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
2024-11-013,9154,2653,8754,26529,4004,265
2024-10-313,4003,6903,4003,5654,2003,565
2024-10-303,4203,4203,4003,4006003,400
2024-10-293,4153,4703,4053,4051,2003,405
2024-10-283,2653,4603,1953,4604,1003,460
2024-10-253,2753,2753,2203,2501,0003,250
2024-10-243,2253,2753,2203,2756003,275
2024-10-233,3303,3303,2553,2551,3003,255
2024-10-223,4003,4003,3353,3351,1003,335
2024-10-213,4003,4053,4003,4009003,400
2024-10-183,4253,4803,3953,4002,0003,400
2024-10-173,4353,5053,4353,4855003,485
2024-10-163,5003,5003,4403,4501,2003,450
2024-10-153,5003,5703,5003,5056003,505
2024-10-113,5253,5253,5103,5101,2003,510
2024-10-103,6003,6003,5253,5257003,525
2024-10-093,5653,5653,5603,5604003,560
2024-10-083,6203,6503,5803,5801,8003,580
2024-10-073,7003,7003,6603,6601,5003,660
2024-10-04---3,700-3,700
2024-10-033,7353,7503,7003,7002,0003,700
2024-10-023,7203,7503,7003,7001,2003,700
2024-10-013,7003,7003,6503,6501,1003,650
2024-09-303,6853,7003,6853,6954003,695
2024-09-273,8003,8003,8003,8005003,800
2024-09-263,6653,8003,6653,7601,5003,760
2024-09-253,7353,7353,7353,7352003,735
2024-09-243,6803,8903,6803,7501,0003,750
2024-09-203,6803,6803,6203,6807003,680
2024-09-193,6703,6703,6703,6702003,670
2024-09-18---3,600-3,600
2024-09-173,6103,6103,6003,6002003,600
2024-09-133,6853,6853,6103,6106003,610
2024-09-123,6853,6853,6853,6851003,685
2024-09-113,6203,6603,6203,6201,5003,620
2024-09-103,6053,6053,6053,6052003,605
2024-09-093,6453,6553,5153,6551,5003,655
2024-09-063,7203,7203,6703,6701,4003,670
2024-09-053,7153,7503,7103,7501,1003,750
2024-09-043,9003,9003,7203,7201,7003,720
2024-09-033,9153,9153,9003,9007003,900
2024-09-023,9053,9253,8503,8559003,855
2024-08-303,8403,9553,7703,8652,7003,865
2024-08-293,9603,9603,8903,9103003,910
2024-08-284,0404,0403,9403,9601,9003,960
2024-08-273,8354,0703,8354,0006,1004,000
2024-08-263,8453,8453,7753,7757003,775
2024-08-233,8253,8853,8253,8457003,845
2024-08-22---3,685-3,685
2024-08-213,7153,7153,6803,6855003,685
2024-08-203,7853,7853,7053,7104003,710
2024-08-193,5753,8003,5753,6451,5003,645
2024-08-163,5803,6503,5603,5801,6003,580
2024-08-153,5703,5703,5503,5505003,550
2024-08-143,4803,5003,4803,5006003,500
2024-08-133,3953,4403,3903,4358003,435
2024-08-093,5003,5003,4303,4305003,430
2024-08-083,4903,4953,4503,4951,0003,495
2024-08-073,3003,4903,2803,4903,6003,490
2024-08-063,1303,4003,1303,3007,7003,300
2024-08-053,2603,4753,1103,15013,4003,150
2024-08-024,2254,2253,8003,80010,8003,800
2024-08-014,1254,3004,1254,2952,4004,295
2024-07-314,1004,2454,0654,1953,2004,195
2024-07-304,0704,1254,0654,1004004,100
2024-07-294,0854,1504,0854,0851,2004,085
2024-07-264,1004,1304,0354,0751,6004,075
2024-07-254,1204,1254,0204,1005,4004,100
2024-07-244,1404,1804,1254,1809004,180
2024-07-234,2054,2054,1354,1354,8004,135
2024-07-224,2354,2404,1204,2053,6004,205
2024-07-194,3504,3554,2354,2703,0004,270
2024-07-184,3104,3604,3104,3608004,360
2024-07-174,2754,3454,2754,3454004,345
2024-07-164,3054,3454,2854,3451,4004,345
2024-07-124,2054,2904,2054,2901,4004,290
2024-07-114,2404,2904,2104,2652,2004,265
2024-07-104,3104,3104,2204,2251,7004,225
2024-07-094,3004,3454,2704,2701,0004,270
2024-07-084,3504,3504,2954,2951,9004,295
2024-07-054,3504,3554,3254,3251,3004,325
2024-07-044,4004,4004,3504,3508004,350
2024-07-034,3854,4304,3854,4107004,410
2024-07-024,4254,4254,3604,3857004,385
2024-07-014,3454,4304,3454,4251,1004,425
2024-06-284,3654,3654,2204,3451,7004,345
2024-06-274,3254,3654,2554,3651,4004,365
2024-06-264,3304,3404,2554,2901,9004,290
2024-06-254,2804,2954,2054,29016,8004,290
2024-06-244,2004,2954,1904,2102,3004,210
2024-06-214,1904,2604,1854,1852,7004,185
2024-06-204,2704,2704,1854,2501,4004,250
2024-06-194,4304,4304,1004,2806,3004,280
2024-06-184,4054,4204,3954,3951,1004,395
2024-06-174,4904,4904,4004,4001,4004,400
2024-06-144,4104,5054,4104,5058004,505
2024-06-134,5404,5404,4104,4151,8004,415
2024-06-124,4904,5354,4904,5251,6004,525
2024-06-114,5204,5204,5004,5001,9004,500
2024-06-104,5704,5954,5004,5104,6004,510
2024-06-074,5104,5854,5104,5306004,530
2024-06-064,5654,5654,5104,5101,3004,510
2024-06-054,6354,6604,5554,5654,4004,565
2024-06-044,5504,6454,5504,6453,9004,645
2024-06-034,5204,5604,5104,5301,6004,530
2024-05-314,3854,5204,3854,5203,3004,520
2024-05-304,4354,4404,3854,4055,2004,405
2024-05-294,6004,6004,4604,4606,9004,460
2024-05-284,4854,6004,4554,6004,6004,600
2024-05-274,3954,5104,3804,4802,3004,480
2024-05-244,3554,4604,2704,3957,7004,395
2024-05-234,4404,4404,3604,3703,7004,370
2024-05-224,5004,5004,4254,4401,8004,440
2024-05-214,5554,5904,5104,5105,2004,510
2024-05-204,4804,5704,4804,5555,1004,555
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