1,915 1,859 1,872 109,100
2018/04/26 1,860 1,919 1,860 1,900 122,800
2018/04/25 1,831 1,867 1,817 1,864 82,300
2018/04/24 1,824 1,872 1,814 1,871 93,900
2018/04/23 1,795 1,822 1,775 1,817 63,500
2018/04/20 1,800 1,831 1,761 1,810 130,500
2018/04/19 1,829 1,829 1,780 1,820 80,400
2018/04/18 1,742 1,796 1,736 1,794 71,900
2018/04/17 1,775 1,825 1,722 1,737 139,700
2018/04/16 1,916 1,920 1,772 1,774 302,000
2018/04/13 1,891 1,980 1,890 1,969 250,000
2018/04/12 1,826 1,885 1,818 1,879 85,300
2018/04/11 1,850 1,867 1,823 1,826 66,300
2018/04/10 1,801 1,835 1,781 1,823 37,700
2018/04/09 1,771 1,817 1,765 1,792 33,600
2018/04/06 1,804 1,848 1,754 1,776 152,800
2018/04/05 1,880 1,883 1,804 1,804 65,000
2018/04/04 1,899 1,923 1,844 1,866 59,900
2018/04/03 1,850 1,896 1,831 1,881 53,500
2018/04/02 1,849 1,920 1,845 1,897 101,300
2018/03/30 1,791 1,850 1,788 1,837 57,100
2018/03/29 1,785 1,787 1,754 1,780 33,400
2018/03/28 1,784 1,807 1,748 1,766 73,400
2018/03/27 1,824 1,835 1,788 1,822 50,000
2018/03/26 1,756 1,770 1,677 1,758 97,800
2018/03/23 1,810 1,835 1,774 1,796 96,200
2018/03/22 1,888 1,913 1,852 1,901 49,500
2018/03/20 1,860 1,889 1,842 1,888 56,800
2018/03/19 1,920 1,955 1,835 1,900 110,800
2018/03/16 1,915 1,923 1,875 1,911 81,400
2018/03/15 1,869 1,916 1,814 1,915 75,900
2018/03/14 1,850 1,880 1,815 1,869 80,700
2018/03/13 1,803 1,896 1,782 1,882 124,000
2018/03/12 1,841 1,863 1,789 1,803 82,600
2018/03/09 1,766 1,822 1,765 1,801 111,200
2018/03/08 1,738 1,761 1,726 1,755 33,700
2018/03/07 1,738 1,755 1,703 1,721 57,200
2018/03/06 1,750 1,813 1,743 1,750 66,900
2018/03/05 1,761 1,789 1,693 1,720 100,400
2018/03/02 1,752 1,794 1,752 1,786 48,500
2018/03/01 1,842 1,844 1,787 1,813 79,900
2018/02/28 1,810 1,877 1,805 1,869 94,100
2018/02/27 1,820 1,840 1,809 1,821 46,000
2018/02/26 1,822 1,838 1,794 1,810 28,600
2018/02/23 1,793 1,799 1,766 1,797 38,000
2018/02/22 1,800 1,805 1,752 1,788 63,100
2018/02/21 1,809 1,847 1,802 1,815 63,600
2018/02/20 1,800 1,820 1,768 1,818 68,800
2018/02/19 1,767 1,827 1,749 1,819 110,200
2018/02/16 1,723 1,752 1,700 1,732 75,600
2018/02/15 1,673 1,737 1,663 1,701 87,600
2018/02/14 1,744 1,760 1,591 1,662 123,300
2018/02/13 1,783 1,791 1,732 1,745 114,000
2018/02/09 1,603 1,729 1,603 1,720 179,800
2018/02/08 1,715 1,790 1,715 1,780 141,900
2018/02/07 1,899 1,899 1,711 1,715 223,000
2018/02/06 1,782 1,818 1,583 1,730 422,700
2018/02/05 1,983 2,028 1,927 1,927 317,600
2018/02/02 2,108 2,121 2,045 2,075 200,300
2018/02/01 2,166 2,166 2,100 2,122 150,600
2018/01/31 2,144 2,197 2,090 2,128 256,000
2018/01/30 2,240 2,274 2,149 2,195 189,700
2018/01/29 2,212 2,296 2,212 2,263 186,400
2018/01/26 2,248 2,261 2,195 2,210 142,000
2018/01/25 2,213 2,278 2,207 2,251 182,700
2018/01/24 2,270 2,317 2,199 2,263 367,300
2018/01/23 2,243 2,270 2,185 2,230 198,800
2018/01/22 2,152 2,263 2,112 2,249 426,700
2018/01/19 2,065 2,131 2,061 2,112 185,000
2018/01/18 2,091 2,145 2,029 2,031 288,800
2018/01/17 2,096 2,105 2,043 2,048 218,200
2018/01/16 2,225 2,225 2,079 2,124 419,400
2018/01/15 2,255 2,349 2,159 2,206 1,285,000
2018/01/12 1,973 2,014 1,973 2,005 144,000
2018/01/11 2,054 2,059 1,972 1,984 159,700
2018/01/10 2,016 2,081 2,006 2,072 194,700
2018/01/09 2,049 2,050 2,022 2,030 118,600
2018/01/05 2,011 2,044 2,008 2,033 110,900
2018/01/04 1,970 2,039 1,947 2,033 348,700

このページの先頭へ