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
2023/12/29 1,775 1,836 1,746 1,831 120,300
2023/12/28 1,760 1,782 1,733 1,769 65,100
2023/12/27 1,761 1,798 1,723 1,779 126,200
2023/12/26 1,740 1,755 1,720 1,724 53,500
2023/12/25 1,745 1,780 1,731 1,744 64,500
2023/12/22 1,780 1,815 1,727 1,727 170,600
2023/12/21 1,732 1,795 1,716 1,769 79,600
2023/12/20 1,798 1,825 1,759 1,772 144,800
2023/12/19 1,742 1,774 1,721 1,774 103,400
2023/12/18 1,693 1,770 1,688 1,737 152,200
2023/12/15 1,602 1,726 1,602 1,709 295,600
2023/12/14 1,607 1,625 1,587 1,591 68,700
2023/12/13 1,535 1,591 1,535 1,590 45,500
2023/12/12 1,555 1,575 1,527 1,532 49,600
2023/12/11 1,531 1,571 1,518 1,524 81,200
2023/12/08 1,550 1,561 1,529 1,530 63,800
2023/12/07 1,565 1,576 1,551 1,551 30,700
2023/12/06 1,570 1,607 1,570 1,590 38,800
2023/12/05 1,601 1,604 1,569 1,569 65,300
2023/12/04 1,623 1,633 1,592 1,616 60,000
2023/12/01 1,606 1,622 1,591 1,614 47,700
2023/11/30 1,619 1,622 1,599 1,617 39,100
2023/11/29 1,648 1,655 1,607 1,620 86,700
2023/11/28 1,616 1,616 1,584 1,604 47,200
2023/11/27 1,647 1,650 1,600 1,618 64,500
2023/11/24 1,640 1,664 1,624 1,632 138,800
2023/11/22 1,548 1,614 1,523 1,613 119,800
2023/11/21 1,517 1,538 1,511 1,538 35,200
2023/11/20 1,518 1,543 1,505 1,514 40,000
2023/11/17 1,504 1,519 1,487 1,514 33,000
2023/11/16 1,516 1,525 1,490 1,504 32,300
2023/11/15 1,524 1,524 1,501 1,519 52,400
2023/11/14 1,451 1,484 1,445 1,479 44,700
2023/11/13 1,443 1,475 1,436 1,454 51,300
2023/11/10 1,415 1,428 1,403 1,422 27,500
2023/11/09 1,407 1,432 1,407 1,426 23,900
2023/11/08 1,433 1,445 1,405 1,407 43,100
2023/11/07 1,438 1,444 1,412 1,417 52,000
2023/11/06 1,451 1,467 1,435 1,438 41,500
2023/11/02 1,390 1,438 1,390 1,424 64,200
2023/11/01 1,405 1,405 1,370 1,381 43,700
2023/10/31 1,390 1,390 1,352 1,379 67,700
2023/10/30 1,400 1,415 1,381 1,381 25,400
2023/10/27 1,378 1,420 1,378 1,402 38,900
2023/10/26 1,399 1,406 1,373 1,376 66,100
2023/10/25 1,459 1,459 1,400 1,401 100,400
2023/10/24 1,440 1,460 1,382 1,456 102,200
2023/10/23 1,485 1,491 1,440 1,440 57,700
2023/10/20 1,500 1,506 1,435 1,474 137,000
2023/10/19 1,529 1,554 1,500 1,509 44,900
2023/10/18 1,490 1,562 1,480 1,540 81,900
2023/10/17 1,545 1,554 1,485 1,493 87,000
2023/10/16 1,558 1,559 1,466 1,515 293,700
2023/10/13 1,665 1,673 1,629 1,638 146,800
2023/10/12 1,571 1,673 1,558 1,669 134,500
2023/10/11 1,572 1,589 1,551 1,560 39,300
2023/10/10 1,591 1,594 1,570 1,572 40,500
2023/10/06 1,592 1,599 1,551 1,551 46,600
2023/10/05 1,542 1,592 1,542 1,592 38,600
2023/10/04 1,560 1,562 1,532 1,534 72,200
2023/10/03 1,642 1,642 1,584 1,585 44,600
2023/10/02 1,674 1,680 1,642 1,642 41,900
2023/09/29 1,650 1,674 1,642 1,659 45,900
2023/09/28 1,617 1,642 1,614 1,633 43,700
2023/09/27 1,622 1,640 1,605 1,625 50,300
2023/09/26 1,670 1,670 1,621 1,640 41,700
2023/09/25 1,675 1,686 1,656 1,673 61,900
2023/09/22 1,571 1,700 1,565 1,699 136,900
2023/09/21 1,581 1,592 1,570 1,585 29,700
2023/09/20 1,626 1,640 1,590 1,590 62,000
2023/09/19 1,599 1,640 1,585 1,639 76,800
2023/09/15 1,579 1,615 1,549 1,599 89,700
2023/09/14 1,543 1,569 1,538 1,550 80,400
2023/09/13 1,569 1,572 1,542 1,550 65,900
2023/09/12 1,592 1,599 1,561 1,584 74,400
2023/09/11 1,630 1,631 1,593 1,593 42,300
2023/09/08 1,626 1,643 1,621 1,643 26,700
2023/09/07 1,682 1,682 1,636 1,639 59,500
2023/09/06 1,693 1,694 1,674 1,683 31,900
2023/09/05 1,678 1,705 1,668 1,693 56,200
2023/09/04 1,668 1,684 1,652 1,677 27,800
2023/09/01 1,665 1,677 1,647 1,668 41,100
2023/08/31 1,671 1,691 1,656 1,679 38,200
2023/08/30 1,700 1,713 1,679 1,679 59,000
2023/08/29 1,684 1,704 1,670 1,691 50,600
2023/08/28 1,633 1,718 1,633 1,684 96,900
2023/08/25 1,626 1,651 1,618 1,621 40,300
2023/08/24 1,655 1,678 1,643 1,659 64,800
2023/08/23 1,574 1,650 1,574 1,637 59,600
2023/08/22 1,590 1,594 1,549 1,574 49,400
2023/08/21 1,544 1,569 1,538 1,551 53,700
2023/08/18 1,545 1,574 1,519 1,544 63,200
2023/08/17 1,589 1,609 1,551 1,581 64,800
2023/08/16 1,630 1,660 1,601 1,602 63,500
2023/08/15 1,665 1,665 1,624 1,636 51,600
2023/08/14 1,651 1,668 1,623 1,649 37,600
2023/08/10 1,713 1,713 1,640 1,650 101,600
2023/08/09 1,668 1,722 1,660 1,712 99,600
2023/08/08 1,643 1,688 1,636 1,668 99,600
2023/08/07 1,597 1,635 1,588 1,632 58,200
2023/08/04 1,600 1,614 1,581 1,588 69,100
2023/08/03 1,650 1,662 1,614 1,614 107,600
2023/08/02 1,730 1,746 1,669 1,684 103,600
2023/08/01 1,629 1,718 1,629 1,713 184,000
2023/07/31 1,655 1,684 1,626 1,627 90,400
2023/07/28 1,589 1,648 1,585 1,634 182,900
2023/07/27 1,591 1,599 1,555 1,591 103,600
2023/07/26 1,610 1,623 1,590 1,605 111,200
2023/07/25 1,596 1,626 1,580 1,580 102,000
2023/07/24 1,620 1,622 1,572 1,589 142,500
2023/07/21 1,661 1,677 1,579 1,585 275,000
2023/07/20 1,622 1,750 1,619 1,677 672,900
2023/07/19 1,580 1,610 1,545 1,559 207,400
2023/07/18 1,530 1,595 1,530 1,557 410,100
2023/07/14 1,417 1,548 1,409 1,436 207,100
2023/07/13 1,393 1,398 1,363 1,379 96,200
2023/07/12 1,422 1,439 1,393 1,393 54,200
2023/07/11 1,431 1,435 1,411 1,421 64,600
2023/07/10 1,451 1,460 1,420 1,430 61,600
2023/07/07 1,450 1,488 1,441 1,464 54,600
2023/07/06 1,466 1,473 1,453 1,460 56,800
2023/07/05 1,496 1,510 1,482 1,493 41,700
2023/07/04 1,509 1,530 1,496 1,496 62,200
2023/07/03 1,470 1,517 1,470 1,514 95,000
2023/06/30 1,447 1,464 1,440 1,457 39,100
2023/06/29 1,415 1,466 1,413 1,447 74,500
2023/06/28 1,396 1,418 1,393 1,415 48,300
2023/06/27 1,394 1,395 1,358 1,383 64,300
2023/06/26 1,390 1,415 1,381 1,392 53,500
2023/06/23 1,435 1,457 1,391 1,406 126,600
2023/06/22 1,450 1,455 1,433 1,434 67,600
2023/06/21 1,480 1,480 1,464 1,464 74,300
2023/06/20 1,489 1,508 1,472 1,499 61,400
2023/06/19 1,535 1,535 1,497 1,502 74,100
2023/06/16 1,517 1,540 1,493 1,536 80,500
2023/06/15 1,527 1,549 1,517 1,517 48,900
2023/06/14 1,568 1,574 1,519 1,527 97,400
2023/06/13 1,579 1,604 1,552 1,552 107,700
2023/06/12 1,499 1,577 1,491 1,561 95,100
2023/06/09 1,514 1,515 1,489 1,499 62,100
2023/06/08 1,491 1,518 1,490 1,494 71,000
2023/06/07 1,501 1,515 1,475 1,500 78,400
2023/06/06 1,500 1,512 1,490 1,498 65,100
2023/06/05 1,528 1,534 1,494 1,519 77,000
2023/06/02 1,543 1,545 1,501 1,517 123,500
2023/06/01 1,587 1,598 1,543 1,551 93,600
2023/05/31 1,596 1,615 1,563 1,606 107,800
2023/05/30 1,573 1,614 1,566 1,596 91,300
2023/05/29 1,595 1,630 1,578 1,596 216,800
2023/05/26 1,553 1,585 1,540 1,567 214,000
2023/05/25 1,500 1,539 1,499 1,531 74,300
2023/05/24 1,481 1,529 1,480 1,503 69,800
2023/05/23 1,561 1,576 1,492 1,500 214,200
2023/05/22 1,511 1,559 1,500 1,555 146,800
2023/05/19 1,509 1,528 1,491 1,508 155,100
2023/05/18 1,436 1,494 1,435 1,481 192,900
2023/05/17 1,418 1,418 1,400 1,406 57,700
2023/05/16 1,385 1,416 1,382 1,412 67,400
2023/05/15 1,371 1,385 1,355 1,377 48,100
2023/05/12 1,365 1,390 1,362 1,377 68,500
2023/05/11 1,359 1,375 1,349 1,371 60,900
2023/05/10 1,345 1,360 1,336 1,349 38,500
2023/05/09 1,339 1,353 1,336 1,347 56,100
2023/05/08 1,317 1,336 1,316 1,325 41,600
2023/05/02 1,300 1,320 1,297 1,311 79,300
2023/05/01 1,332 1,333 1,287 1,289 91,900
2023/04/28 1,309 1,310 1,288 1,302 59,800
2023/04/27 1,318 1,326 1,299 1,302 71,100
2023/04/26 1,333 1,355 1,315 1,319 189,200
2023/04/25 1,305 1,316 1,285 1,287 53,600
2023/04/24 1,313 1,313 1,293 1,302 50,300
2023/04/21 1,316 1,339 1,301 1,313 79,600
2023/04/20 1,274 1,315 1,269 1,305 124,600
2023/04/19 1,313 1,332 1,274 1,283 173,800
2023/04/18 1,355 1,355 1,305 1,313 216,700
2023/04/17 1,339 1,368 1,326 1,355 365,300
2023/04/14 1,443 1,443 1,401 1,404 153,900
2023/04/13 1,430 1,432 1,409 1,421 119,100
2023/04/12 1,451 1,460 1,431 1,443 97,300
2023/04/11 1,443 1,513 1,443 1,467 122,800
2023/04/10 1,450 1,455 1,423 1,427 57,500
2023/04/07 1,445 1,462 1,424 1,444 65,100
2023/04/06 1,444 1,455 1,425 1,439 67,500
2023/04/05 1,477 1,480 1,456 1,460 62,400
2023/04/04 1,537 1,540 1,493 1,503 71,100
2023/04/03 1,551 1,553 1,513 1,533 69,400
2023/03/31 1,568 1,576 1,526 1,534 122,800
2023/03/30 1,535 1,565 1,522 1,560 83,800
2023/03/29 1,481 1,517 1,476 1,516 50,800
2023/03/28 1,510 1,512 1,482 1,490 43,500
2023/03/27 1,542 1,543 1,503 1,515 65,200
2023/03/24 1,518 1,540 1,510 1,529 141,100
2023/03/23 1,444 1,476 1,428 1,476 44,500
2023/03/22 1,440 1,466 1,440 1,456 49,400
2023/03/20 1,445 1,447 1,418 1,423 66,000
2023/03/17 1,450 1,463 1,437 1,459 55,800
2023/03/16 1,406 1,449 1,404 1,425 67,200
2023/03/15 1,458 1,466 1,435 1,449 73,100
2023/03/14 1,453 1,453 1,421 1,422 88,700
2023/03/13 1,479 1,486 1,452 1,470 98,100
2023/03/10 1,499 1,518 1,486 1,486 121,000
2023/03/09 1,530 1,530 1,504 1,509 86,600
2023/03/08 1,499 1,530 1,481 1,520 80,500
2023/03/07 1,524 1,525 1,503 1,506 89,100
2023/03/06 1,526 1,539 1,521 1,530 76,900
2023/03/03 1,548 1,548 1,510 1,521 108,900
2023/03/02 1,581 1,581 1,535 1,544 97,400
2023/03/01 1,556 1,585 1,536 1,578 106,900
2023/02/28 1,573 1,610 1,554 1,572 173,100
2023/02/27 1,566 1,566 1,514 1,533 93,000
2023/02/24 1,532 1,564 1,532 1,540 131,900
2023/02/22 1,517 1,555 1,510 1,528 79,400
2023/02/21 1,582 1,620 1,542 1,550 262,300
2023/02/20 1,538 1,587 1,532 1,567 343,900
2023/02/17 1,446 1,454 1,438 1,445 44,200
2023/02/16 1,441 1,470 1,441 1,463 66,600
2023/02/15 1,467 1,480 1,430 1,447 102,100
2023/02/14 1,470 1,493 1,462 1,465 86,200
2023/02/13 1,520 1,520 1,458 1,470 160,800
2023/02/10 1,544 1,544 1,507 1,521 113,100
2023/02/09 1,566 1,578 1,550 1,550 75,800
2023/02/08 1,581 1,588 1,557 1,568 61,300
2023/02/07 1,570 1,597 1,562 1,569 62,500
2023/02/06 1,615 1,623 1,580 1,581 72,500
2023/02/03 1,615 1,622 1,601 1,608 49,800
2023/02/02 1,601 1,630 1,601 1,615 81,000
2023/02/01 1,563 1,589 1,560 1,575 81,500
2023/01/31 1,591 1,591 1,539 1,548 167,600
2023/01/30 1,616 1,625 1,591 1,591 136,200
2023/01/27 1,666 1,675 1,622 1,625 79,800
2023/01/26 1,688 1,700 1,646 1,660 83,300
2023/01/25 1,652 1,685 1,641 1,670 76,600
2023/01/24 1,695 1,717 1,669 1,671 152,400
2023/01/23 1,651 1,671 1,633 1,647 85,300
2023/01/20 1,651 1,655 1,611 1,617 142,100
2023/01/19 1,650 1,681 1,640 1,659 107,800
2023/01/18 1,671 1,680 1,597 1,647 207,400
2023/01/17 1,585 1,695 1,585 1,664 308,300
2023/01/16 1,535 1,650 1,534 1,567 421,400
2023/01/13 1,707 1,794 1,694 1,775 297,800
2023/01/12 1,740 1,760 1,693 1,708 120,800
2023/01/11 1,666 1,720 1,665 1,708 121,400
2023/01/10 1,640 1,665 1,628 1,663 99,400
2023/01/06 1,566 1,607 1,532 1,598 97,200
2023/01/05 1,594 1,610 1,555 1,565 89,600
2023/01/04 1,561 1,622 1,545 1,570 166,200

このページの先頭へ