1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2019年

6391 (株)加地テック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6452,6582,6452,6582002,658
2019-12-272,6412,6582,6412,6582002,658
2019-12-262,6652,6702,6352,6411,5002,641
2019-12-252,6552,6652,6452,6655002,665
2019-12-242,6702,6832,6702,6826002,682
2019-12-232,6452,6742,6352,6734002,673
2019-12-202,6552,6902,6552,6776002,677
2019-12-192,6832,6832,6602,6607002,660
2019-12-182,6662,6832,6512,6836,2002,683
2019-12-172,6562,7002,6522,7002,6002,700
2019-12-162,6532,6842,6532,6561,1002,656
2019-12-132,6622,6802,6302,6311,8002,631
2019-12-122,6752,7862,6512,6515,0002,651
2019-12-112,7052,7052,6822,6875002,687
2019-12-102,7532,7532,7032,7034002,703
2019-12-092,7542,7652,7542,7541,4002,754
2019-12-062,7002,7502,6492,7501,6002,750
2019-12-052,7602,7602,7352,7354002,735
2019-12-04---2,764-2,764
2019-12-032,7642,7642,7642,7642002,764
2019-12-022,7792,7792,7422,7651,0002,765
2019-11-292,7652,7952,7652,7954002,795
2019-11-282,7702,8002,7702,7863,1002,786
2019-11-272,7602,7602,7422,7531,0002,753
2019-11-262,7072,7242,7002,7242,2002,724
2019-11-252,6632,7082,6632,7071,6002,707
2019-11-222,6292,6752,6292,6634002,663
2019-11-212,6672,6732,6192,6191,0002,619
2019-11-202,6662,6982,6662,6957002,695
2019-11-192,6632,6632,6632,6635002,663
2019-11-182,6152,6952,6012,6912,6002,691
2019-11-152,6052,6152,6052,6154002,615
2019-11-142,6102,6102,6012,6055002,605
2019-11-132,6192,6212,6052,6051,0002,605
2019-11-122,6292,6292,6032,6039002,603
2019-11-112,6392,6392,6032,6031,5002,603
2019-11-082,5822,7362,5822,61212,3002,612
2019-11-072,6002,6042,5852,5851,4002,585
2019-11-062,6012,6102,6002,6009002,600
2019-11-052,6052,6492,6052,6478002,647
2019-11-012,6052,6052,5862,6058002,605
2019-10-312,6042,6092,6042,6051,2002,605
2019-10-302,5862,5862,5862,5863002,586
2019-10-292,5882,6062,5882,6064002,606
2019-10-28---2,585-2,585
2019-10-252,6012,6012,5852,5855002,585
2019-10-242,6052,6052,6002,6006002,600
2019-10-232,5782,6052,5782,6051,2002,605
2019-10-212,5712,5712,5712,5711002,571
2019-10-182,5982,5982,5712,5714002,571
2019-10-172,5482,5512,5482,5518002,551
2019-10-162,5512,6002,5502,5981,2002,598
2019-10-152,5972,5982,5912,5984002,598
2019-10-112,5802,5802,5732,5732002,573
2019-10-10---2,598-2,598
2019-10-092,6112,6112,5612,5981,0002,598
2019-10-082,6112,6112,6112,6111002,611
2019-10-072,5802,5902,5802,5855002,585
2019-10-042,5702,5702,5562,5603002,560
2019-10-032,5702,5702,5502,5709002,570
2019-10-022,5702,5702,5702,5703002,570
2019-10-01---2,594-2,594
2019-09-302,5992,6052,5942,5946002,594
2019-09-272,6102,6102,5792,5795002,579
2019-09-262,6052,6072,6032,6051,5002,605
2019-09-252,6042,6132,5612,6031,2002,603
2019-09-242,5742,6052,5742,6051,3002,605
2019-09-202,5652,5702,5652,5703002,570
2019-09-192,5402,5522,5402,5527002,552
2019-09-182,5312,5402,5312,5404002,540
2019-09-172,5802,5802,5302,5303002,530
2019-09-132,5512,5762,5502,5764002,576
2019-09-122,5892,5892,5772,5772002,577
2019-09-112,5702,5702,5662,5662002,566
2019-09-102,5602,5602,5602,5601002,560
2019-09-09---2,524-2,524
2019-09-062,5742,5742,5242,5244002,524
2019-09-052,5592,5742,5592,5744002,574
2019-09-042,5702,5902,5152,5159002,515
2019-09-032,6202,6202,6202,6201002,620
2019-09-022,6002,6002,6002,6002002,600
2019-08-302,5602,5702,5602,5702002,570
2019-08-29---2,536-2,536
2019-08-28---2,536-2,536
2019-08-27---2,536-2,536
2019-08-262,5362,5362,5362,5361002,536
2019-08-23---2,535-2,535
2019-08-222,5352,5352,5352,5351002,535
2019-08-212,5402,5402,4832,4851,0002,485
2019-08-202,5842,5842,5682,5683002,568
2019-08-19---2,569-2,569
2019-08-16---2,569-2,569
2019-08-152,5802,5802,5692,5693002,569
2019-08-142,5682,5952,5682,5952002,595
2019-08-132,5682,5682,5682,5681002,568
2019-08-092,5752,5962,5752,5944002,594
2019-08-082,5952,5952,5702,5703002,570
2019-08-072,5692,6082,5692,5707002,570
2019-08-062,5832,5832,5092,5488002,548
2019-08-052,6212,6272,6102,6101,3002,610
2019-08-022,6102,6332,6102,6211,4002,621
2019-08-012,4402,7802,4402,71014,1002,710
2019-07-312,7802,7972,7802,7902,6002,790
2019-07-302,7732,7902,7662,7802,2002,780
2019-07-292,7802,7802,7662,7661,5002,766
2019-07-262,7312,7602,7312,7502,0002,750
2019-07-252,7102,7302,7072,7301,7002,730
2019-07-242,6772,7102,6772,7101,4002,710
2019-07-232,6922,6932,6772,6775002,677
2019-07-22---2,642-2,642
2019-07-192,6332,6732,6332,6423002,642
2019-07-182,6602,6602,6312,6334002,633
2019-07-172,6652,6652,6602,6607002,660
2019-07-162,6762,6762,6752,6753002,675
2019-07-122,6902,6902,6892,6906002,690
2019-07-112,6722,7082,6712,6901,7002,690
2019-07-10---2,709-2,709
2019-07-092,6642,7092,6642,7091,5002,709
2019-07-082,6552,6642,6552,6641,0002,664
2019-07-052,6352,6512,6352,6511,4002,651
2019-07-042,6352,6352,6352,6355002,635
2019-07-032,6402,6402,6402,6401002,640
2019-07-022,6352,6402,6322,6323002,632
2019-07-012,6312,6482,6312,6353002,635
2019-06-282,6302,6502,6212,6218002,621
2019-06-272,6102,6302,6102,6204002,620
2019-06-262,5932,6292,5932,6051,2002,605
2019-06-252,5932,5932,5932,5933002,593
2019-06-242,5932,6422,5932,6164002,616
2019-06-212,5902,6362,5802,6161,1002,616
2019-06-202,6042,6682,5892,5902,2002,590
2019-06-192,5712,6702,5712,5923,6002,592
2019-06-182,5822,5822,5712,5713002,571
2019-06-172,5562,5952,5252,5951,7002,595
2019-06-142,5332,5332,5332,5331002,533
2019-06-132,5202,5582,5152,5586002,558
2019-06-122,5392,5392,5312,5313002,531
2019-06-112,5232,5692,5232,5393002,539
2019-06-102,5202,5452,5202,5218002,521
2019-06-072,4572,5432,4572,5151,2002,515
2019-06-062,4632,4632,4572,4575002,457
2019-06-052,4572,4572,4572,4571002,457
2019-06-042,4462,4482,4462,4464002,446
2019-06-032,4612,4612,4212,4461,0002,446
2019-05-312,5582,5582,4112,4161,9002,416
2019-05-302,5802,5802,5582,5581,0002,558
2019-05-292,6482,6482,5672,6008002,600
2019-05-282,6012,6492,6012,6492002,649
2019-05-272,5912,6002,5912,6004002,600
2019-05-24---2,587-2,587
2019-05-232,5902,5902,5872,5873002,587
2019-05-222,6162,6192,5902,5903002,590
2019-05-212,6492,6492,5862,5861,0002,586
2019-05-202,6372,6632,6372,6491,7002,649
2019-05-172,6602,6852,6362,6362,6002,636
2019-05-162,6312,6332,6312,6335002,633
2019-05-152,6582,6582,6582,6581002,658
2019-05-142,6322,6352,6312,6316002,631
2019-05-132,6852,6862,6312,6311,6002,631
2019-05-102,7002,7102,6802,7101,9002,710
2019-05-092,6862,7152,6782,7102,3002,710
2019-05-082,6192,7302,6192,7299,2002,729
2019-05-072,5932,6002,5932,6009002,600
2019-04-262,5972,6452,5912,5912,0002,591
2019-04-252,6002,6102,5912,5916002,591
2019-04-242,6022,6202,6002,6008002,600
2019-04-232,6202,6202,6202,6205002,620
2019-04-222,6002,6002,5992,6001,2002,600
2019-04-192,6002,6002,5832,6001,2002,600
2019-04-18---2,590-2,590
2019-04-172,5902,5902,5902,5902002,590
2019-04-162,6112,6112,5852,5854002,585
2019-04-152,6342,6412,6112,6111,0002,611
2019-04-122,6382,6382,6382,6381002,638
2019-04-112,5882,6392,5882,6393002,639
2019-04-10---2,610-2,610
2019-04-09---2,610-2,610
2019-04-082,6032,6102,6032,6103002,610
2019-04-052,6302,6302,5822,6031,3002,603
2019-04-042,5812,6302,5812,6304002,630
2019-04-032,5802,6252,5802,5806002,580
2019-04-022,5812,5972,5812,5972002,597
2019-04-012,5712,5972,5712,5977002,597
2019-03-292,5682,5682,5682,5681002,568
2019-03-282,5892,5972,5892,5918002,591
2019-03-272,5392,5892,5392,5892002,589
2019-03-262,5402,5982,5402,5981,5002,598
2019-03-252,5402,5402,5402,5407002,540
2019-03-222,5792,6122,5792,5802,1002,580
2019-03-20---2,559-2,559
2019-03-192,5852,6092,4852,5593,8002,559
2019-03-182,5872,5872,5852,5854002,585
2019-03-152,5972,5972,5862,5878002,587
2019-03-142,6242,6252,6242,6243002,624
2019-03-13---2,599-2,599
2019-03-122,6012,6402,5902,5994,3002,599
2019-03-112,5742,6392,5742,6396002,639
2019-03-082,5692,6002,5692,6002002,600
2019-03-072,5992,6192,5752,6191,1002,619
2019-03-062,6132,6132,5992,5997002,599
2019-03-052,6102,6502,6002,6001,1002,600
2019-03-042,6472,6502,6302,6504002,650
2019-03-012,6192,6202,6002,6201,0002,620
2019-02-282,6002,6202,6002,6203002,620
2019-02-272,6192,6292,6002,6005,6002,600
2019-02-262,6602,6602,6072,6079002,607
2019-02-252,5852,6612,5852,6613002,661
2019-02-222,5862,5902,5852,5851,2002,585
2019-02-212,5862,5862,5862,5864002,586
2019-02-202,5862,5862,5862,5862002,586
2019-02-192,5862,5862,5862,5863002,586
2019-02-182,6352,6352,5872,5873002,587
2019-02-152,6352,6352,6352,6352002,635
2019-02-142,6692,6692,6352,6352002,635
2019-02-13---2,635-2,635
2019-02-12---2,635-2,635
2019-02-082,6352,6502,6352,6354002,635
2019-02-072,6152,6352,6152,6352002,635
2019-02-062,5652,6152,5652,6159002,615
2019-02-052,6492,6502,5302,5618002,561
2019-02-042,6112,6492,6112,6492002,649
2019-02-012,6402,6612,5552,6612,0002,661
2019-01-312,6502,6802,6402,6403002,640
2019-01-302,6592,6592,6452,6501,0002,650
2019-01-29---2,670-2,670
2019-01-282,6002,6702,6002,6701,8002,670
2019-01-252,6002,6002,6002,6002002,600
2019-01-242,6142,6242,5812,6001,3002,600
2019-01-232,5402,5632,5012,5638002,563
2019-01-222,5402,5402,5402,5405002,540
2019-01-212,5402,5402,5402,5403002,540
2019-01-182,5402,5402,5402,5402002,540
2019-01-172,5402,5402,5402,5404002,540
2019-01-162,5402,5402,5402,5401002,540
2019-01-152,5802,5832,5392,5393,6002,539
2019-01-112,5612,5792,5612,5793002,579
2019-01-102,5632,5652,5612,5616002,561
2019-01-092,5702,5702,5632,5632002,563
2019-01-082,5262,5792,5262,5794002,579
2019-01-072,5502,5502,5252,5257002,525
2019-01-042,5642,5642,3702,5254002,525

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