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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,100 | 4,130 | 4,035 | 4,075 | 1,600 | 4,075 |
| 2024-07-25 | 4,120 | 4,125 | 4,020 | 4,100 | 5,400 | 4,100 |
| 2024-07-24 | 4,140 | 4,180 | 4,125 | 4,180 | 900 | 4,180 |
| 2024-07-23 | 4,205 | 4,205 | 4,135 | 4,135 | 4,800 | 4,135 |
| 2024-07-22 | 4,235 | 4,240 | 4,120 | 4,205 | 3,600 | 4,205 |
| 2024-07-19 | 4,350 | 4,355 | 4,235 | 4,270 | 3,000 | 4,270 |
| 2024-07-18 | 4,310 | 4,360 | 4,310 | 4,360 | 800 | 4,360 |
| 2024-07-17 | 4,275 | 4,345 | 4,275 | 4,345 | 400 | 4,345 |
| 2024-07-16 | 4,305 | 4,345 | 4,285 | 4,345 | 1,400 | 4,345 |
| 2024-07-12 | 4,205 | 4,290 | 4,205 | 4,290 | 1,400 | 4,290 |
| 2024-07-11 | 4,240 | 4,290 | 4,210 | 4,265 | 2,200 | 4,265 |
| 2024-07-10 | 4,310 | 4,310 | 4,220 | 4,225 | 1,700 | 4,225 |
| 2024-07-09 | 4,300 | 4,345 | 4,270 | 4,270 | 1,000 | 4,270 |
| 2024-07-08 | 4,350 | 4,350 | 4,295 | 4,295 | 1,900 | 4,295 |
| 2024-07-05 | 4,350 | 4,355 | 4,325 | 4,325 | 1,300 | 4,325 |
| 2024-07-04 | 4,400 | 4,400 | 4,350 | 4,350 | 800 | 4,350 |
| 2024-07-03 | 4,385 | 4,430 | 4,385 | 4,410 | 700 | 4,410 |
| 2024-07-02 | 4,425 | 4,425 | 4,360 | 4,385 | 700 | 4,385 |
| 2024-07-01 | 4,345 | 4,430 | 4,345 | 4,425 | 1,100 | 4,425 |
| 2024-06-28 | 4,365 | 4,365 | 4,220 | 4,345 | 1,700 | 4,345 |
| 2024-06-27 | 4,325 | 4,365 | 4,255 | 4,365 | 1,400 | 4,365 |
| 2024-06-26 | 4,330 | 4,340 | 4,255 | 4,290 | 1,900 | 4,290 |
| 2024-06-25 | 4,280 | 4,295 | 4,205 | 4,290 | 16,800 | 4,290 |
| 2024-06-24 | 4,200 | 4,295 | 4,190 | 4,210 | 2,300 | 4,210 |
| 2024-06-21 | 4,190 | 4,260 | 4,185 | 4,185 | 2,700 | 4,185 |
| 2024-06-20 | 4,270 | 4,270 | 4,185 | 4,250 | 1,400 | 4,250 |
| 2024-06-19 | 4,430 | 4,430 | 4,100 | 4,280 | 6,300 | 4,280 |
| 2024-06-18 | 4,405 | 4,420 | 4,395 | 4,395 | 1,100 | 4,395 |
| 2024-06-17 | 4,490 | 4,490 | 4,400 | 4,400 | 1,400 | 4,400 |
| 2024-06-14 | 4,410 | 4,505 | 4,410 | 4,505 | 800 | 4,505 |
| 2024-06-13 | 4,540 | 4,540 | 4,410 | 4,415 | 1,800 | 4,415 |
| 2024-06-12 | 4,490 | 4,535 | 4,490 | 4,525 | 1,600 | 4,525 |
| 2024-06-11 | 4,520 | 4,520 | 4,500 | 4,500 | 1,900 | 4,500 |
| 2024-06-10 | 4,570 | 4,595 | 4,500 | 4,510 | 4,600 | 4,510 |
| 2024-06-07 | 4,510 | 4,585 | 4,510 | 4,530 | 600 | 4,530 |
| 2024-06-06 | 4,565 | 4,565 | 4,510 | 4,510 | 1,300 | 4,510 |
| 2024-06-05 | 4,635 | 4,660 | 4,555 | 4,565 | 4,400 | 4,565 |
| 2024-06-04 | 4,550 | 4,645 | 4,550 | 4,645 | 3,900 | 4,645 |
| 2024-06-03 | 4,520 | 4,560 | 4,510 | 4,530 | 1,600 | 4,530 |
| 2024-05-31 | 4,385 | 4,520 | 4,385 | 4,520 | 3,300 | 4,520 |
| 2024-05-30 | 4,435 | 4,440 | 4,385 | 4,405 | 5,200 | 4,405 |
| 2024-05-29 | 4,600 | 4,600 | 4,460 | 4,460 | 6,900 | 4,460 |
| 2024-05-28 | 4,485 | 4,600 | 4,455 | 4,600 | 4,600 | 4,600 |
| 2024-05-27 | 4,395 | 4,510 | 4,380 | 4,480 | 2,300 | 4,480 |
| 2024-05-24 | 4,355 | 4,460 | 4,270 | 4,395 | 7,700 | 4,395 |
| 2024-05-23 | 4,440 | 4,440 | 4,360 | 4,370 | 3,700 | 4,370 |
| 2024-05-22 | 4,500 | 4,500 | 4,425 | 4,440 | 1,800 | 4,440 |
| 2024-05-21 | 4,555 | 4,590 | 4,510 | 4,510 | 5,200 | 4,510 |
| 2024-05-20 | 4,480 | 4,570 | 4,480 | 4,555 | 5,100 | 4,555 |
| 2024-05-17 | 4,315 | 4,450 | 4,310 | 4,450 | 1,500 | 4,450 |
| 2024-05-16 | 4,405 | 4,430 | 4,320 | 4,345 | 8,700 | 4,345 |
| 2024-05-15 | 4,555 | 4,560 | 4,400 | 4,400 | 5,900 | 4,400 |
| 2024-05-14 | 4,565 | 4,565 | 4,485 | 4,540 | 5,300 | 4,540 |
| 2024-05-13 | 4,475 | 4,600 | 4,475 | 4,600 | 5,500 | 4,600 |
| 2024-05-10 | 4,545 | 4,570 | 4,460 | 4,475 | 7,600 | 4,475 |
| 2024-05-09 | 4,565 | 4,625 | 4,565 | 4,585 | 1,400 | 4,585 |
| 2024-05-08 | 4,665 | 4,665 | 4,570 | 4,575 | 4,500 | 4,575 |
| 2024-05-07 | 4,670 | 4,770 | 4,545 | 4,595 | 12,300 | 4,595 |
| 2024-05-02 | 4,695 | 4,860 | 4,645 | 4,660 | 18,700 | 4,660 |
| 2024-05-01 | 4,860 | 4,945 | 4,700 | 4,710 | 12,900 | 4,710 |
| 2024-04-30 | 4,650 | 4,975 | 4,650 | 4,860 | 55,800 | 4,860 |
| 2024-04-26 | 5,240 | 5,240 | 5,020 | 5,130 | 22,400 | 5,130 |
| 2024-04-25 | 5,360 | 5,360 | 5,140 | 5,140 | 8,600 | 5,140 |
| 2024-04-24 | 5,230 | 5,350 | 5,170 | 5,340 | 11,700 | 5,340 |
| 2024-04-23 | 5,160 | 5,240 | 5,140 | 5,180 | 4,200 | 5,180 |
| 2024-04-22 | 5,140 | 5,260 | 5,140 | 5,150 | 6,200 | 5,150 |
| 2024-04-19 | 5,340 | 5,340 | 5,000 | 5,130 | 21,700 | 5,130 |
| 2024-04-18 | 5,240 | 5,450 | 5,190 | 5,390 | 7,700 | 5,390 |
| 2024-04-17 | 5,370 | 5,380 | 5,050 | 5,300 | 9,700 | 5,300 |
| 2024-04-16 | 5,560 | 5,660 | 5,290 | 5,370 | 17,300 | 5,370 |
| 2024-04-15 | 5,760 | 5,760 | 5,580 | 5,660 | 10,900 | 5,660 |
| 2024-04-12 | 5,970 | 5,980 | 5,760 | 5,760 | 13,700 | 5,760 |
| 2024-04-11 | 5,640 | 5,990 | 5,520 | 5,960 | 22,000 | 5,960 |
| 2024-04-10 | 5,800 | 6,000 | 5,670 | 5,670 | 13,900 | 5,670 |
| 2024-04-09 | 5,940 | 5,940 | 5,630 | 5,800 | 13,000 | 5,800 |
| 2024-04-08 | 6,030 | 6,030 | 5,790 | 5,810 | 23,500 | 5,810 |
| 2024-04-05 | 5,460 | 5,800 | 5,300 | 5,730 | 24,300 | 5,730 |
| 2024-04-04 | 5,380 | 5,550 | 5,330 | 5,460 | 9,800 | 5,460 |
| 2024-04-03 | 5,350 | 5,490 | 5,130 | 5,330 | 11,700 | 5,330 |
| 2024-04-02 | 5,570 | 5,590 | 5,300 | 5,380 | 23,100 | 5,380 |
| 2024-04-01 | 5,300 | 5,430 | 5,230 | 5,420 | 12,000 | 5,420 |
| 2024-03-29 | 5,180 | 5,320 | 5,130 | 5,230 | 9,900 | 5,230 |
| 2024-03-28 | 5,120 | 5,240 | 5,100 | 5,210 | 4,500 | 5,210 |
| 2024-03-27 | 5,140 | 5,250 | 5,070 | 5,090 | 8,400 | 5,090 |
| 2024-03-26 | 5,190 | 5,200 | 5,080 | 5,140 | 4,500 | 5,140 |
| 2024-03-25 | 5,170 | 5,280 | 5,170 | 5,170 | 5,000 | 5,170 |
| 2024-03-22 | 5,110 | 5,230 | 5,110 | 5,220 | 4,800 | 5,220 |
| 2024-03-21 | 5,240 | 5,240 | 5,070 | 5,100 | 5,800 | 5,100 |
| 2024-03-19 | 5,190 | 5,200 | 5,090 | 5,140 | 3,100 | 5,140 |
| 2024-03-18 | 5,150 | 5,270 | 4,980 | 5,200 | 10,200 | 5,200 |
| 2024-03-15 | 5,040 | 5,140 | 5,000 | 5,120 | 3,000 | 5,120 |
| 2024-03-14 | 5,130 | 5,160 | 5,020 | 5,040 | 10,700 | 5,040 |
| 2024-03-13 | 5,490 | 5,500 | 5,130 | 5,230 | 13,500 | 5,230 |
| 2024-03-12 | 4,800 | 5,300 | 4,780 | 5,300 | 15,000 | 5,300 |
| 2024-03-11 | 5,010 | 5,200 | 4,820 | 4,865 | 26,200 | 4,865 |
| 2024-03-08 | 5,500 | 5,550 | 5,180 | 5,290 | 24,000 | 5,290 |
| 2024-03-07 | 5,760 | 6,000 | 5,280 | 5,430 | 55,600 | 5,430 |
| 2024-03-06 | 5,630 | 6,080 | 5,510 | 5,660 | 38,800 | 5,660 |
| 2024-03-05 | 5,410 | 6,260 | 5,210 | 5,830 | 109,300 | 5,830 |
| 2024-03-04 | 5,400 | 5,850 | 5,100 | 5,310 | 82,400 | 5,310 |
| 2024-03-01 | 5,450 | 5,450 | 5,450 | 5,450 | 13,100 | 5,450 |
| 2024-02-29 | 4,865 | 4,925 | 4,630 | 4,745 | 7,600 | 4,745 |
| 2024-02-28 | 4,885 | 5,230 | 4,830 | 4,935 | 30,800 | 4,935 |
| 2024-02-27 | 4,930 | 4,985 | 4,625 | 4,745 | 42,600 | 4,745 |
| 2024-02-26 | 5,230 | 5,230 | 5,230 | 5,230 | 16,900 | 5,230 |
| 2024-02-22 | 4,355 | 4,780 | 4,280 | 4,530 | 20,400 | 4,530 |
| 2024-02-21 | 4,225 | 4,350 | 4,225 | 4,350 | 3,100 | 4,350 |
| 2024-02-20 | 4,330 | 4,330 | 4,235 | 4,295 | 2,900 | 4,295 |
| 2024-02-19 | 4,150 | 4,300 | 4,150 | 4,300 | 2,400 | 4,300 |
| 2024-02-16 | 4,030 | 4,195 | 4,000 | 4,140 | 3,600 | 4,140 |
| 2024-02-15 | 4,200 | 4,220 | 4,040 | 4,040 | 3,500 | 4,040 |
| 2024-02-14 | 4,235 | 4,235 | 4,150 | 4,170 | 2,400 | 4,170 |
| 2024-02-13 | 4,290 | 4,290 | 4,100 | 4,210 | 4,600 | 4,210 |
| 2024-02-09 | 4,360 | 4,360 | 4,300 | 4,305 | 1,800 | 4,305 |
| 2024-02-08 | 4,405 | 4,415 | 4,350 | 4,360 | 2,300 | 4,360 |
| 2024-02-07 | 4,405 | 4,405 | 4,350 | 4,400 | 1,000 | 4,400 |
| 2024-02-06 | 4,405 | 4,460 | 4,405 | 4,425 | 1,400 | 4,425 |
| 2024-02-05 | 4,490 | 4,490 | 4,400 | 4,405 | 1,800 | 4,405 |
| 2024-02-02 | 4,510 | 4,560 | 4,400 | 4,485 | 6,900 | 4,485 |
| 2024-02-01 | 4,590 | 4,620 | 4,400 | 4,450 | 12,900 | 4,450 |
| 2024-01-31 | 4,065 | 4,275 | 4,060 | 4,275 | 3,400 | 4,275 |
| 2024-01-30 | 4,005 | 4,095 | 4,000 | 4,095 | 1,700 | 4,095 |
| 2024-01-29 | 4,025 | 4,025 | 3,970 | 3,980 | 1,000 | 3,980 |
| 2024-01-26 | 4,005 | 4,035 | 3,965 | 3,965 | 3,700 | 3,965 |
| 2024-01-25 | 3,955 | 3,955 | 3,935 | 3,935 | 1,000 | 3,935 |
| 2024-01-24 | 3,975 | 3,975 | 3,960 | 3,960 | 3,100 | 3,960 |
| 2024-01-23 | 3,975 | 3,995 | 3,960 | 3,975 | 2,400 | 3,975 |
| 2024-01-22 | 3,980 | 4,015 | 3,960 | 4,000 | 1,800 | 4,000 |
| 2024-01-19 | 3,955 | 3,975 | 3,940 | 3,955 | 1,200 | 3,955 |
| 2024-01-18 | 3,980 | 3,990 | 3,970 | 3,990 | 1,000 | 3,990 |
| 2024-01-17 | 4,005 | 4,060 | 3,980 | 3,985 | 900 | 3,985 |
| 2024-01-16 | 4,060 | 4,060 | 3,985 | 4,010 | 1,300 | 4,010 |
| 2024-01-15 | 4,000 | 4,020 | 3,955 | 3,990 | 2,400 | 3,990 |
| 2024-01-12 | 4,070 | 4,070 | 3,975 | 3,995 | 2,300 | 3,995 |
| 2024-01-11 | 4,080 | 4,080 | 4,045 | 4,045 | 1,100 | 4,045 |
| 2024-01-10 | 4,000 | 4,085 | 4,000 | 4,080 | 1,200 | 4,080 |
| 2024-01-09 | 4,070 | 4,075 | 4,000 | 4,000 | 1,800 | 4,000 |
| 2024-01-05 | 4,120 | 4,120 | 4,070 | 4,070 | 1,300 | 4,070 |
| 2024-01-04 | 4,060 | 4,135 | 4,060 | 4,120 | 1,400 | 4,120 |
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
