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
2019/12/30 1,623 1,638 1,597 1,632 154,000
2019/12/27 1,591 1,633 1,581 1,632 182,100
2019/12/26 1,562 1,610 1,552 1,591 200,900
2019/12/25 1,586 1,601 1,566 1,566 116,100
2019/12/24 1,580 1,600 1,555 1,589 164,200
2019/12/23 1,548 1,616 1,548 1,579 314,500
2019/12/20 1,474 1,555 1,474 1,548 352,100
2019/12/19 1,436 1,513 1,419 1,474 194,100
2019/12/18 1,474 1,474 1,415 1,416 81,500
2019/12/17 1,442 1,480 1,438 1,479 78,900
2019/12/16 1,462 1,468 1,430 1,460 84,600
2019/12/13 1,485 1,513 1,444 1,475 141,500
2019/12/12 1,452 1,502 1,451 1,475 123,600
2019/12/11 1,493 1,516 1,461 1,477 107,100
2019/12/10 1,453 1,521 1,444 1,491 178,800
2019/12/09 1,464 1,480 1,437 1,467 104,800
2019/12/06 1,440 1,487 1,434 1,478 93,600
2019/12/05 1,474 1,485 1,435 1,462 122,800
2019/12/04 1,475 1,496 1,422 1,474 157,700
2019/12/03 1,431 1,525 1,430 1,493 196,500
2019/12/02 1,440 1,467 1,424 1,461 103,500
2019/11/29 1,420 1,482 1,411 1,462 213,800
2019/11/28 1,475 1,488 1,410 1,427 162,100
2019/11/27 1,458 1,490 1,434 1,473 269,600
2019/11/26 1,370 1,464 1,370 1,461 271,800
2019/11/25 1,374 1,438 1,349 1,356 170,400
2019/11/22 1,330 1,401 1,316 1,372 169,600
2019/11/21 1,403 1,420 1,314 1,341 283,600
2019/11/20 1,350 1,470 1,344 1,427 934,600
2019/11/19 1,244 1,280 1,216 1,267 162,300
2019/11/18 1,209 1,245 1,209 1,216 86,600
2019/11/15 1,146 1,221 1,144 1,203 117,100
2019/11/14 1,220 1,235 1,160 1,162 91,200
2019/11/13 1,254 1,255 1,197 1,240 94,300
2019/11/12 1,261 1,282 1,217 1,250 119,800
2019/11/11 1,247 1,285 1,233 1,261 178,700
2019/11/08 1,200 1,245 1,200 1,232 109,900
2019/11/07 1,210 1,229 1,187 1,224 82,300
2019/11/06 1,202 1,242 1,172 1,231 130,000
2019/11/05 1,262 1,263 1,203 1,224 235,600
2019/11/01 1,104 1,204 1,085 1,202 221,200
2019/10/31 1,220 1,266 1,089 1,106 427,700
2019/10/30 1,253 1,291 1,230 1,243 250,300
2019/10/29 1,268 1,319 1,213 1,293 448,800
2019/10/28 1,250 1,338 1,233 1,281 814,100
2019/10/25 1,147 1,241 1,133 1,239 773,700
2019/10/24 1,019 1,179 1,005 1,172 607,400
2019/10/23 1,047 1,203 1,009 1,045 1,835,800
2019/10/21 972 1,077 942 1,077 877,700
2019/10/18 872 927 872 927 168,000
2019/10/17 853 876 841 872 69,900
2019/10/16 879 879 822 844 97,100
2019/10/15 851 891 828 864 269,300
2019/10/11 786 817 776 806 143,100
2019/10/10 728 812 728 786 205,000
2019/10/09 720 742 716 732 37,100
2019/10/08 715 735 714 725 57,600
2019/10/07 712 726 705 726 26,100
2019/10/04 689 710 689 707 21,600
2019/10/03 684 687 680 683 16,600
2019/10/02 678 704 678 694 13,900
2019/10/01 677 697 674 691 24,100
2019/09/30 690 691 670 675 25,800
2019/09/27 706 706 689 691 14,100
2019/09/26 688 707 688 707 47,800
2019/09/25 694 694 684 691 14,400
2019/09/24 693 712 691 697 19,100
2019/09/20 691 704 691 691 21,700
2019/09/19 690 706 689 690 37,900
2019/09/18 696 697 685 689 19,000
2019/09/17 698 712 686 702 31,900
2019/09/13 708 713 698 702 13,100
2019/09/12 728 744 706 706 30,200
2019/09/11 711 728 700 728 30,000
2019/09/10 684 705 683 700 36,700
2019/09/09 682 695 682 683 22,000
2019/09/06 698 713 687 687 50,300
2019/09/05 676 697 675 696 36,400
2019/09/04 671 671 662 666 11,500
2019/09/03 669 675 660 674 12,600
2019/09/02 675 675 655 668 16,600
2019/08/30 659 680 659 671 32,100
2019/08/29 651 657 639 653 34,100
2019/08/28 658 661 651 660 30,000
2019/08/27 672 681 659 661 27,000
2019/08/26 678 678 656 669 48,100
2019/08/23 685 685 673 684 25,800
2019/08/22 726 736 690 690 39,700
2019/08/21 691 762 684 727 135,700
2019/08/20 684 705 677 696 21,600
2019/08/19 677 685 676 678 18,800
2019/08/16 657 673 655 668 16,500
2019/08/15 659 668 656 662 22,700
2019/08/14 681 692 676 679 23,800
2019/08/13 687 687 667 668 26,600
2019/08/09 711 711 690 694 13,700
2019/08/08 700 712 685 708 20,100
2019/08/07 708 709 691 702 26,400
2019/08/06 675 718 667 708 67,800
2019/08/05 747 750 688 708 48,400
2019/08/02 750 750 733 747 46,100
2019/08/01 753 772 746 769 23,600
2019/07/31 783 783 758 764 21,400
2019/07/30 753 795 753 779 49,800
2019/07/29 791 797 759 759 42,700
2019/07/26 814 815 785 785 59,500
2019/07/25 799 839 799 829 108,300
2019/07/24 764 795 764 784 77,000
2019/07/23 750 770 750 755 61,500
2019/07/22 713 750 712 747 97,100
2019/07/19 680 722 680 702 40,500
2019/07/18 683 695 675 681 40,400
2019/07/17 674 710 668 690 78,300
2019/07/16 679 680 661 674 126,400
2019/07/12 740 752 727 734 31,300
2019/07/11 747 756 739 749 21,300
2019/07/10 756 761 747 748 17,200
2019/07/09 766 771 750 756 28,100
2019/07/08 783 787 770 773 18,000
2019/07/05 768 787 764 786 34,200
2019/07/04 774 786 771 775 21,400
2019/07/03 783 783 763 774 43,300
2019/07/02 763 787 758 782 47,800
2019/07/01 779 779 756 778 63,600
2019/06/28 704 739 695 735 97,100
2019/06/27 706 719 685 704 85,800
2019/06/26 681 699 679 687 35,800
2019/06/25 682 702 673 681 27,900
2019/06/24 687 688 670 682 23,300
2019/06/21 704 704 683 693 41,600
2019/06/20 680 696 667 685 57,600
2019/06/19 650 682 650 680 70,200
2019/06/18 671 677 634 636 53,200
2019/06/17 667 674 645 673 54,200
2019/06/14 647 660 642 651 21,300
2019/06/13 647 651 633 650 38,400
2019/06/12 661 668 650 656 27,500
2019/06/11 666 676 658 666 34,400
2019/06/10 651 668 650 666 39,800
2019/06/07 630 650 630 647 34,700
2019/06/06 644 644 624 625 37,100
2019/06/05 640 655 639 649 46,800
2019/06/04 609 626 603 624 65,200
2019/06/03 623 623 602 605 132,900
2019/05/31 662 663 640 642 64,200
2019/05/30 660 666 639 656 83,300
2019/05/29 663 663 637 656 101,000
2019/05/28 680 689 661 680 61,600
2019/05/27 691 698 667 674 52,500
2019/05/24 661 683 647 678 44,200
2019/05/23 701 701 668 670 41,400
2019/05/22 697 724 690 699 65,200
2019/05/21 688 707 674 687 57,000
2019/05/20 719 738 684 691 81,600
2019/05/17 732 740 706 714 78,900
2019/05/16 787 787 721 732 88,200
2019/05/15 773 791 761 769 53,100
2019/05/14 750 780 728 770 76,800
2019/05/13 830 838 777 784 117,200
2019/05/10 744 861 744 829 360,400
2019/05/09 762 771 728 744 83,200
2019/05/08 780 783 768 771 49,400
2019/05/07 828 828 799 801 78,200
2019/04/26 835 841 802 839 72,200
2019/04/25 840 868 840 847 45,400
2019/04/24 869 881 830 850 83,600
2019/04/23 870 874 826 840 124,500
2019/04/22 920 926 848 865 236,200
2019/04/19 878 940 870 919 245,200
2019/04/18 932 932 855 872 233,200
2019/04/17 891 934 863 927 243,800
2019/04/16 840 942 834 888 534,500
2019/04/15 756 837 756 811 154,600
2019/04/12 798 798 760 786 154,900
2019/04/11 827 834 802 803 100,200
2019/04/10 835 845 812 842 111,300
2019/04/09 829 854 800 850 234,300
2019/04/08 791 877 791 844 548,900
2019/04/05 702 779 698 779 233,900
2019/04/04 689 710 675 679 123,000
2019/04/03 667 679 657 675 75,100
2019/04/02 661 666 648 664 72,900
2019/04/01 640 662 634 651 53,700
2019/03/29 634 639 621 634 32,800
2019/03/28 635 637 627 633 26,500
2019/03/27 634 647 632 637 38,800
2019/03/26 629 636 621 625 44,200
2019/03/25 635 646 620 625 77,800
2019/03/22 650 655 641 655 49,900
2019/03/20 650 654 636 648 74,200
2019/03/19 674 674 653 657 49,600
2019/03/18 664 679 664 673 35,400
2019/03/15 671 679 666 668 42,400
2019/03/14 683 683 667 667 44,500
2019/03/13 694 695 676 680 45,700
2019/03/12 689 698 674 693 48,300
2019/03/11 684 684 664 676 47,000
2019/03/08 686 687 668 682 82,000
2019/03/07 723 723 694 702 86,000
2019/03/06 735 735 718 727 14,600
2019/03/05 734 746 723 739 48,900
2019/03/04 710 742 710 742 66,000
2019/03/01 715 723 701 706 48,200
2019/02/28 740 740 709 710 121,300
2019/02/27 760 760 738 740 45,800
2019/02/26 777 777 741 759 43,500
2019/02/25 761 774 755 771 29,300
2019/02/22 749 761 738 752 18,400
2019/02/21 760 760 735 750 37,500
2019/02/20 768 768 751 759 23,300
2019/02/19 770 777 757 764 18,300
2019/02/18 790 795 769 770 41,800
2019/02/15 749 778 726 774 108,400
2019/02/14 731 790 727 764 146,200
2019/02/13 720 732 711 727 62,800
2019/02/12 697 720 685 708 83,800
2019/02/08 718 720 685 692 163,300
2019/02/07 760 786 730 738 76,100
2019/02/06 779 784 760 766 31,400
2019/02/05 780 784 767 777 40,100
2019/02/04 738 780 731 778 74,600
2019/02/01 734 748 728 737 37,000
2019/01/31 715 745 715 741 56,000
2019/01/30 725 739 707 709 59,500
2019/01/29 731 739 715 733 86,200
2019/01/28 774 780 738 744 104,300
2019/01/25 727 769 727 765 141,500
2019/01/24 725 736 717 725 122,700
2019/01/23 755 755 715 722 186,400
2019/01/22 782 797 765 774 121,300
2019/01/21 749 799 738 767 165,100
2019/01/18 702 733 698 719 177,300
2019/01/17 696 716 687 696 154,100
2019/01/16 660 706 652 706 608,800
2019/01/15 680 680 680 680 17,500
2019/01/11 820 849 812 830 197,300
2019/01/10 801 833 783 810 169,200
2019/01/09 826 837 793 801 142,900
2019/01/08 788 845 785 823 200,600
2019/01/07 792 817 773 792 146,000
2019/01/04 745 751 716 751 136,100

このページの先頭へ