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
2020/12/30 1,241 1,257 1,236 1,255 58,800
2020/12/29 1,205 1,260 1,200 1,252 115,000
2020/12/28 1,223 1,239 1,200 1,201 86,500
2020/12/25 1,220 1,227 1,200 1,211 92,800
2020/12/24 1,212 1,250 1,210 1,224 91,900
2020/12/23 1,200 1,245 1,198 1,205 102,700
2020/12/22 1,250 1,250 1,181 1,190 162,200
2020/12/21 1,275 1,281 1,200 1,202 291,800
2020/12/18 1,157 1,167 1,144 1,155 40,400
2020/12/17 1,186 1,196 1,152 1,161 69,700
2020/12/16 1,161 1,190 1,142 1,186 82,100
2020/12/15 1,133 1,171 1,133 1,169 66,600
2020/12/14 1,136 1,155 1,126 1,130 46,000
2020/12/11 1,156 1,158 1,118 1,126 73,900
2020/12/10 1,196 1,196 1,158 1,158 47,500
2020/12/09 1,206 1,224 1,188 1,195 57,100
2020/12/08 1,204 1,222 1,195 1,212 48,700
2020/12/07 1,233 1,233 1,188 1,216 116,800
2020/12/04 1,153 1,208 1,148 1,205 101,400
2020/12/03 1,180 1,180 1,155 1,161 93,500
2020/12/02 1,181 1,185 1,156 1,180 147,300
2020/12/01 1,126 1,155 1,115 1,151 57,900
2020/11/30 1,148 1,148 1,128 1,132 37,300
2020/11/27 1,141 1,153 1,130 1,136 44,800
2020/11/26 1,137 1,141 1,131 1,133 28,700
2020/11/25 1,152 1,159 1,117 1,138 34,800
2020/11/24 1,146 1,160 1,137 1,152 39,800
2020/11/20 1,081 1,134 1,081 1,116 40,600
2020/11/19 1,100 1,102 1,080 1,086 27,900
2020/11/18 1,113 1,119 1,084 1,109 39,200
2020/11/17 1,125 1,125 1,097 1,113 48,800
2020/11/16 1,122 1,133 1,110 1,118 89,100
2020/11/13 1,135 1,142 1,114 1,130 93,300
2020/11/12 1,185 1,185 1,144 1,147 36,000
2020/11/11 1,152 1,178 1,150 1,165 35,600
2020/11/10 1,200 1,207 1,155 1,164 58,600
2020/11/09 1,175 1,197 1,175 1,191 44,700
2020/11/06 1,190 1,195 1,166 1,168 43,600
2020/11/05 1,196 1,215 1,163 1,190 64,100
2020/11/04 1,151 1,203 1,142 1,190 108,800
2020/11/02 1,144 1,144 1,106 1,125 40,100
2020/10/30 1,192 1,198 1,124 1,134 58,100
2020/10/29 1,171 1,190 1,158 1,180 33,300
2020/10/28 1,206 1,220 1,171 1,205 59,900
2020/10/27 1,171 1,230 1,170 1,212 43,500
2020/10/26 1,235 1,268 1,200 1,200 88,000
2020/10/23 1,164 1,230 1,142 1,214 118,300
2020/10/22 1,147 1,167 1,123 1,154 70,400
2020/10/21 1,133 1,155 1,121 1,131 53,800
2020/10/20 1,182 1,188 1,140 1,142 62,000
2020/10/19 1,155 1,178 1,146 1,177 61,900
2020/10/16 1,200 1,232 1,137 1,153 134,900
2020/10/15 1,226 1,245 1,185 1,190 192,200
2020/10/14 1,296 1,331 1,265 1,286 149,000
2020/10/13 1,333 1,338 1,259 1,285 211,600
2020/10/12 1,310 1,374 1,310 1,346 298,700
2020/10/09 1,243 1,325 1,223 1,304 451,000
2020/10/08 1,176 1,200 1,158 1,194 111,200
2020/10/07 1,171 1,186 1,157 1,180 85,200
2020/10/06 1,169 1,187 1,152 1,180 59,400
2020/10/05 1,118 1,168 1,118 1,162 88,000
2020/10/02 1,157 1,167 1,104 1,114 92,100
2020/09/30 1,166 1,184 1,147 1,152 70,100
2020/09/29 1,156 1,180 1,131 1,174 97,300
2020/09/28 1,129 1,154 1,103 1,145 92,500
2020/09/25 1,098 1,132 1,098 1,123 115,700
2020/09/24 1,119 1,130 1,089 1,104 64,600
2020/09/23 1,113 1,128 1,101 1,121 69,000
2020/09/18 1,098 1,144 1,087 1,134 106,400
2020/09/17 1,103 1,110 1,072 1,108 89,200
2020/09/16 1,070 1,117 1,048 1,109 131,300
2020/09/15 1,040 1,058 1,030 1,057 42,800
2020/09/14 1,027 1,038 1,017 1,036 37,400
2020/09/11 1,015 1,031 1,010 1,025 55,600
2020/09/10 1,029 1,043 1,014 1,015 60,100
2020/09/09 1,029 1,029 1,015 1,023 83,100
2020/09/08 1,040 1,045 1,025 1,042 57,300
2020/09/07 1,045 1,052 1,025 1,033 72,000
2020/09/04 1,043 1,067 1,037 1,049 56,000
2020/09/03 1,073 1,094 1,066 1,072 52,600
2020/09/02 1,123 1,123 1,062 1,066 112,100
2020/09/01 1,144 1,145 1,100 1,108 124,200
2020/08/31 1,098 1,161 1,098 1,145 187,600
2020/08/28 1,062 1,117 1,052 1,070 205,500
2020/08/27 1,058 1,071 1,040 1,042 65,300
2020/08/26 1,055 1,066 1,040 1,051 40,700
2020/08/25 1,048 1,063 1,035 1,062 40,400
2020/08/24 1,050 1,053 1,020 1,043 61,400
2020/08/21 1,051 1,068 1,045 1,048 21,900
2020/08/20 1,070 1,070 1,040 1,042 46,200
2020/08/19 1,083 1,083 1,060 1,070 43,000
2020/08/18 1,085 1,093 1,070 1,083 35,500
2020/08/17 1,095 1,102 1,084 1,086 30,600
2020/08/14 1,102 1,126 1,092 1,093 49,500
2020/08/13 1,088 1,114 1,081 1,101 56,600
2020/08/12 1,085 1,085 1,062 1,076 53,200
2020/08/11 1,063 1,094 1,060 1,089 48,900
2020/08/07 1,106 1,106 1,042 1,068 101,500
2020/08/06 1,129 1,136 1,085 1,105 121,400
2020/08/05 1,035 1,121 1,035 1,107 126,100
2020/08/04 1,035 1,040 1,011 1,028 50,100
2020/08/03 1,020 1,033 1,005 1,012 61,300
2020/07/31 1,062 1,065 1,002 1,013 99,400
2020/07/30 1,082 1,094 1,062 1,079 37,600
2020/07/29 1,086 1,110 1,063 1,080 59,500
2020/07/28 1,069 1,102 1,065 1,088 61,900
2020/07/27 1,068 1,077 1,051 1,063 80,700
2020/07/22 1,085 1,092 1,052 1,087 161,600
2020/07/21 1,102 1,117 1,078 1,111 137,000
2020/07/20 1,137 1,137 1,057 1,081 147,500
2020/07/17 1,188 1,200 1,099 1,121 270,100
2020/07/16 1,277 1,322 1,185 1,190 180,100
2020/07/15 1,299 1,305 1,258 1,275 74,100
2020/07/14 1,316 1,327 1,275 1,290 99,000
2020/07/13 1,410 1,423 1,306 1,323 234,500
2020/07/10 1,422 1,454 1,405 1,405 66,700
2020/07/09 1,457 1,467 1,420 1,435 49,100
2020/07/08 1,400 1,467 1,384 1,444 113,200
2020/07/07 1,371 1,410 1,357 1,373 57,800
2020/07/06 1,322 1,406 1,322 1,380 76,300
2020/07/03 1,266 1,327 1,266 1,309 38,600
2020/07/02 1,330 1,336 1,257 1,258 67,200
2020/07/01 1,250 1,379 1,240 1,350 114,900
2020/06/30 1,308 1,318 1,223 1,244 69,200
2020/06/29 1,355 1,356 1,279 1,280 61,000
2020/06/26 1,365 1,408 1,359 1,381 61,000
2020/06/25 1,370 1,375 1,321 1,363 146,600
2020/06/24 1,326 1,545 1,326 1,419 370,300
2020/06/23 1,389 1,400 1,350 1,354 38,700
2020/06/22 1,416 1,420 1,375 1,383 35,900
2020/06/19 1,406 1,424 1,375 1,410 40,900
2020/06/18 1,405 1,405 1,343 1,371 42,100
2020/06/17 1,391 1,410 1,359 1,380 44,400
2020/06/16 1,379 1,433 1,379 1,391 50,700
2020/06/15 1,410 1,411 1,344 1,350 59,100
2020/06/12 1,317 1,408 1,294 1,395 91,700
2020/06/11 1,402 1,417 1,376 1,386 54,300
2020/06/10 1,424 1,424 1,393 1,420 41,200
2020/06/09 1,440 1,444 1,398 1,419 64,500
2020/06/08 1,489 1,489 1,450 1,453 36,000
2020/06/05 1,461 1,474 1,431 1,459 46,100
2020/06/04 1,502 1,515 1,462 1,480 79,500
2020/06/03 1,570 1,590 1,510 1,521 103,700
2020/06/02 1,537 1,564 1,492 1,558 99,000
2020/06/01 1,448 1,516 1,448 1,515 61,500
2020/05/29 1,452 1,474 1,433 1,447 41,900
2020/05/28 1,476 1,488 1,422 1,439 45,600
2020/05/27 1,517 1,538 1,462 1,479 69,500
2020/05/26 1,560 1,567 1,501 1,517 63,300
2020/05/25 1,536 1,617 1,515 1,551 69,900
2020/05/22 1,570 1,570 1,519 1,523 30,700
2020/05/21 1,554 1,589 1,528 1,565 60,600
2020/05/20 1,502 1,559 1,502 1,539 27,900
2020/05/19 1,531 1,533 1,495 1,517 25,100
2020/05/18 1,500 1,523 1,485 1,504 27,700
2020/05/15 1,555 1,595 1,473 1,506 71,100
2020/05/14 1,614 1,614 1,542 1,544 60,000
2020/05/13 1,622 1,635 1,587 1,608 83,600
2020/05/12 1,626 1,673 1,600 1,655 76,600
2020/05/11 1,648 1,676 1,620 1,636 81,300
2020/05/08 1,648 1,678 1,609 1,641 68,100
2020/05/07 1,588 1,712 1,581 1,644 120,100
2020/05/01 1,573 1,578 1,516 1,552 70,400
2020/04/30 1,573 1,615 1,528 1,608 89,400
2020/04/28 1,560 1,563 1,506 1,540 51,100
2020/04/27 1,557 1,576 1,526 1,548 63,500
2020/04/24 1,576 1,576 1,480 1,490 78,200
2020/04/23 1,600 1,620 1,550 1,565 60,800
2020/04/22 1,577 1,611 1,507 1,587 77,000
2020/04/21 1,674 1,695 1,578 1,580 101,100
2020/04/20 1,690 1,714 1,633 1,709 111,800
2020/04/17 1,630 1,706 1,629 1,706 174,800
2020/04/16 1,579 1,622 1,573 1,619 70,200
2020/04/15 1,522 1,610 1,518 1,585 149,700
2020/04/14 1,478 1,545 1,454 1,531 115,600
2020/04/13 1,447 1,518 1,423 1,477 147,000
2020/04/10 1,400 1,460 1,349 1,460 129,000
2020/04/09 1,304 1,385 1,299 1,378 84,100
2020/04/08 1,262 1,359 1,240 1,313 56,300
2020/04/07 1,300 1,324 1,226 1,263 66,700
2020/04/06 1,196 1,260 1,179 1,240 55,200
2020/04/03 1,227 1,278 1,185 1,194 53,200
2020/04/02 1,222 1,301 1,221 1,226 45,400
2020/04/01 1,259 1,290 1,221 1,241 47,500
2020/03/31 1,295 1,332 1,256 1,266 45,000
2020/03/30 1,240 1,287 1,228 1,265 27,900
2020/03/27 1,336 1,337 1,270 1,274 56,800
2020/03/26 1,301 1,337 1,267 1,276 44,500
2020/03/25 1,386 1,390 1,316 1,347 72,800
2020/03/24 1,329 1,350 1,235 1,236 73,300
2020/03/23 1,183 1,255 1,103 1,255 92,300
2020/03/19 1,250 1,271 1,168 1,213 68,200
2020/03/18 1,212 1,356 1,212 1,212 100,200
2020/03/17 1,100 1,265 1,100 1,231 94,000
2020/03/16 1,180 1,239 1,113 1,138 82,700
2020/03/13 1,054 1,220 1,053 1,150 91,600
2020/03/12 1,274 1,340 1,217 1,220 83,500
2020/03/11 1,462 1,480 1,311 1,311 118,400
2020/03/10 1,186 1,497 1,172 1,468 153,800
2020/03/09 1,356 1,374 1,262 1,272 113,000
2020/03/06 1,450 1,494 1,428 1,440 69,400
2020/03/05 1,546 1,577 1,490 1,490 88,800
2020/03/04 1,458 1,558 1,443 1,546 47,600
2020/03/03 1,605 1,605 1,471 1,478 117,500
2020/03/02 1,385 1,560 1,385 1,437 148,100
2020/02/28 1,385 1,458 1,312 1,351 195,800
2020/02/27 1,551 1,558 1,455 1,471 114,600
2020/02/26 1,578 1,590 1,510 1,558 62,500
2020/02/25 1,506 1,613 1,503 1,578 69,700
2020/02/21 1,708 1,763 1,703 1,703 40,500
2020/02/20 1,746 1,757 1,704 1,730 66,500
2020/02/19 1,669 1,736 1,652 1,706 71,600
2020/02/18 1,701 1,708 1,626 1,629 152,500
2020/02/17 1,755 1,770 1,701 1,725 96,200
2020/02/14 1,865 1,884 1,806 1,811 121,200
2020/02/13 1,802 1,870 1,774 1,867 138,000
2020/02/12 1,735 1,784 1,707 1,784 67,300
2020/02/10 1,750 1,771 1,705 1,707 69,300
2020/02/07 1,818 1,818 1,764 1,779 69,100
2020/02/06 1,836 1,848 1,810 1,810 95,500
2020/02/05 1,858 1,879 1,805 1,806 166,800
2020/02/04 1,791 1,861 1,788 1,835 196,900
2020/02/03 1,694 1,798 1,694 1,773 167,200
2020/01/31 1,755 1,850 1,748 1,814 239,100
2020/01/30 1,827 1,827 1,650 1,738 341,700
2020/01/29 1,913 1,947 1,845 1,849 194,400
2020/01/28 1,850 1,904 1,839 1,883 176,400
2020/01/27 1,896 1,948 1,853 1,860 280,100
2020/01/24 1,950 2,030 1,928 1,980 519,600
2020/01/23 1,877 1,941 1,871 1,931 351,000
2020/01/22 1,880 1,880 1,837 1,875 112,900
2020/01/21 1,870 1,910 1,808 1,855 239,100
2020/01/20 1,916 1,970 1,857 1,904 449,300
2020/01/17 1,861 1,930 1,836 1,930 450,800
2020/01/16 1,830 1,910 1,801 1,846 351,400
2020/01/15 1,816 1,829 1,750 1,822 425,300
2020/01/14 1,817 1,842 1,730 1,789 906,100
2020/01/10 1,574 1,626 1,562 1,617 146,200
2020/01/09 1,573 1,595 1,556 1,583 107,600
2020/01/08 1,550 1,556 1,437 1,503 233,000
2020/01/07 1,616 1,616 1,533 1,571 125,900
2020/01/06 1,600 1,604 1,535 1,568 159,000

このページの先頭へ