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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,313 | 1,355 | 1,313 | 1,353 | 79,900 |
| 2025/06/16 | 1,312 | 1,324 | 1,303 | 1,309 | 18,700 |
| 2025/06/13 | 1,337 | 1,337 | 1,281 | 1,300 | 90,100 |
| 2025/06/12 | 1,335 | 1,340 | 1,314 | 1,340 | 33,300 |
| 2025/06/11 | 1,321 | 1,333 | 1,306 | 1,329 | 55,900 |
| 2025/06/10 | 1,273 | 1,319 | 1,270 | 1,303 | 81,000 |
| 2025/06/09 | 1,266 | 1,273 | 1,261 | 1,266 | 27,000 |
| 2025/06/06 | 1,280 | 1,285 | 1,262 | 1,264 | 41,400 |
| 2025/06/05 | 1,279 | 1,301 | 1,275 | 1,280 | 43,100 |
| 2025/06/04 | 1,295 | 1,301 | 1,275 | 1,280 | 35,100 |
| 2025/06/03 | 1,304 | 1,305 | 1,281 | 1,292 | 43,200 |
| 2025/06/02 | 1,330 | 1,330 | 1,291 | 1,304 | 77,500 |
| 2025/05/30 | 1,310 | 1,336 | 1,302 | 1,330 | 100,000 |
| 2025/05/29 | 1,318 | 1,337 | 1,310 | 1,322 | 73,600 |
| 2025/05/28 | 1,340 | 1,345 | 1,305 | 1,306 | 98,800 |
| 2025/05/27 | 1,289 | 1,313 | 1,272 | 1,301 | 131,200 |
| 2025/05/26 | 1,250 | 1,294 | 1,237 | 1,279 | 250,600 |
| 2025/05/23 | 1,178 | 1,196 | 1,172 | 1,190 | 47,200 |
| 2025/05/22 | 1,136 | 1,175 | 1,134 | 1,165 | 37,500 |
| 2025/05/21 | 1,171 | 1,180 | 1,160 | 1,162 | 45,100 |
| 2025/05/20 | 1,187 | 1,200 | 1,183 | 1,185 | 18,500 |
| 2025/05/19 | 1,209 | 1,210 | 1,181 | 1,187 | 47,800 |
| 2025/05/16 | 1,245 | 1,246 | 1,205 | 1,222 | 63,300 |
| 2025/05/15 | 1,242 | 1,259 | 1,227 | 1,250 | 58,200 |
| 2025/05/14 | 1,191 | 1,263 | 1,180 | 1,258 | 110,500 |
| 2025/05/13 | 1,201 | 1,205 | 1,174 | 1,193 | 72,300 |
| 2025/05/12 | 1,166 | 1,191 | 1,166 | 1,186 | 87,300 |
| 2025/05/09 | 1,150 | 1,179 | 1,150 | 1,170 | 93,400 |
| 2025/05/08 | 1,187 | 1,187 | 1,135 | 1,145 | 74,000 |
| 2025/05/07 | 1,181 | 1,188 | 1,176 | 1,182 | 37,500 |
| 2025/05/02 | 1,161 | 1,196 | 1,155 | 1,171 | 117,600 |
| 2025/05/01 | 1,158 | 1,178 | 1,140 | 1,160 | 152,400 |
| 2025/04/30 | 1,201 | 1,204 | 1,153 | 1,161 | 151,700 |
| 2025/04/28 | 1,200 | 1,224 | 1,173 | 1,175 | 100,800 |
| 2025/04/25 | 1,138 | 1,185 | 1,131 | 1,185 | 236,300 |
| 2025/04/24 | 1,061 | 1,128 | 1,045 | 1,119 | 308,400 |
| 2025/04/23 | 1,059 | 1,064 | 1,035 | 1,038 | 102,400 |
| 2025/04/22 | 1,043 | 1,059 | 1,022 | 1,033 | 113,300 |
| 2025/04/21 | 1,093 | 1,104 | 1,046 | 1,050 | 138,000 |
| 2025/04/18 | 1,080 | 1,109 | 1,071 | 1,094 | 74,100 |
| 2025/04/17 | 1,068 | 1,097 | 1,064 | 1,080 | 97,700 |
| 2025/04/16 | 1,108 | 1,117 | 1,085 | 1,086 | 66,400 |
| 2025/04/15 | 1,107 | 1,128 | 1,081 | 1,116 | 109,600 |
| 2025/04/14 | 1,163 | 1,174 | 1,122 | 1,122 | 263,000 |
| 2025/04/11 | 1,064 | 1,142 | 1,061 | 1,133 | 49,000 |
| 2025/04/10 | 1,185 | 1,185 | 1,104 | 1,149 | 85,700 |
| 2025/04/09 | 1,040 | 1,040 | 1,000 | 1,022 | 74,200 |
| 2025/04/08 | 1,090 | 1,150 | 1,079 | 1,087 | 59,700 |
| 2025/04/07 | 1,011 | 1,067 | 1,011 | 1,011 | 70,200 |
| 2025/04/04 | 1,228 | 1,230 | 1,133 | 1,177 | 54,600 |
| 2025/04/03 | 1,258 | 1,299 | 1,243 | 1,265 | 28,300 |
| 2025/04/02 | 1,339 | 1,339 | 1,302 | 1,318 | 20,600 |
| 2025/04/01 | 1,408 | 1,408 | 1,340 | 1,340 | 28,500 |
| 2025/03/31 | 1,405 | 1,413 | 1,388 | 1,388 | 23,700 |
| 2025/03/28 | 1,443 | 1,460 | 1,427 | 1,429 | 19,100 |
| 2025/03/27 | 1,460 | 1,476 | 1,443 | 1,443 | 27,000 |
| 2025/03/26 | 1,410 | 1,496 | 1,405 | 1,461 | 76,700 |
| 2025/03/25 | 1,450 | 1,450 | 1,406 | 1,410 | 26,400 |
| 2025/03/24 | 1,447 | 1,473 | 1,428 | 1,445 | 29,600 |
| 2025/03/21 | 1,422 | 1,440 | 1,415 | 1,428 | 15,100 |
| 2025/03/19 | 1,440 | 1,441 | 1,426 | 1,427 | 6,700 |
| 2025/03/18 | 1,450 | 1,455 | 1,424 | 1,428 | 17,100 |
| 2025/03/17 | 1,434 | 1,440 | 1,422 | 1,422 | 13,300 |
| 2025/03/14 | 1,432 | 1,438 | 1,406 | 1,422 | 11,800 |
| 2025/03/13 | 1,417 | 1,466 | 1,405 | 1,405 | 34,600 |
| 2025/03/12 | 1,387 | 1,409 | 1,387 | 1,409 | 12,700 |
| 2025/03/11 | 1,378 | 1,390 | 1,354 | 1,387 | 20,800 |
| 2025/03/10 | 1,386 | 1,409 | 1,386 | 1,399 | 15,700 |
| 2025/03/07 | 1,377 | 1,403 | 1,376 | 1,385 | 19,600 |
| 2025/03/06 | 1,399 | 1,414 | 1,381 | 1,403 | 24,500 |
| 2025/03/05 | 1,362 | 1,399 | 1,361 | 1,399 | 20,000 |
| 2025/03/04 | 1,403 | 1,414 | 1,363 | 1,376 | 50,300 |
| 2025/03/03 | 1,462 | 1,463 | 1,422 | 1,423 | 24,800 |
| 2025/02/28 | 1,461 | 1,483 | 1,435 | 1,441 | 30,800 |
| 2025/02/27 | 1,487 | 1,500 | 1,478 | 1,491 | 33,200 |
| 2025/02/26 | 1,482 | 1,502 | 1,454 | 1,491 | 59,200 |
| 2025/02/25 | 1,501 | 1,513 | 1,485 | 1,495 | 27,400 |
| 2025/02/21 | 1,489 | 1,518 | 1,489 | 1,514 | 20,600 |
| 2025/02/20 | 1,487 | 1,505 | 1,487 | 1,495 | 31,600 |
| 2025/02/19 | 1,510 | 1,524 | 1,494 | 1,499 | 37,700 |
| 2025/02/18 | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 |
| 2025/02/17 | 1,463 | 1,480 | 1,452 | 1,469 | 54,900 |
| 2025/02/14 | 1,390 | 1,454 | 1,390 | 1,445 | 92,400 |
| 2025/02/13 | 1,400 | 1,410 | 1,392 | 1,393 | 34,300 |
| 2025/02/12 | 1,410 | 1,411 | 1,394 | 1,398 | 15,300 |
| 2025/02/10 | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 |
| 2025/02/07 | 1,435 | 1,440 | 1,406 | 1,411 | 27,000 |
| 2025/02/06 | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 |
| 2025/02/05 | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 |
| 2025/02/04 | 1,430 | 1,449 | 1,418 | 1,418 | 84,700 |
| 2025/02/03 | 1,399 | 1,455 | 1,399 | 1,405 | 150,800 |
| 2025/01/31 | 1,415 | 1,466 | 1,400 | 1,402 | 193,500 |
| 2025/01/30 | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 |
| 2025/01/29 | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 |
| 2025/01/28 | 1,274 | 1,299 | 1,266 | 1,288 | 75,500 |
| 2025/01/27 | 1,315 | 1,326 | 1,292 | 1,300 | 89,400 |
| 2025/01/24 | 1,287 | 1,310 | 1,271 | 1,302 | 97,100 |
| 2025/01/23 | 1,293 | 1,304 | 1,270 | 1,275 | 125,600 |
| 2025/01/22 | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 |
| 2025/01/21 | 1,214 | 1,227 | 1,203 | 1,227 | 34,400 |
| 2025/01/20 | 1,204 | 1,216 | 1,200 | 1,207 | 38,700 |
| 2025/01/17 | 1,217 | 1,226 | 1,200 | 1,201 | 75,000 |
| 2025/01/16 | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 |
| 2025/01/15 | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 |
| 2025/01/14 | 1,320 | 1,338 | 1,263 | 1,271 | 218,500 |
| 2025/01/10 | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 |
| 2025/01/09 | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 |
| 2025/01/08 | 1,254 | 1,292 | 1,240 | 1,292 | 87,500 |
| 2025/01/07 | 1,225 | 1,270 | 1,225 | 1,268 | 88,800 |
| 2025/01/06 | 1,250 | 1,257 | 1,220 | 1,220 | 78,500 |