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
2021/12/30 2,820 2,892 2,803 2,866 107,300
2021/12/29 2,865 2,865 2,752 2,837 160,900
2021/12/28 2,900 2,938 2,820 2,865 163,100
2021/12/27 2,904 2,964 2,813 2,851 283,600
2021/12/24 2,722 2,884 2,690 2,857 425,700
2021/12/23 2,550 2,707 2,547 2,703 344,400
2021/12/22 2,509 2,570 2,451 2,516 198,800
2021/12/21 2,450 2,492 2,260 2,487 272,400
2021/12/20 2,509 2,509 2,370 2,378 234,700
2021/12/17 2,560 2,620 2,520 2,559 282,500
2021/12/16 2,540 2,630 2,456 2,622 356,300
2021/12/15 2,340 2,499 2,330 2,490 208,000
2021/12/14 2,409 2,447 2,322 2,371 141,700
2021/12/13 2,379 2,460 2,340 2,459 157,200
2021/12/10 2,367 2,382 2,292 2,335 112,700
2021/12/09 2,288 2,414 2,250 2,378 129,400
2021/12/08 2,384 2,460 2,296 2,335 268,200
2021/12/07 2,230 2,255 2,165 2,255 112,900
2021/12/06 2,200 2,262 2,189 2,228 101,000
2021/12/03 2,259 2,259 2,159 2,207 128,600
2021/12/02 2,299 2,350 2,230 2,233 105,200
2021/12/01 2,412 2,412 2,240 2,300 177,600
2021/11/30 2,328 2,455 2,322 2,353 347,000
2021/11/29 2,185 2,295 2,156 2,203 186,300
2021/11/26 2,256 2,281 2,156 2,211 232,200
2021/11/25 2,352 2,430 2,260 2,272 248,500
2021/11/24 2,593 2,593 2,270 2,305 634,800
2021/11/22 2,410 2,650 2,394 2,624 383,100
2021/11/19 2,458 2,490 2,395 2,419 147,000
2021/11/18 2,504 2,514 2,412 2,458 131,100
2021/11/17 2,492 2,589 2,488 2,514 260,900
2021/11/16 2,276 2,510 2,241 2,488 318,700
2021/11/15 2,304 2,325 2,214 2,276 199,700
2021/11/12 2,397 2,410 2,305 2,306 122,700
2021/11/11 2,318 2,367 2,268 2,347 178,900
2021/11/10 2,387 2,407 2,347 2,361 98,000
2021/11/09 2,500 2,500 2,372 2,404 148,600
2021/11/08 2,550 2,550 2,445 2,445 159,800
2021/11/05 2,600 2,636 2,513 2,559 153,700
2021/11/04 2,506 2,670 2,504 2,523 357,700
2021/11/02 2,477 2,508 2,425 2,456 146,400
2021/11/01 2,380 2,518 2,380 2,491 261,700
2021/10/29 2,387 2,415 2,310 2,310 190,700
2021/10/28 2,443 2,481 2,330 2,420 247,600
2021/10/27 2,400 2,524 2,390 2,443 350,400
2021/10/26 2,363 2,420 2,323 2,363 168,800
2021/10/25 2,305 2,365 2,286 2,345 192,300
2021/10/22 2,200 2,375 2,196 2,360 488,200
2021/10/21 2,190 2,294 2,142 2,206 450,700
2021/10/20 2,203 2,278 2,185 2,250 610,800
2021/10/19 2,048 2,079 1,979 2,003 381,300
2021/10/18 1,940 2,140 1,925 2,041 1,024,600
2021/10/15 1,910 1,958 1,872 1,900 1,045,100
2021/10/14 1,790 1,790 1,790 1,790 41,700
2021/10/13 1,507 1,507 1,455 1,490 239,500
2021/10/12 1,518 1,523 1,480 1,507 93,200
2021/10/11 1,486 1,503 1,462 1,494 76,600
2021/10/08 1,447 1,490 1,447 1,486 43,800
2021/10/07 1,432 1,488 1,432 1,437 62,800
2021/10/06 1,518 1,518 1,427 1,431 68,500
2021/10/05 1,466 1,473 1,426 1,460 83,100
2021/10/04 1,525 1,543 1,463 1,492 90,000
2021/10/01 1,529 1,555 1,514 1,521 57,300
2021/09/30 1,556 1,577 1,529 1,551 58,900
2021/09/29 1,572 1,595 1,544 1,577 83,300
2021/09/28 1,608 1,608 1,575 1,588 49,400
2021/09/27 1,637 1,639 1,593 1,607 38,500
2021/09/24 1,627 1,649 1,619 1,637 46,100
2021/09/22 1,628 1,632 1,581 1,593 69,900
2021/09/21 1,601 1,646 1,588 1,631 75,200
2021/09/17 1,650 1,715 1,650 1,680 44,200
2021/09/16 1,690 1,726 1,640 1,649 78,200
2021/09/15 1,738 1,753 1,685 1,705 79,300
2021/09/14 1,744 1,807 1,726 1,745 86,900
2021/09/13 1,735 1,741 1,700 1,720 51,600
2021/09/10 1,708 1,754 1,688 1,751 125,600
2021/09/09 1,671 1,709 1,666 1,688 50,800
2021/09/08 1,670 1,680 1,649 1,680 51,800
2021/09/07 1,661 1,670 1,632 1,670 58,600
2021/09/06 1,670 1,685 1,639 1,661 51,800
2021/09/03 1,600 1,640 1,600 1,630 23,600
2021/09/02 1,640 1,659 1,603 1,616 37,600
2021/09/01 1,698 1,698 1,637 1,645 69,200
2021/08/31 1,619 1,688 1,619 1,681 62,500
2021/08/30 1,590 1,629 1,585 1,619 54,800
2021/08/27 1,550 1,578 1,545 1,573 49,400
2021/08/26 1,505 1,545 1,505 1,545 24,800
2021/08/25 1,507 1,525 1,484 1,505 41,800
2021/08/24 1,473 1,512 1,473 1,507 38,700
2021/08/23 1,465 1,485 1,454 1,468 29,600
2021/08/20 1,490 1,501 1,454 1,468 49,100
2021/08/19 1,509 1,541 1,490 1,490 51,800
2021/08/18 1,485 1,526 1,452 1,519 50,100
2021/08/17 1,533 1,539 1,477 1,486 82,800
2021/08/16 1,589 1,591 1,521 1,533 54,200
2021/08/13 1,619 1,619 1,576 1,599 47,900
2021/08/12 1,624 1,624 1,596 1,609 37,500
2021/08/11 1,669 1,669 1,592 1,608 58,500
2021/08/10 1,638 1,663 1,605 1,652 36,900
2021/08/06 1,671 1,680 1,641 1,643 33,600
2021/08/05 1,651 1,700 1,651 1,660 32,400
2021/08/04 1,738 1,748 1,660 1,660 77,100
2021/08/03 1,729 1,758 1,707 1,732 49,000
2021/08/02 1,765 1,770 1,714 1,729 59,500
2021/07/30 1,810 1,818 1,753 1,765 40,300
2021/07/29 1,766 1,804 1,744 1,804 46,000
2021/07/28 1,776 1,789 1,725 1,730 68,300
2021/07/27 1,830 1,844 1,786 1,799 65,400
2021/07/26 1,885 1,900 1,832 1,838 77,100
2021/07/21 1,854 1,885 1,822 1,845 72,300
2021/07/20 1,830 1,875 1,787 1,802 130,700
2021/07/19 1,998 2,016 1,838 1,844 201,900
2021/07/16 1,940 2,037 1,906 2,012 370,100
2021/07/15 1,900 1,960 1,864 1,948 162,800
2021/07/14 1,812 1,919 1,812 1,919 224,100
2021/07/13 1,770 1,865 1,732 1,848 129,200
2021/07/12 1,767 1,767 1,705 1,754 212,900
2021/07/09 1,710 1,865 1,701 1,836 156,100
2021/07/08 1,740 1,742 1,703 1,724 42,600
2021/07/07 1,765 1,783 1,722 1,761 58,000
2021/07/06 1,775 1,814 1,775 1,782 45,500
2021/07/05 1,764 1,800 1,730 1,775 40,900
2021/07/02 1,799 1,799 1,762 1,773 45,100
2021/07/01 1,868 1,868 1,797 1,799 50,800
2021/06/30 1,862 1,871 1,842 1,842 26,700
2021/06/29 1,876 1,886 1,841 1,854 30,100
2021/06/28 1,858 1,927 1,850 1,876 94,700
2021/06/25 1,840 1,859 1,831 1,845 33,700
2021/06/24 1,826 1,861 1,816 1,831 29,400
2021/06/23 1,872 1,872 1,823 1,827 27,500
2021/06/22 1,830 1,912 1,813 1,865 109,900
2021/06/21 1,779 1,810 1,761 1,800 79,300
2021/06/18 1,870 1,888 1,815 1,820 59,400
2021/06/17 1,845 1,885 1,833 1,883 68,500
2021/06/16 1,790 1,853 1,763 1,853 77,100
2021/06/15 1,750 1,796 1,739 1,791 60,200
2021/06/14 1,740 1,748 1,686 1,738 92,200
2021/06/11 1,777 1,787 1,718 1,725 80,400
2021/06/10 1,805 1,807 1,764 1,801 59,500
2021/06/09 1,864 1,866 1,807 1,812 53,600
2021/06/08 1,895 1,910 1,861 1,872 34,400
2021/06/07 1,910 1,950 1,889 1,891 101,400
2021/06/04 1,902 1,910 1,855 1,877 73,100
2021/06/03 1,822 1,915 1,816 1,901 174,500
2021/06/02 1,818 1,850 1,800 1,811 22,100
2021/06/01 1,829 1,845 1,786 1,836 38,200
2021/05/31 1,793 1,838 1,770 1,811 65,500
2021/05/28 1,805 1,827 1,759 1,789 40,400
2021/05/27 1,817 1,842 1,772 1,806 53,900
2021/05/26 1,830 1,865 1,791 1,817 86,700
2021/05/25 1,792 1,841 1,769 1,830 106,400
2021/05/24 1,720 1,782 1,705 1,756 96,100
2021/05/21 1,705 1,712 1,655 1,708 73,600
2021/05/20 1,561 1,692 1,560 1,685 108,200
2021/05/19 1,599 1,622 1,571 1,571 63,300
2021/05/18 1,610 1,634 1,588 1,622 59,000
2021/05/17 1,676 1,689 1,576 1,614 91,300
2021/05/14 1,720 1,739 1,640 1,659 73,500
2021/05/13 1,662 1,717 1,616 1,688 94,600
2021/05/12 1,765 1,774 1,691 1,702 87,900
2021/05/11 1,850 1,850 1,739 1,763 108,100
2021/05/10 1,850 1,870 1,813 1,859 82,200
2021/05/07 1,869 1,894 1,820 1,828 111,500
2021/05/06 1,912 1,956 1,818 1,880 352,400
2021/04/30 1,760 1,888 1,743 1,862 511,500
2021/04/28 1,736 1,770 1,656 1,756 539,700
2021/04/27 1,620 1,645 1,581 1,622 241,900
2021/04/26 1,521 1,616 1,521 1,592 369,200
2021/04/23 1,450 1,468 1,435 1,446 42,600
2021/04/22 1,426 1,463 1,426 1,455 36,900
2021/04/21 1,449 1,451 1,410 1,419 69,800
2021/04/20 1,480 1,515 1,452 1,473 111,300
2021/04/19 1,435 1,483 1,432 1,481 71,600
2021/04/16 1,452 1,452 1,414 1,423 58,200
2021/04/15 1,450 1,456 1,422 1,452 71,400
2021/04/14 1,472 1,490 1,455 1,470 73,900
2021/04/13 1,466 1,500 1,434 1,484 108,600
2021/04/12 1,570 1,590 1,473 1,480 158,700
2021/04/09 1,559 1,576 1,535 1,571 94,800
2021/04/08 1,548 1,560 1,519 1,559 68,800
2021/04/07 1,512 1,526 1,495 1,519 47,000
2021/04/06 1,576 1,586 1,515 1,522 93,400
2021/04/05 1,551 1,584 1,525 1,572 119,800
2021/04/02 1,457 1,575 1,451 1,551 204,200
2021/04/01 1,425 1,446 1,420 1,420 43,200
2021/03/31 1,381 1,428 1,377 1,420 43,700
2021/03/30 1,400 1,411 1,374 1,385 31,500
2021/03/29 1,446 1,460 1,398 1,416 53,300
2021/03/26 1,408 1,419 1,395 1,399 29,800
2021/03/25 1,380 1,401 1,345 1,396 38,000
2021/03/24 1,365 1,398 1,355 1,364 48,100
2021/03/23 1,396 1,438 1,380 1,381 59,000
2021/03/22 1,376 1,393 1,369 1,378 29,600
2021/03/19 1,377 1,400 1,361 1,379 31,000
2021/03/18 1,380 1,409 1,373 1,404 51,500
2021/03/17 1,369 1,373 1,354 1,360 12,700
2021/03/16 1,361 1,364 1,344 1,362 14,500
2021/03/15 1,362 1,362 1,324 1,352 33,000
2021/03/12 1,340 1,374 1,338 1,362 31,600
2021/03/11 1,310 1,345 1,295 1,336 32,900
2021/03/10 1,322 1,324 1,300 1,310 34,600
2021/03/09 1,270 1,303 1,247 1,288 45,300
2021/03/08 1,292 1,310 1,272 1,288 25,200
2021/03/05 1,283 1,290 1,229 1,280 51,800
2021/03/04 1,300 1,300 1,250 1,273 51,000
2021/03/03 1,329 1,330 1,303 1,318 28,900
2021/03/02 1,384 1,397 1,335 1,335 27,400
2021/03/01 1,367 1,374 1,334 1,371 38,400
2021/02/26 1,350 1,369 1,320 1,343 85,500
2021/02/25 1,410 1,438 1,371 1,383 59,700
2021/02/24 1,422 1,422 1,366 1,371 66,600
2021/02/22 1,396 1,479 1,396 1,439 87,500
2021/02/19 1,402 1,428 1,381 1,393 78,400
2021/02/18 1,516 1,516 1,425 1,432 94,600
2021/02/17 1,485 1,516 1,467 1,516 69,400
2021/02/16 1,501 1,516 1,486 1,486 58,900
2021/02/15 1,556 1,567 1,516 1,517 72,900
2021/02/12 1,600 1,627 1,551 1,569 123,200
2021/02/10 1,567 1,599 1,536 1,580 145,400
2021/02/09 1,480 1,535 1,474 1,527 115,200
2021/02/08 1,447 1,468 1,419 1,468 61,500
2021/02/05 1,437 1,460 1,420 1,428 34,000
2021/02/04 1,456 1,457 1,417 1,437 41,400
2021/02/03 1,472 1,500 1,434 1,443 52,900
2021/02/02 1,450 1,474 1,440 1,471 60,900
2021/02/01 1,411 1,459 1,381 1,446 116,300
2021/01/29 1,485 1,515 1,421 1,425 113,400
2021/01/28 1,472 1,510 1,460 1,460 123,400
2021/01/27 1,579 1,608 1,517 1,533 200,300
2021/01/26 1,610 1,659 1,572 1,611 231,600
2021/01/25 1,695 1,738 1,583 1,602 247,100
2021/01/22 1,650 1,701 1,589 1,641 412,500
2021/01/21 1,500 1,624 1,500 1,619 543,200
2021/01/20 1,384 1,462 1,376 1,460 196,100
2021/01/19 1,419 1,419 1,361 1,366 65,400
2021/01/18 1,355 1,417 1,355 1,389 81,100
2021/01/15 1,355 1,443 1,355 1,382 262,600
2021/01/14 1,350 1,404 1,315 1,353 503,200
2021/01/13 1,405 1,492 1,395 1,470 379,000
2021/01/12 1,336 1,425 1,336 1,420 385,200
2021/01/08 1,274 1,307 1,272 1,298 98,100
2021/01/07 1,270 1,279 1,258 1,261 67,300
2021/01/06 1,252 1,279 1,251 1,267 60,000
2021/01/05 1,230 1,270 1,230 1,249 61,200
2021/01/04 1,255 1,258 1,218 1,247 34,800

このページの先頭へ