6391 (株)加地テック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,9003,9803,9003,9801,9003,980
2022-05-183,9453,9453,8903,9101,6003,910
2022-05-173,9903,9903,8753,8757003,875
2022-05-163,8204,0153,8203,9155,1003,915
2022-05-133,9103,9353,8803,8806003,880
2022-05-123,9003,9003,8503,8701,9003,870
2022-05-113,8403,9353,8403,9255003,925
2022-05-103,9103,9103,8053,8552,9003,855
2022-05-093,9804,0253,9503,9602,8003,960
2022-05-063,9803,9853,9153,9801,4003,980
2022-05-024,0004,0003,8953,9103,2003,910
2022-04-283,8204,0653,8204,0058,2004,005
2022-04-273,8603,8603,8053,8051,9003,805
2022-04-263,9353,9353,8053,8654,0003,865
2022-04-253,9853,9853,9053,9155,3003,915
2022-04-224,0304,0303,9854,0201,3004,020
2022-04-214,0304,0353,9954,0352,2004,035
2022-04-204,0354,0453,9604,0305,7004,030
2022-04-194,0504,0604,0304,0308004,030
2022-04-184,0604,0904,0204,0853,5004,085
2022-04-154,0704,0704,0504,0555004,055
2022-04-144,1004,1004,0504,1005,6004,100
2022-04-134,0854,1304,0704,1007,4004,100
2022-04-124,1904,2004,0504,0856,4004,085
2022-04-114,1854,2454,1004,1905,4004,190
2022-04-084,1904,2504,1654,2509004,250
2022-04-074,2004,2004,1504,1558004,155
2022-04-064,2604,2604,1854,2201,4004,220
2022-04-054,2004,2804,2004,2602,1004,260
2022-04-044,2304,2504,1804,1853,5004,185
2022-04-014,2304,2304,0604,1957,1004,195
2022-03-314,2854,3404,2854,3002,4004,300
2022-03-304,3054,3454,2804,3252,4004,325
2022-03-294,3054,4354,2504,2706,9004,270
2022-03-284,2704,2704,1604,2354,4004,235
2022-03-254,3604,3604,2304,2705,9004,270
2022-03-244,3204,3554,2254,3554,5004,355
2022-03-234,5304,5504,3004,38011,9004,380
2022-03-224,2854,4604,2854,4606,2004,460
2022-03-184,2504,3304,2204,2704,8004,270
2022-03-174,2154,3504,2154,2254,3004,225
2022-03-164,1904,2954,1704,2004,3004,200
2022-03-154,2404,3004,1554,1907,8004,190
2022-03-144,4004,4504,2704,3807,7004,380
2022-03-114,1754,5254,0854,40025,7004,400
2022-03-104,1504,1604,0354,0655,3004,065
2022-03-094,0904,0903,9604,0402,1004,040
2022-03-083,9454,1253,9153,9756,3003,975
2022-03-074,1954,1954,0004,0856,1004,085
2022-03-044,2004,2004,1254,2004,4004,200
2022-03-034,3154,3854,2054,2054,8004,205
2022-03-024,3054,3504,2504,2805,0004,280
2022-03-014,4904,5304,4354,4456,7004,445
2022-02-284,0954,3254,0654,2809,5004,280
2022-02-254,1704,3754,0804,09522,8004,095
2022-02-244,3654,4354,0004,03017,9004,030
2022-02-224,6554,6704,3804,4359,6004,435
2022-02-214,8704,9004,7254,75016,5004,750
2022-02-184,4704,9854,3704,98539,5004,985
2022-02-174,4304,8254,3254,68067,1004,680
2022-02-164,1054,1454,0354,1253,6004,125
2022-02-154,2654,2704,0254,0857,8004,085
2022-02-144,3004,3004,1804,2656,6004,265
2022-02-104,3904,4604,3304,3304,5004,330
2022-02-094,3104,3704,3004,3653,5004,365
2022-02-084,4554,4554,3104,3101,6004,310
2022-02-074,4904,4904,3754,3853,0004,385
2022-02-044,4304,5204,3554,5004,2004,500
2022-02-034,6304,6304,4354,4358,0004,435
2022-02-024,5104,6504,5104,63010,2004,630
2022-02-014,6954,7304,5004,5109,8004,510
2022-01-314,4854,8004,4854,68513,0004,685
2022-01-284,3654,4504,2504,4509,7004,450
2022-01-274,6904,7504,3554,35512,1004,355
2022-01-264,7154,7154,5904,6909,0004,690
2022-01-254,8204,9554,6904,7157,4004,715
2022-01-244,7354,9704,6704,78513,3004,785
2022-01-214,8404,9404,5854,86519,2004,865
2022-01-205,0305,2504,8804,93020,3004,930
2022-01-195,1005,3104,8405,03054,0005,030
2022-01-185,5805,9505,0405,350110,0005,350
2022-01-175,3005,9805,1605,980112,8005,980
2022-01-144,7205,0504,6505,01042,1005,010
2022-01-134,4704,8454,4704,70544,0004,705
2022-01-123,9804,3303,9804,33011,0004,330
2022-01-113,9904,0103,9353,9803,7003,980
2022-01-074,0704,1003,9703,9802,8003,980
2022-01-064,0504,1203,9704,0708,1004,070
2022-01-053,9504,2853,9504,11011,7004,110
2022-01-043,9303,9603,8603,9154,3003,915

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