6668 (株)アドテック プラズマ テクノロジー の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,337 | 1,377 | 1,327 | 1,341 | 87,300 | 1,341 |
2024-05-01 | 1,327 | 1,341 | 1,318 | 1,327 | 40,100 | 1,327 |
2024-04-30 | 1,316 | 1,347 | 1,296 | 1,341 | 38,800 | 1,341 |
2024-04-26 | 1,310 | 1,323 | 1,295 | 1,298 | 47,200 | 1,298 |
2024-04-25 | 1,332 | 1,333 | 1,296 | 1,302 | 48,100 | 1,302 |
2024-04-24 | 1,294 | 1,353 | 1,276 | 1,351 | 90,200 | 1,351 |
2024-04-23 | 1,295 | 1,302 | 1,252 | 1,266 | 62,900 | 1,266 |
2024-04-22 | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 | 1,270 |
2024-04-19 | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 | 1,301 |
2024-04-18 | 1,340 | 1,347 | 1,316 | 1,334 | 61,700 | 1,334 |
2024-04-17 | 1,395 | 1,397 | 1,333 | 1,345 | 98,700 | 1,345 |
2024-04-16 | 1,410 | 1,441 | 1,381 | 1,388 | 88,300 | 1,388 |
2024-04-15 | 1,396 | 1,447 | 1,385 | 1,420 | 299,100 | 1,420 |
2024-04-12 | 1,558 | 1,609 | 1,558 | 1,566 | 66,000 | 1,566 |
2024-04-11 | 1,538 | 1,572 | 1,528 | 1,572 | 35,400 | 1,572 |
2024-04-10 | 1,556 | 1,583 | 1,550 | 1,568 | 48,700 | 1,568 |
2024-04-09 | 1,538 | 1,568 | 1,526 | 1,560 | 30,100 | 1,560 |
2024-04-08 | 1,525 | 1,542 | 1,513 | 1,537 | 46,500 | 1,537 |
2024-04-05 | 1,520 | 1,539 | 1,500 | 1,520 | 64,200 | 1,520 |
2024-04-04 | 1,550 | 1,575 | 1,540 | 1,545 | 28,600 | 1,545 |
2024-04-03 | 1,539 | 1,574 | 1,537 | 1,544 | 58,100 | 1,544 |
2024-04-02 | 1,558 | 1,576 | 1,543 | 1,551 | 28,400 | 1,551 |
2024-04-01 | 1,598 | 1,598 | 1,548 | 1,558 | 33,500 | 1,558 |
2024-03-29 | 1,551 | 1,593 | 1,541 | 1,576 | 60,300 | 1,576 |
2024-03-28 | 1,537 | 1,576 | 1,536 | 1,551 | 27,200 | 1,551 |
2024-03-27 | 1,541 | 1,558 | 1,521 | 1,537 | 21,900 | 1,537 |
2024-03-26 | 1,554 | 1,560 | 1,531 | 1,542 | 43,000 | 1,542 |
2024-03-25 | 1,599 | 1,612 | 1,556 | 1,558 | 32,700 | 1,558 |
2024-03-22 | 1,615 | 1,615 | 1,585 | 1,603 | 37,400 | 1,603 |
2024-03-21 | 1,598 | 1,617 | 1,590 | 1,602 | 60,200 | 1,602 |
2024-03-19 | 1,582 | 1,589 | 1,569 | 1,585 | 23,800 | 1,585 |
2024-03-18 | 1,561 | 1,598 | 1,561 | 1,585 | 44,100 | 1,585 |
2024-03-15 | 1,587 | 1,587 | 1,551 | 1,555 | 29,400 | 1,555 |
2024-03-14 | 1,583 | 1,588 | 1,545 | 1,588 | 38,500 | 1,588 |
2024-03-13 | 1,625 | 1,625 | 1,560 | 1,570 | 41,100 | 1,570 |
2024-03-12 | 1,547 | 1,592 | 1,546 | 1,590 | 41,400 | 1,590 |
2024-03-11 | 1,564 | 1,595 | 1,546 | 1,555 | 57,000 | 1,555 |
2024-03-08 | 1,600 | 1,642 | 1,600 | 1,606 | 75,500 | 1,606 |
2024-03-07 | 1,605 | 1,657 | 1,596 | 1,614 | 129,800 | 1,614 |
2024-03-06 | 1,563 | 1,590 | 1,560 | 1,590 | 46,700 | 1,590 |
2024-03-05 | 1,550 | 1,587 | 1,524 | 1,586 | 60,400 | 1,586 |
2024-03-04 | 1,543 | 1,569 | 1,540 | 1,544 | 63,200 | 1,544 |
2024-03-01 | 1,544 | 1,562 | 1,531 | 1,535 | 36,800 | 1,535 |
2024-02-29 | 1,555 | 1,556 | 1,538 | 1,544 | 54,700 | 1,544 |
2024-02-28 | 1,556 | 1,600 | 1,555 | 1,573 | 66,400 | 1,573 |
2024-02-27 | 1,567 | 1,573 | 1,534 | 1,550 | 52,900 | 1,550 |
2024-02-26 | 1,541 | 1,568 | 1,526 | 1,557 | 105,100 | 1,557 |
2024-02-22 | 1,511 | 1,529 | 1,493 | 1,524 | 85,500 | 1,524 |
2024-02-21 | 1,510 | 1,510 | 1,482 | 1,495 | 50,500 | 1,495 |
2024-02-20 | 1,493 | 1,519 | 1,485 | 1,512 | 43,500 | 1,512 |
2024-02-19 | 1,495 | 1,499 | 1,476 | 1,488 | 48,600 | 1,488 |
2024-02-16 | 1,485 | 1,500 | 1,459 | 1,489 | 85,700 | 1,489 |
2024-02-15 | 1,503 | 1,510 | 1,475 | 1,490 | 50,500 | 1,490 |
2024-02-14 | 1,501 | 1,509 | 1,489 | 1,499 | 36,500 | 1,499 |
2024-02-13 | 1,529 | 1,541 | 1,508 | 1,516 | 44,600 | 1,516 |
2024-02-09 | 1,534 | 1,550 | 1,500 | 1,512 | 59,600 | 1,512 |
2024-02-08 | 1,485 | 1,531 | 1,482 | 1,526 | 67,200 | 1,526 |
2024-02-07 | 1,492 | 1,492 | 1,472 | 1,473 | 62,200 | 1,473 |
2024-02-06 | 1,503 | 1,503 | 1,482 | 1,492 | 44,200 | 1,492 |
2024-02-05 | 1,512 | 1,518 | 1,493 | 1,503 | 58,000 | 1,503 |
2024-02-02 | 1,503 | 1,511 | 1,496 | 1,500 | 47,400 | 1,500 |
2024-02-01 | 1,510 | 1,515 | 1,494 | 1,504 | 42,700 | 1,504 |
2024-01-31 | 1,524 | 1,524 | 1,495 | 1,517 | 41,800 | 1,517 |
2024-01-30 | 1,525 | 1,543 | 1,520 | 1,524 | 41,600 | 1,524 |
2024-01-29 | 1,522 | 1,527 | 1,510 | 1,517 | 69,500 | 1,517 |
2024-01-26 | 1,533 | 1,540 | 1,517 | 1,523 | 125,900 | 1,523 |
2024-01-25 | 1,568 | 1,583 | 1,557 | 1,572 | 54,500 | 1,572 |
2024-01-24 | 1,595 | 1,604 | 1,567 | 1,580 | 82,800 | 1,580 |
2024-01-23 | 1,630 | 1,634 | 1,570 | 1,595 | 134,900 | 1,595 |
2024-01-22 | 1,648 | 1,655 | 1,600 | 1,623 | 145,500 | 1,623 |
2024-01-19 | 1,532 | 1,640 | 1,517 | 1,639 | 258,800 | 1,639 |
2024-01-18 | 1,450 | 1,507 | 1,447 | 1,500 | 104,200 | 1,500 |
2024-01-17 | 1,522 | 1,524 | 1,459 | 1,459 | 215,000 | 1,459 |
2024-01-16 | 1,559 | 1,559 | 1,518 | 1,524 | 195,800 | 1,524 |
2024-01-15 | 1,542 | 1,576 | 1,507 | 1,568 | 498,600 | 1,568 |
2024-01-12 | 1,769 | 1,769 | 1,692 | 1,734 | 196,000 | 1,734 |
2024-01-11 | 1,770 | 1,786 | 1,732 | 1,783 | 76,500 | 1,783 |
2024-01-10 | 1,765 | 1,806 | 1,753 | 1,758 | 62,700 | 1,758 |
2024-01-09 | 1,798 | 1,835 | 1,760 | 1,764 | 90,700 | 1,764 |
2024-01-05 | 1,850 | 1,850 | 1,742 | 1,743 | 136,600 | 1,743 |
2024-01-04 | 1,801 | 1,846 | 1,767 | 1,844 | 115,200 | 1,844 |
分割・併合履歴 : [2014-11-26]1株→10株 [2013-11-27]1株→100株