6391 (株)加地テック 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
2024-05-174,3154,4504,3104,4501,5004,450
2024-05-164,4054,4304,3204,3458,7004,345
2024-05-154,5554,5604,4004,4005,9004,400
2024-05-144,5654,5654,4854,5405,3004,540
2024-05-134,4754,6004,4754,6005,5004,600
2024-05-104,5454,5704,4604,4757,6004,475
2024-05-094,5654,6254,5654,5851,4004,585
2024-05-084,6654,6654,5704,5754,5004,575
2024-05-074,6704,7704,5454,59512,3004,595
2024-05-024,6954,8604,6454,66018,7004,660
2024-05-014,8604,9454,7004,71012,9004,710
2024-04-304,6504,9754,6504,86055,8004,860
2024-04-265,2405,2405,0205,13022,4005,130
2024-04-255,3605,3605,1405,1408,6005,140
2024-04-245,2305,3505,1705,34011,7005,340
2024-04-235,1605,2405,1405,1804,2005,180
2024-04-225,1405,2605,1405,1506,2005,150
2024-04-195,3405,3405,0005,13021,7005,130
2024-04-185,2405,4505,1905,3907,7005,390
2024-04-175,3705,3805,0505,3009,7005,300
2024-04-165,5605,6605,2905,37017,3005,370
2024-04-155,7605,7605,5805,66010,9005,660
2024-04-125,9705,9805,7605,76013,7005,760
2024-04-115,6405,9905,5205,96022,0005,960
2024-04-105,8006,0005,6705,67013,9005,670
2024-04-095,9405,9405,6305,80013,0005,800
2024-04-086,0306,0305,7905,81023,5005,810
2024-04-055,4605,8005,3005,73024,3005,730
2024-04-045,3805,5505,3305,4609,8005,460
2024-04-035,3505,4905,1305,33011,7005,330
2024-04-025,5705,5905,3005,38023,1005,380
2024-04-015,3005,4305,2305,42012,0005,420
2024-03-295,1805,3205,1305,2309,9005,230
2024-03-285,1205,2405,1005,2104,5005,210
2024-03-275,1405,2505,0705,0908,4005,090
2024-03-265,1905,2005,0805,1404,5005,140
2024-03-255,1705,2805,1705,1705,0005,170
2024-03-225,1105,2305,1105,2204,8005,220
2024-03-215,2405,2405,0705,1005,8005,100
2024-03-195,1905,2005,0905,1403,1005,140
2024-03-185,1505,2704,9805,20010,2005,200
2024-03-155,0405,1405,0005,1203,0005,120
2024-03-145,1305,1605,0205,04010,7005,040
2024-03-135,4905,5005,1305,23013,5005,230
2024-03-124,8005,3004,7805,30015,0005,300
2024-03-115,0105,2004,8204,86526,2004,865
2024-03-085,5005,5505,1805,29024,0005,290
2024-03-075,7606,0005,2805,43055,6005,430
2024-03-065,6306,0805,5105,66038,8005,660
2024-03-055,4106,2605,2105,830109,3005,830
2024-03-045,4005,8505,1005,31082,4005,310
2024-03-015,4505,4505,4505,45013,1005,450
2024-02-294,8654,9254,6304,7457,6004,745
2024-02-284,8855,2304,8304,93530,8004,935
2024-02-274,9304,9854,6254,74542,6004,745
2024-02-265,2305,2305,2305,23016,9005,230
2024-02-224,3554,7804,2804,53020,4004,530
2024-02-214,2254,3504,2254,3503,1004,350
2024-02-204,3304,3304,2354,2952,9004,295
2024-02-194,1504,3004,1504,3002,4004,300
2024-02-164,0304,1954,0004,1403,6004,140
2024-02-154,2004,2204,0404,0403,5004,040
2024-02-144,2354,2354,1504,1702,4004,170
2024-02-134,2904,2904,1004,2104,6004,210
2024-02-094,3604,3604,3004,3051,8004,305
2024-02-084,4054,4154,3504,3602,3004,360
2024-02-074,4054,4054,3504,4001,0004,400
2024-02-064,4054,4604,4054,4251,4004,425
2024-02-054,4904,4904,4004,4051,8004,405
2024-02-024,5104,5604,4004,4856,9004,485
2024-02-014,5904,6204,4004,45012,9004,450
2024-01-314,0654,2754,0604,2753,4004,275
2024-01-304,0054,0954,0004,0951,7004,095
2024-01-294,0254,0253,9703,9801,0003,980
2024-01-264,0054,0353,9653,9653,7003,965
2024-01-253,9553,9553,9353,9351,0003,935
2024-01-243,9753,9753,9603,9603,1003,960
2024-01-233,9753,9953,9603,9752,4003,975
2024-01-223,9804,0153,9604,0001,8004,000
2024-01-193,9553,9753,9403,9551,2003,955
2024-01-183,9803,9903,9703,9901,0003,990
2024-01-174,0054,0603,9803,9859003,985
2024-01-164,0604,0603,9854,0101,3004,010
2024-01-154,0004,0203,9553,9902,4003,990
2024-01-124,0704,0703,9753,9952,3003,995
2024-01-114,0804,0804,0454,0451,1004,045
2024-01-104,0004,0854,0004,0801,2004,080
2024-01-094,0704,0754,0004,0001,8004,000
2024-01-054,1204,1204,0704,0701,3004,070
2024-01-044,0604,1354,0604,1201,4004,120

分割・併合履歴 : [2017-09-27]1株→0.1株 [1986-10-28]1株→1.15株 [1985-10-28]1株→1.1株