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
2026/07/02 3,985 3,985 3,780 3,780 69,000
2026/07/01 4,000 4,235 4,000 4,195 116,500
2026/06/30 3,870 4,015 3,575 4,000 208,000
2026/06/29 4,110 4,110 3,665 3,800 113,600
2026/06/26 4,225 4,325 4,075 4,180 82,700
2026/06/25 3,950 4,470 3,930 4,295 210,800
2026/06/24 3,570 3,850 3,490 3,810 112,100
2026/06/23 3,835 3,835 3,640 3,640 67,000
2026/06/22 3,805 4,095 3,760 3,905 134,300
2026/06/19 3,450 3,850 3,450 3,765 179,700
2026/06/18 3,250 3,450 3,250 3,300 77,600
2026/06/17 3,205 3,315 3,205 3,245 31,400
2026/06/16 3,285 3,350 3,205 3,255 61,400
2026/06/15 3,050 3,300 3,050 3,300 95,800
2026/06/12 3,000 3,070 2,910 2,948 46,400
2026/06/11 2,801 2,900 2,750 2,882 32,100
2026/06/10 2,995 2,995 2,823 2,865 42,500
2026/06/09 2,939 2,988 2,825 2,977 40,300
2026/06/08 3,045 3,045 2,831 2,939 81,600
2026/06/05 3,085 3,225 3,010 3,220 44,000
2026/06/04 3,050 3,180 2,980 3,140 47,800
2026/06/03 3,160 3,160 2,998 3,060 73,600
2026/06/02 3,185 3,185 2,912 3,110 53,000
2026/06/01 3,145 3,195 3,070 3,195 43,900
2026/05/29 3,185 3,235 3,060 3,115 65,900
2026/05/28 3,015 3,130 2,961 3,115 72,900
2026/05/27 3,230 3,300 2,993 3,085 101,800
2026/05/26 3,220 3,240 3,105 3,225 97,500
2026/05/25 3,155 3,310 3,025 3,250 161,000
2026/05/22 2,914 3,165 2,891 3,125 139,000
2026/05/21 2,838 2,994 2,761 2,927 107,400
2026/05/20 2,830 2,879 2,695 2,738 134,600
2026/05/19 3,240 3,240 2,835 2,879 226,600
2026/05/18 3,260 3,370 3,230 3,250 112,500
2026/05/15 3,495 3,495 3,180 3,200 230,500
2026/05/14 3,330 3,700 3,325 3,520 252,900
2026/05/13 3,150 3,305 3,140 3,270 103,000
2026/05/12 3,100 3,215 3,095 3,215 68,500
2026/05/11 3,135 3,210 3,055 3,120 111,200
2026/05/08 2,830 3,085 2,830 3,065 161,500
2026/05/07 2,887 2,920 2,831 2,840 126,700
2026/05/01 2,672 2,700 2,646 2,662 90,900
2026/04/30 2,720 2,744 2,653 2,672 68,700
2026/04/28 2,715 2,787 2,630 2,727 181,200
2026/04/27 2,750 2,790 2,695 2,710 136,900
2026/04/24 2,646 2,683 2,584 2,614 83,400
2026/04/23 2,576 2,700 2,576 2,609 120,200
2026/04/22 2,683 2,699 2,551 2,576 128,600
2026/04/21 2,700 2,743 2,631 2,699 159,000
2026/04/20 2,776 2,891 2,670 2,706 164,500
2026/04/17 2,550 2,852 2,506 2,804 499,900
2026/04/16 2,316 2,506 2,316 2,500 255,800
2026/04/15 2,340 2,341 2,205 2,216 149,400
2026/04/14 2,298 2,389 2,285 2,340 231,200
2026/04/13 2,180 2,280 2,125 2,278 358,000
2026/04/10 1,967 2,026 1,954 2,002 82,000
2026/04/09 1,950 1,965 1,910 1,955 37,300
2026/04/08 1,898 1,946 1,885 1,939 21,100
2026/04/07 1,841 1,866 1,826 1,838 26,200
2026/04/06 1,831 1,840 1,809 1,815 30,200
2026/04/03 1,731 1,753 1,723 1,735 23,500
2026/03/27 1,811 1,844 1,800 1,818 22,200
2026/03/26 1,883 1,899 1,837 1,845 27,300
2026/03/25 1,860 1,882 1,848 1,873 33,600
2026/03/24 1,848 1,884 1,813 1,825 23,900
2026/03/23 1,824 1,838 1,788 1,810 71,200
2026/03/19 1,911 1,919 1,890 1,904 40,000
2026/03/18 1,927 1,954 1,926 1,951 25,500
2026/03/17 1,998 1,998 1,898 1,927 39,500
2026/03/16 1,995 2,007 1,943 1,974 42,400
2026/03/13 1,904 1,920 1,885 1,919 47,400
2026/03/12 1,944 1,990 1,924 1,932 37,200
2026/03/11 1,947 2,010 1,940 1,959 53,400
2026/03/10 1,889 1,949 1,870 1,930 41,500
2026/03/09 1,762 1,853 1,752 1,841 113,000
2026/03/06 1,864 1,888 1,842 1,877 30,300
2026/03/05 1,849 1,923 1,818 1,904 63,200
2026/03/04 1,795 1,825 1,720 1,776 85,000
2026/03/03 1,946 1,971 1,818 1,835 77,200
2026/03/02 1,964 2,006 1,920 1,971 51,600
2026/02/27 2,067 2,100 1,977 1,994 139,400
2026/02/26 2,055 2,109 2,027 2,085 102,300
2026/02/25 1,950 2,049 1,948 2,022 127,000
2026/02/24 1,912 2,000 1,912 1,920 89,600
2026/02/20 1,973 1,980 1,891 1,910 100,600
2026/02/19 1,977 1,977 1,923 1,933 36,800
2026/02/18 1,997 2,007 1,964 1,976 49,200
2026/02/17 1,880 2,008 1,863 1,996 134,300
2026/02/16 1,937 1,945 1,869 1,888 50,800
2026/02/13 1,911 1,981 1,911 1,936 46,500
2026/02/12 1,940 2,004 1,935 1,947 88,300
2026/02/10 1,872 1,957 1,872 1,945 109,600
2026/02/09 1,920 1,944 1,870 1,880 100,900
2026/02/06 1,844 1,887 1,833 1,880 94,200
2026/02/05 1,813 1,857 1,781 1,819 101,100
2026/02/04 1,691 1,806 1,681 1,794 143,800
2026/02/03 1,635 1,713 1,635 1,691 134,900
2026/02/02 1,607 1,678 1,607 1,633 102,800
2026/01/30 1,649 1,657 1,604 1,607 88,100
2026/01/29 1,670 1,683 1,617 1,633 62,100
2026/01/28 1,682 1,709 1,605 1,630 121,700
2026/01/27 1,600 1,677 1,582 1,654 202,000
2026/01/26 1,493 1,609 1,486 1,576 264,900
2026/01/23 1,419 1,484 1,407 1,476 71,700
2026/01/22 1,419 1,430 1,400 1,416 32,600
2026/01/21 1,403 1,438 1,398 1,399 40,900
2026/01/20 1,450 1,455 1,414 1,433 39,000
2026/01/19 1,430 1,458 1,419 1,442 68,200
2026/01/16 1,404 1,439 1,395 1,430 55,400
2026/01/15 1,420 1,427 1,406 1,418 49,500
2026/01/14 1,395 1,428 1,389 1,420 103,600
2026/01/13 1,321 1,400 1,321 1,389 176,100
2026/01/09 1,356 1,364 1,322 1,339 71,900
2026/01/08 1,345 1,389 1,340 1,352 103,300
2026/01/07 1,296 1,334 1,291 1,315 62,900
2026/01/06 1,290 1,333 1,290 1,297 79,200
2026/01/05 1,265 1,282 1,264 1,282 36,800

このページの先頭へ