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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,227 | 1,250 | 1,227 | 1,245 | 34,300 |
| 2024/12/27 | 1,205 | 1,249 | 1,205 | 1,246 | 64,400 |
| 2024/12/26 | 1,205 | 1,213 | 1,196 | 1,197 | 73,700 |
| 2024/12/25 | 1,205 | 1,220 | 1,200 | 1,208 | 55,600 |
| 2024/12/24 | 1,210 | 1,212 | 1,182 | 1,206 | 77,400 |
| 2024/12/23 | 1,222 | 1,230 | 1,214 | 1,218 | 46,100 |
| 2024/12/20 | 1,217 | 1,232 | 1,203 | 1,205 | 30,100 |
| 2024/12/19 | 1,200 | 1,220 | 1,194 | 1,219 | 49,400 |
| 2024/12/18 | 1,193 | 1,229 | 1,190 | 1,221 | 67,000 |
| 2024/12/17 | 1,201 | 1,209 | 1,192 | 1,200 | 39,600 |
| 2024/12/16 | 1,199 | 1,212 | 1,195 | 1,201 | 42,500 |
| 2024/12/13 | 1,191 | 1,206 | 1,183 | 1,199 | 50,000 |
| 2024/12/12 | 1,228 | 1,228 | 1,189 | 1,196 | 106,900 |
| 2024/12/11 | 1,222 | 1,230 | 1,212 | 1,220 | 49,400 |
| 2024/12/10 | 1,215 | 1,227 | 1,211 | 1,217 | 58,800 |
| 2024/12/09 | 1,222 | 1,228 | 1,208 | 1,221 | 60,400 |
| 2024/12/06 | 1,236 | 1,236 | 1,221 | 1,226 | 27,100 |
| 2024/12/05 | 1,235 | 1,245 | 1,232 | 1,234 | 20,500 |
| 2024/12/04 | 1,259 | 1,259 | 1,229 | 1,230 | 37,300 |
| 2024/12/03 | 1,250 | 1,265 | 1,250 | 1,257 | 33,400 |
| 2024/12/02 | 1,261 | 1,267 | 1,233 | 1,245 | 57,700 |
| 2024/11/29 | 1,291 | 1,305 | 1,264 | 1,264 | 61,000 |
| 2024/11/28 | 1,278 | 1,307 | 1,277 | 1,295 | 43,100 |
| 2024/11/27 | 1,288 | 1,288 | 1,262 | 1,286 | 28,700 |
| 2024/11/26 | 1,299 | 1,299 | 1,274 | 1,281 | 43,600 |
| 2024/11/25 | 1,291 | 1,304 | 1,284 | 1,291 | 43,600 |
| 2024/11/22 | 1,280 | 1,285 | 1,268 | 1,276 | 30,500 |
| 2024/11/21 | 1,249 | 1,273 | 1,249 | 1,264 | 36,700 |
| 2024/11/20 | 1,227 | 1,260 | 1,227 | 1,249 | 130,900 |
| 2024/11/19 | 1,224 | 1,240 | 1,221 | 1,226 | 38,200 |
| 2024/11/18 | 1,222 | 1,240 | 1,217 | 1,218 | 57,600 |
| 2024/11/15 | 1,239 | 1,262 | 1,239 | 1,245 | 66,800 |
| 2024/11/14 | 1,264 | 1,264 | 1,236 | 1,236 | 92,200 |
| 2024/11/13 | 1,278 | 1,291 | 1,262 | 1,263 | 68,900 |
| 2024/11/12 | 1,271 | 1,304 | 1,269 | 1,280 | 68,500 |
| 2024/11/11 | 1,292 | 1,294 | 1,270 | 1,281 | 37,500 |
| 2024/11/08 | 1,315 | 1,316 | 1,295 | 1,295 | 48,500 |
| 2024/11/07 | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 |
| 2024/11/06 | 1,294 | 1,312 | 1,276 | 1,293 | 65,400 |
| 2024/11/05 | 1,270 | 1,296 | 1,258 | 1,294 | 82,100 |
| 2024/11/01 | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 |
| 2024/10/31 | 1,295 | 1,317 | 1,293 | 1,306 | 110,800 |
| 2024/10/30 | 1,321 | 1,323 | 1,298 | 1,306 | 97,700 |
| 2024/10/29 | 1,307 | 1,320 | 1,299 | 1,312 | 56,400 |
| 2024/10/28 | 1,299 | 1,320 | 1,295 | 1,300 | 95,300 |
| 2024/10/25 | 1,291 | 1,322 | 1,291 | 1,310 | 106,800 |
| 2024/10/24 | 1,300 | 1,316 | 1,288 | 1,299 | 171,600 |
| 2024/10/23 | 1,301 | 1,331 | 1,291 | 1,314 | 145,600 |
| 2024/10/22 | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 |
| 2024/10/21 | 1,332 | 1,334 | 1,309 | 1,322 | 195,300 |
| 2024/10/18 | 1,386 | 1,387 | 1,339 | 1,348 | 329,100 |
| 2024/10/17 | 1,433 | 1,444 | 1,389 | 1,392 | 239,600 |
| 2024/10/16 | 1,477 | 1,480 | 1,400 | 1,409 | 491,900 |
| 2024/10/15 | 1,600 | 1,623 | 1,500 | 1,501 | 623,000 |
| 2024/10/11 | 1,926 | 1,943 | 1,860 | 1,872 | 87,100 |
| 2024/10/10 | 1,950 | 1,950 | 1,891 | 1,918 | 39,100 |
| 2024/10/09 | 1,965 | 1,982 | 1,938 | 1,951 | 23,200 |
| 2024/10/08 | 1,940 | 1,950 | 1,891 | 1,925 | 54,200 |
| 2024/10/07 | 2,010 | 2,015 | 1,931 | 1,954 | 48,400 |
| 2024/10/04 | 2,005 | 2,005 | 1,950 | 1,970 | 34,400 |
| 2024/10/03 | 2,034 | 2,034 | 1,986 | 2,000 | 32,000 |
| 2024/10/02 | 2,003 | 2,018 | 1,969 | 1,994 | 57,700 |
| 2024/10/01 | 2,098 | 2,098 | 2,041 | 2,053 | 38,400 |
| 2024/09/30 | 2,118 | 2,184 | 2,049 | 2,052 | 84,500 |
| 2024/09/27 | 2,114 | 2,145 | 2,061 | 2,125 | 48,200 |
| 2024/09/26 | 2,061 | 2,120 | 2,000 | 2,115 | 122,600 |
| 2024/09/25 | 1,962 | 2,076 | 1,952 | 2,045 | 80,400 |
| 2024/09/24 | 2,090 | 2,092 | 1,968 | 1,980 | 82,600 |
| 2024/09/20 | 1,821 | 2,059 | 1,821 | 2,059 | 222,800 |
| 2024/09/19 | 1,812 | 1,844 | 1,810 | 1,812 | 18,600 |
| 2024/09/18 | 1,802 | 1,845 | 1,802 | 1,806 | 16,300 |
| 2024/09/17 | 1,883 | 1,912 | 1,797 | 1,803 | 65,300 |
| 2024/09/13 | 1,869 | 1,945 | 1,868 | 1,923 | 78,500 |
| 2024/09/12 | 1,818 | 1,869 | 1,818 | 1,852 | 34,200 |
| 2024/09/11 | 1,806 | 1,859 | 1,774 | 1,780 | 37,100 |
| 2024/09/10 | 1,791 | 1,844 | 1,775 | 1,815 | 31,000 |
| 2024/09/09 | 1,682 | 1,782 | 1,682 | 1,776 | 40,900 |
| 2024/09/06 | 1,831 | 1,831 | 1,751 | 1,773 | 34,100 |
| 2024/09/05 | 1,837 | 1,854 | 1,796 | 1,814 | 30,400 |
| 2024/09/04 | 1,901 | 1,927 | 1,839 | 1,853 | 60,500 |
| 2024/09/03 | 1,983 | 1,983 | 1,950 | 1,981 | 50,300 |
| 2024/09/02 | 1,930 | 1,988 | 1,929 | 1,969 | 104,300 |
| 2024/08/30 | 1,881 | 1,918 | 1,871 | 1,916 | 52,800 |
| 2024/08/29 | 1,814 | 1,870 | 1,802 | 1,860 | 24,200 |
| 2024/08/28 | 1,841 | 1,859 | 1,811 | 1,825 | 48,600 |
| 2024/08/27 | 1,849 | 1,858 | 1,823 | 1,841 | 41,700 |
| 2024/08/26 | 1,840 | 1,859 | 1,812 | 1,859 | 36,100 |
| 2024/08/23 | 1,907 | 1,916 | 1,847 | 1,851 | 29,200 |
| 2024/08/22 | 1,921 | 1,959 | 1,906 | 1,907 | 46,700 |
| 2024/08/21 | 1,878 | 1,957 | 1,878 | 1,928 | 61,400 |
| 2024/08/20 | 1,851 | 1,923 | 1,851 | 1,916 | 80,200 |
| 2024/08/19 | 1,858 | 1,881 | 1,817 | 1,851 | 97,500 |
| 2024/08/16 | 1,894 | 1,900 | 1,853 | 1,896 | 92,100 |
| 2024/08/15 | 1,849 | 1,893 | 1,832 | 1,876 | 86,200 |
| 2024/08/14 | 1,815 | 1,834 | 1,782 | 1,810 | 60,700 |
| 2024/08/13 | 1,699 | 1,775 | 1,691 | 1,775 | 48,400 |
| 2024/08/09 | 1,695 | 1,695 | 1,626 | 1,666 | 52,600 |
| 2024/08/08 | 1,707 | 1,718 | 1,614 | 1,635 | 72,900 |
| 2024/08/07 | 1,656 | 1,777 | 1,634 | 1,722 | 64,700 |
| 2024/08/06 | 1,599 | 1,694 | 1,599 | 1,669 | 96,400 |
| 2024/08/05 | 1,633 | 1,665 | 1,511 | 1,519 | 202,000 |
| 2024/08/02 | 1,811 | 1,831 | 1,741 | 1,777 | 135,600 |
| 2024/08/01 | 1,934 | 1,956 | 1,821 | 1,895 | 141,300 |
| 2024/07/31 | 1,938 | 1,960 | 1,899 | 1,950 | 102,800 |
| 2024/07/30 | 1,970 | 1,996 | 1,924 | 1,960 | 209,300 |
| 2024/07/29 | 1,870 | 1,930 | 1,870 | 1,930 | 227,300 |
| 2024/07/26 | 1,765 | 1,840 | 1,765 | 1,831 | 244,200 |
| 2024/07/25 | 1,723 | 1,785 | 1,700 | 1,743 | 174,800 |
| 2024/07/24 | 1,701 | 1,789 | 1,689 | 1,763 | 203,200 |
| 2024/07/23 | 1,680 | 1,734 | 1,645 | 1,701 | 122,100 |
| 2024/07/22 | 1,620 | 1,663 | 1,618 | 1,640 | 106,300 |
| 2024/07/19 | 1,622 | 1,673 | 1,619 | 1,634 | 115,200 |
| 2024/07/18 | 1,658 | 1,692 | 1,604 | 1,633 | 195,400 |
| 2024/07/17 | 1,683 | 1,745 | 1,650 | 1,726 | 541,500 |
| 2024/07/16 | 1,683 | 1,683 | 1,683 | 1,683 | 119,400 |
| 2024/07/12 | 1,410 | 1,410 | 1,377 | 1,383 | 45,500 |
| 2024/07/11 | 1,397 | 1,404 | 1,386 | 1,390 | 25,900 |
| 2024/07/10 | 1,395 | 1,398 | 1,381 | 1,383 | 19,600 |
| 2024/07/09 | 1,393 | 1,412 | 1,386 | 1,409 | 24,500 |
| 2024/07/08 | 1,380 | 1,393 | 1,367 | 1,393 | 30,500 |
| 2024/07/05 | 1,392 | 1,392 | 1,372 | 1,385 | 18,900 |
| 2024/07/04 | 1,396 | 1,400 | 1,382 | 1,388 | 20,800 |
| 2024/07/03 | 1,395 | 1,403 | 1,376 | 1,383 | 37,700 |
| 2024/07/02 | 1,417 | 1,417 | 1,388 | 1,400 | 33,700 |
| 2024/07/01 | 1,429 | 1,429 | 1,408 | 1,413 | 17,900 |
| 2024/06/28 | 1,423 | 1,439 | 1,416 | 1,428 | 13,600 |
| 2024/06/27 | 1,429 | 1,445 | 1,414 | 1,420 | 13,600 |
| 2024/06/26 | 1,438 | 1,438 | 1,414 | 1,425 | 10,200 |
| 2024/06/25 | 1,404 | 1,430 | 1,400 | 1,427 | 22,100 |
| 2024/06/24 | 1,409 | 1,409 | 1,391 | 1,409 | 9,100 |
| 2024/06/21 | 1,397 | 1,409 | 1,383 | 1,409 | 15,500 |
| 2024/06/20 | 1,418 | 1,418 | 1,399 | 1,399 | 12,600 |
| 2024/06/19 | 1,413 | 1,428 | 1,400 | 1,414 | 11,900 |
| 2024/06/18 | 1,447 | 1,447 | 1,412 | 1,413 | 16,000 |
| 2024/06/17 | 1,430 | 1,431 | 1,410 | 1,431 | 17,500 |
| 2024/06/14 | 1,410 | 1,446 | 1,407 | 1,444 | 34,000 |
| 2024/06/13 | 1,390 | 1,409 | 1,385 | 1,407 | 25,500 |
| 2024/06/12 | 1,398 | 1,403 | 1,378 | 1,378 | 9,400 |
| 2024/06/11 | 1,391 | 1,403 | 1,378 | 1,398 | 14,000 |
| 2024/06/10 | 1,371 | 1,398 | 1,361 | 1,398 | 20,500 |
| 2024/06/07 | 1,346 | 1,360 | 1,337 | 1,360 | 17,800 |
| 2024/06/06 | 1,356 | 1,383 | 1,332 | 1,346 | 27,500 |
| 2024/06/05 | 1,384 | 1,388 | 1,334 | 1,345 | 43,200 |
| 2024/06/04 | 1,394 | 1,400 | 1,366 | 1,371 | 19,600 |
| 2024/06/03 | 1,413 | 1,417 | 1,383 | 1,386 | 48,300 |
| 2024/05/31 | 1,392 | 1,448 | 1,390 | 1,440 | 25,200 |
| 2024/05/30 | 1,397 | 1,409 | 1,369 | 1,409 | 26,600 |
| 2024/05/29 | 1,409 | 1,423 | 1,385 | 1,386 | 29,300 |
| 2024/05/28 | 1,394 | 1,410 | 1,391 | 1,397 | 32,400 |
| 2024/05/27 | 1,389 | 1,389 | 1,373 | 1,379 | 15,700 |
| 2024/05/24 | 1,352 | 1,394 | 1,352 | 1,370 | 14,600 |
| 2024/05/23 | 1,377 | 1,403 | 1,366 | 1,366 | 29,600 |
| 2024/05/22 | 1,379 | 1,400 | 1,371 | 1,382 | 21,000 |
| 2024/05/21 | 1,369 | 1,385 | 1,350 | 1,363 | 28,600 |
| 2024/05/20 | 1,329 | 1,376 | 1,329 | 1,365 | 35,800 |
| 2024/05/17 | 1,335 | 1,336 | 1,310 | 1,320 | 47,200 |
| 2024/05/16 | 1,378 | 1,379 | 1,325 | 1,325 | 27,900 |
| 2024/05/15 | 1,362 | 1,375 | 1,346 | 1,347 | 19,400 |
| 2024/05/14 | 1,382 | 1,382 | 1,360 | 1,367 | 20,300 |
| 2024/05/13 | 1,342 | 1,385 | 1,340 | 1,376 | 43,300 |
| 2024/05/10 | 1,335 | 1,343 | 1,324 | 1,342 | 18,700 |
| 2024/05/09 | 1,343 | 1,343 | 1,321 | 1,330 | 28,200 |
| 2024/05/08 | 1,330 | 1,352 | 1,316 | 1,343 | 30,500 |
| 2024/05/07 | 1,340 | 1,351 | 1,331 | 1,332 | 47,700 |
| 2024/05/02 | 1,337 | 1,377 | 1,327 | 1,341 | 87,300 |
| 2024/05/01 | 1,327 | 1,341 | 1,318 | 1,327 | 40,100 |
| 2024/04/30 | 1,316 | 1,347 | 1,296 | 1,341 | 38,800 |
| 2024/04/26 | 1,310 | 1,323 | 1,295 | 1,298 | 47,200 |
| 2024/04/25 | 1,332 | 1,333 | 1,296 | 1,302 | 48,100 |
| 2024/04/24 | 1,294 | 1,353 | 1,276 | 1,351 | 90,200 |
| 2024/04/23 | 1,295 | 1,302 | 1,252 | 1,266 | 62,900 |
| 2024/04/22 | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 |
| 2024/04/19 | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 |
| 2024/04/18 | 1,340 | 1,347 | 1,316 | 1,334 | 61,700 |
| 2024/04/17 | 1,395 | 1,397 | 1,333 | 1,345 | 98,700 |
| 2024/04/16 | 1,410 | 1,441 | 1,381 | 1,388 | 88,300 |
| 2024/04/15 | 1,396 | 1,447 | 1,385 | 1,420 | 299,100 |
| 2024/04/12 | 1,558 | 1,609 | 1,558 | 1,566 | 66,000 |
| 2024/04/11 | 1,538 | 1,572 | 1,528 | 1,572 | 35,400 |
| 2024/04/10 | 1,556 | 1,583 | 1,550 | 1,568 | 48,700 |
| 2024/04/09 | 1,538 | 1,568 | 1,526 | 1,560 | 30,100 |
| 2024/04/08 | 1,525 | 1,542 | 1,513 | 1,537 | 46,500 |
| 2024/04/05 | 1,520 | 1,539 | 1,500 | 1,520 | 64,200 |
| 2024/04/04 | 1,550 | 1,575 | 1,540 | 1,545 | 28,600 |
| 2024/04/03 | 1,539 | 1,574 | 1,537 | 1,544 | 58,100 |
| 2024/04/02 | 1,558 | 1,576 | 1,543 | 1,551 | 28,400 |
| 2024/04/01 | 1,598 | 1,598 | 1,548 | 1,558 | 33,500 |
| 2024/03/29 | 1,551 | 1,593 | 1,541 | 1,576 | 60,300 |
| 2024/03/28 | 1,537 | 1,576 | 1,536 | 1,551 | 27,200 |
| 2024/03/27 | 1,541 | 1,558 | 1,521 | 1,537 | 21,900 |
| 2024/03/26 | 1,554 | 1,560 | 1,531 | 1,542 | 43,000 |
| 2024/03/25 | 1,599 | 1,612 | 1,556 | 1,558 | 32,700 |
| 2024/03/22 | 1,615 | 1,615 | 1,585 | 1,603 | 37,400 |
| 2024/03/21 | 1,598 | 1,617 | 1,590 | 1,602 | 60,200 |
| 2024/03/19 | 1,582 | 1,589 | 1,569 | 1,585 | 23,800 |
| 2024/03/18 | 1,561 | 1,598 | 1,561 | 1,585 | 44,100 |
| 2024/03/15 | 1,587 | 1,587 | 1,551 | 1,555 | 29,400 |
| 2024/03/14 | 1,583 | 1,588 | 1,545 | 1,588 | 38,500 |
| 2024/03/13 | 1,625 | 1,625 | 1,560 | 1,570 | 41,100 |
| 2024/03/12 | 1,547 | 1,592 | 1,546 | 1,590 | 41,400 |
| 2024/03/11 | 1,564 | 1,595 | 1,546 | 1,555 | 57,000 |
| 2024/03/08 | 1,600 | 1,642 | 1,600 | 1,606 | 75,500 |
| 2024/03/07 | 1,605 | 1,657 | 1,596 | 1,614 | 129,800 |
| 2024/03/06 | 1,563 | 1,590 | 1,560 | 1,590 | 46,700 |
| 2024/03/05 | 1,550 | 1,587 | 1,524 | 1,586 | 60,400 |
| 2024/03/04 | 1,543 | 1,569 | 1,540 | 1,544 | 63,200 |
| 2024/03/01 | 1,544 | 1,562 | 1,531 | 1,535 | 36,800 |
| 2024/02/29 | 1,555 | 1,556 | 1,538 | 1,544 | 54,700 |
| 2024/02/28 | 1,556 | 1,600 | 1,555 | 1,573 | 66,400 |
| 2024/02/27 | 1,567 | 1,573 | 1,534 | 1,550 | 52,900 |
| 2024/02/26 | 1,541 | 1,568 | 1,526 | 1,557 | 105,100 |
| 2024/02/22 | 1,511 | 1,529 | 1,493 | 1,524 | 85,500 |
| 2024/02/21 | 1,510 | 1,510 | 1,482 | 1,495 | 50,500 |
| 2024/02/20 | 1,493 | 1,519 | 1,485 | 1,512 | 43,500 |
| 2024/02/19 | 1,495 | 1,499 | 1,476 | 1,488 | 48,600 |
| 2024/02/16 | 1,485 | 1,500 | 1,459 | 1,489 | 85,700 |
| 2024/02/15 | 1,503 | 1,510 | 1,475 | 1,490 | 50,500 |
| 2024/02/14 | 1,501 | 1,509 | 1,489 | 1,499 | 36,500 |
| 2024/02/13 | 1,529 | 1,541 | 1,508 | 1,516 | 44,600 |
| 2024/02/09 | 1,534 | 1,550 | 1,500 | 1,512 | 59,600 |
| 2024/02/08 | 1,485 | 1,531 | 1,482 | 1,526 | 67,200 |
| 2024/02/07 | 1,492 | 1,492 | 1,472 | 1,473 | 62,200 |
| 2024/02/06 | 1,503 | 1,503 | 1,482 | 1,492 | 44,200 |
| 2024/02/05 | 1,512 | 1,518 | 1,493 | 1,503 | 58,000 |
| 2024/02/02 | 1,503 | 1,511 | 1,496 | 1,500 | 47,400 |
| 2024/02/01 | 1,510 | 1,515 | 1,494 | 1,504 | 42,700 |
| 2024/01/31 | 1,524 | 1,524 | 1,495 | 1,517 | 41,800 |
| 2024/01/30 | 1,525 | 1,543 | 1,520 | 1,524 | 41,600 |
| 2024/01/29 | 1,522 | 1,527 | 1,510 | 1,517 | 69,500 |
| 2024/01/26 | 1,533 | 1,540 | 1,517 | 1,523 | 125,900 |
| 2024/01/25 | 1,568 | 1,583 | 1,557 | 1,572 | 54,500 |
| 2024/01/24 | 1,595 | 1,604 | 1,567 | 1,580 | 82,800 |
| 2024/01/23 | 1,630 | 1,634 | 1,570 | 1,595 | 134,900 |
| 2024/01/22 | 1,648 | 1,655 | 1,600 | 1,623 | 145,500 |
| 2024/01/19 | 1,532 | 1,640 | 1,517 | 1,639 | 258,800 |
| 2024/01/18 | 1,450 | 1,507 | 1,447 | 1,500 | 104,200 |
| 2024/01/17 | 1,522 | 1,524 | 1,459 | 1,459 | 215,000 |
| 2024/01/16 | 1,559 | 1,559 | 1,518 | 1,524 | 195,800 |
| 2024/01/15 | 1,542 | 1,576 | 1,507 | 1,568 | 498,600 |
| 2024/01/12 | 1,769 | 1,769 | 1,692 | 1,734 | 196,000 |
| 2024/01/11 | 1,770 | 1,786 | 1,732 | 1,783 | 76,500 |
| 2024/01/10 | 1,765 | 1,806 | 1,753 | 1,758 | 62,700 |
| 2024/01/09 | 1,798 | 1,835 | 1,760 | 1,764 | 90,700 |
| 2024/01/05 | 1,850 | 1,850 | 1,742 | 1,743 | 136,600 |
| 2024/01/04 | 1,801 | 1,846 | 1,767 | 1,844 | 115,200 |