1. HOME >
  2. 株価時系列 >
  3. 6391 >
  4. 2020年

6391 (株)加地テック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,2054,2254,1204,15514,8004,155
2020-12-294,1654,2904,1304,18021,6004,180
2020-12-284,2704,2704,0804,10022,6004,100
2020-12-254,3004,3104,1504,27521,8004,275
2020-12-244,2154,3254,2104,29034,8004,290
2020-12-234,1504,2154,0604,16521,1004,165
2020-12-224,2254,2854,0204,10537,3004,105
2020-12-214,2054,3704,1604,32037,9004,320
2020-12-183,9254,2703,9254,13032,1004,130
2020-12-174,0904,2003,9153,91528,9003,915
2020-12-164,3204,4504,1504,15532,0004,155
2020-12-154,5254,5354,1704,25052,3004,250
2020-12-144,6354,8304,5804,61548,5004,615
2020-12-114,5104,7904,4104,63562,7004,635
2020-12-104,2954,8704,1004,635176,6004,635
2020-12-094,3154,3403,7704,180115,9004,180
2020-12-084,4554,8604,0104,290219,9004,290
2020-12-074,1804,1803,6004,175156,6004,175
2020-12-043,1253,6403,1253,48037,0003,480
2020-12-032,9823,0852,9813,0551,6003,055
2020-12-023,1903,1902,9903,0006,7003,000
2020-12-013,1803,1853,1153,1202,0003,120
2020-11-303,2003,2003,1053,1252,8003,125
2020-11-273,1153,1903,1103,1504,4003,150
2020-11-263,1503,1503,0203,1156,4003,115
2020-11-252,9693,1502,9693,09010,0003,090
2020-11-242,8872,9452,8872,9041,8002,904
2020-11-202,9452,9452,9002,9141,9002,914
2020-11-192,9692,9702,9152,9153,0002,915
2020-11-182,9102,9702,9052,9692,7002,969
2020-11-172,9702,9702,9102,9501,7002,950
2020-11-162,8542,9602,8292,9607,2002,960
2020-11-132,7502,8292,7502,8203,7002,820
2020-11-122,7592,7592,6902,6941,1002,694
2020-11-112,6522,7722,5962,6592,0002,659
2020-11-102,8862,8862,5752,69110,1002,691
2020-11-092,7852,9662,7852,88510,0002,885
2020-11-062,7452,8132,7452,7851,3002,785
2020-11-052,8342,8342,7102,7453,2002,745
2020-11-042,8002,8342,7752,8345,6002,834
2020-11-022,7602,8002,7602,7671,5002,767
2020-10-302,8232,8232,6122,6604,6002,660
2020-10-292,6782,8502,6782,7946,4002,794
2020-10-282,8022,8122,7302,7786,0002,778
2020-10-272,5962,9002,5962,82221,8002,822
2020-10-262,4802,5952,4802,5662,1002,566
2020-10-232,4752,5152,4322,4806002,480
2020-10-222,4842,4842,4022,4031,1002,403
2020-10-212,5042,5362,5042,5294002,529
2020-10-202,6242,6242,5542,5542,6002,554
2020-10-192,4002,5242,4002,5243,4002,524
2020-10-162,4322,4502,4002,4002,3002,400
2020-10-152,3682,4212,3682,4212,9002,421
2020-10-14---2,368-2,368
2020-10-13---2,368-2,368
2020-10-122,3512,3682,3512,3682002,368
2020-10-092,3752,3792,3502,3517002,351
2020-10-082,3542,4492,3542,4053,1002,405
2020-10-072,3852,3852,3542,3543002,354
2020-10-062,3352,3662,3352,3601,2002,360
2020-10-052,3402,3602,3372,3373,6002,337
2020-10-022,3322,3652,3312,3401,4002,340
2020-09-302,3502,3642,3452,3511,5002,351
2020-09-292,3282,3502,3242,3502,2002,350
2020-09-282,3502,3502,3502,3501002,350
2020-09-252,3602,3602,3412,3581,1002,358
2020-09-242,2392,3592,2392,3591,5002,359
2020-09-232,2422,3012,2422,2891,4002,289
2020-09-182,2852,2852,2852,2851002,285
2020-09-172,2402,2752,2402,2756002,275
2020-09-162,3132,3132,2902,2902002,290
2020-09-152,3502,3502,2962,2966002,296
2020-09-142,3342,3552,2722,3501,8002,350
2020-09-112,3062,3062,2572,2849002,284
2020-09-102,3192,3402,3002,3302,0002,330
2020-09-092,1612,3402,1612,3403,4002,340
2020-09-082,1602,1602,1502,1506002,150
2020-09-072,1362,1602,1362,1604002,160
2020-09-042,1032,1032,0832,0869002,086
2020-09-032,1032,1032,1032,1033002,103
2020-09-022,0892,1262,0882,1239002,123
2020-09-012,0892,0892,0892,0891002,089
2020-08-312,1282,1282,1282,1282002,128
2020-08-282,1002,1002,0822,0901,9002,090
2020-08-27---2,125-2,125
2020-08-262,1202,1252,1202,1254002,125
2020-08-252,1272,1272,1202,1203002,120
2020-08-242,1402,1402,0952,0955002,095
2020-08-212,1512,1512,1512,1511002,151
2020-08-202,0822,1142,0642,1146002,114
2020-08-192,1312,1322,0912,1325,4002,132
2020-08-182,1202,1202,1202,1203002,120
2020-08-172,2122,2122,1122,1972,6002,197
2020-08-142,2202,2662,2142,2151,1002,215
2020-08-132,2012,2202,1822,1821,4002,182
2020-08-122,2242,2482,2012,2046,1002,204
2020-08-112,1942,1942,1442,1883002,188
2020-08-072,1652,1652,1572,1574002,157
2020-08-062,1072,1302,1032,1306002,130
2020-08-052,0872,1302,0872,1077002,107
2020-08-042,0652,0982,0652,0871,3002,087
2020-08-032,1002,1002,0112,0311,7002,031
2020-07-312,0102,0121,9501,9512,0001,951
2020-07-302,1022,1272,0222,0221,6002,022
2020-07-292,2492,2492,1502,1501,6002,150
2020-07-282,3102,3102,2002,2004,7002,200
2020-07-272,2032,3212,2022,2024,9002,202
2020-07-221,9872,2011,9872,1015,2002,101
2020-07-211,9651,9831,9431,9652,3001,965
2020-07-201,8861,8861,8851,8852001,885
2020-07-171,8861,8861,8861,8861001,886
2020-07-161,8831,9071,8801,8862,1001,886
2020-07-151,8801,8801,8801,8802,5001,880
2020-07-14---1,880-1,880
2020-07-13---1,880-1,880
2020-07-101,9241,9301,8801,8801,2001,880
2020-07-091,9011,9011,9001,9007001,900
2020-07-081,9301,9301,9081,9081,2001,908
2020-07-071,8961,9301,8961,9307001,930
2020-07-061,9201,9201,8951,8956001,895
2020-07-031,8701,8821,8701,8804001,880
2020-07-021,8801,8821,8561,8825001,882
2020-07-011,8891,8891,8801,8805001,880
2020-06-301,8701,8811,8701,8795001,879
2020-06-291,8921,8921,8611,8654001,865
2020-06-261,8671,8921,8501,8921,4001,892
2020-06-251,8461,8671,8461,8673001,867
2020-06-24---1,851-1,851
2020-06-231,8461,8511,8461,8514001,851
2020-06-221,8501,8501,8501,8501001,850
2020-06-19---1,872-1,872
2020-06-181,8721,8721,8721,8721001,872
2020-06-171,8841,8841,8501,8707001,870
2020-06-161,8651,8841,8651,8847001,884
2020-06-151,8201,8631,8201,8639001,863
2020-06-121,7901,8571,7701,8502,1001,850
2020-06-111,8781,8781,8021,8022,6001,802
2020-06-101,9121,9121,8831,8838001,883
2020-06-091,8801,9201,8801,9202,1001,920
2020-06-081,8601,8801,8601,8801,5001,880
2020-06-051,8191,8441,8191,8441,9001,844
2020-06-041,8001,8191,8001,8194001,819
2020-06-031,8251,8251,7991,7998001,799
2020-06-021,8231,8231,8231,8231001,823
2020-06-011,8501,8501,8201,8214001,821
2020-05-291,8201,8401,8151,8151,0001,815
2020-05-281,8941,8941,8311,8312,5001,831
2020-05-271,7841,8431,7651,8333,0001,833
2020-05-261,7951,7951,7811,7908001,790
2020-05-251,7991,7991,7951,7953001,795
2020-05-221,7881,7881,7651,7656001,765
2020-05-211,8101,8101,7751,7854001,785
2020-05-201,8051,8101,8051,8102001,810
2020-05-191,8231,8231,7611,7932,3001,793
2020-05-181,8161,8231,8031,8036001,803
2020-05-151,8141,8141,8131,8134001,813
2020-05-141,8111,8451,8111,8185001,818
2020-05-131,8301,8341,8111,8201,4001,820
2020-05-121,8411,8411,8341,8351,0001,835
2020-05-111,8201,8201,8011,8014001,801
2020-05-081,7571,7801,7571,7803001,780
2020-05-071,7811,8401,7611,7613,8001,761
2020-05-011,8801,8801,7681,7681,9001,768
2020-04-302,1632,1631,9201,92019,5001,920
2020-04-281,7621,7801,7531,7736001,773
2020-04-271,7621,7701,7621,7629001,762
2020-04-241,7621,7621,7621,7621001,762
2020-04-231,7801,8001,7611,7611,0001,761
2020-04-221,7601,8001,7511,7651,3001,765
2020-04-211,8011,8051,8001,8001,0001,800
2020-04-201,7801,8401,7511,8015001,801
2020-04-171,7481,8001,7001,7801,1001,780
2020-04-161,6751,8001,6751,8006001,800
2020-04-151,6751,6751,6751,6751001,675
2020-04-141,5971,7951,5971,6741,9001,674
2020-04-131,5921,6371,5901,6371,5001,637
2020-04-101,6201,6311,6151,6151,2001,615
2020-04-091,6561,6561,6201,6206001,620
2020-04-081,6561,6561,6561,6561001,656
2020-04-071,5881,6701,5881,6551,1001,655
2020-04-061,5801,5821,5201,5637,1001,563
2020-04-031,5981,5981,5801,5803001,580
2020-04-021,6321,6561,5601,5971,2001,597
2020-04-011,6531,6931,6321,6321,6001,632
2020-03-311,6511,6801,6511,6534001,653
2020-03-301,7821,8021,6331,6832,0001,683
2020-03-271,7721,8351,7721,7821,1001,782
2020-03-261,8661,8661,7601,8031,1001,803
2020-03-251,7311,8661,7311,8661,0001,866
2020-03-241,6271,7301,6271,7301,5001,730
2020-03-231,6061,6271,6061,6273001,627
2020-03-191,6761,6761,6761,6761001,676
2020-03-18---1,705-1,705
2020-03-171,7301,7301,6531,7051,3001,705
2020-03-161,6381,7311,6381,6901,0001,690
2020-03-131,8001,8001,6001,6002,7001,600
2020-03-121,9021,9421,9021,9107001,910
2020-03-11---2,075-2,075
2020-03-101,8742,0751,8732,0754,1002,075
2020-03-092,2362,2362,0522,0521,3002,052
2020-03-062,3312,3312,2342,2881,3002,288
2020-03-052,3312,3312,3312,3311002,331
2020-03-042,3232,3232,2812,2811,5002,281
2020-03-032,3622,3802,3302,3358002,335
2020-03-022,2292,3002,2292,2721,8002,272
2020-02-282,4902,4902,3292,3292,7002,329
2020-02-272,4982,5372,4982,5155002,515
2020-02-262,5812,5812,5312,5809002,580
2020-02-252,6352,6352,4352,5812,4002,581
2020-02-212,6202,6352,6202,6353002,635
2020-02-20---2,609-2,609
2020-02-192,6092,6092,6092,6092002,609
2020-02-182,6452,6452,6052,6059002,605
2020-02-17---2,684-2,684
2020-02-142,6412,6842,6412,6845002,684
2020-02-132,7102,7102,6612,6615002,661
2020-02-122,7102,7102,7102,7108002,710
2020-02-102,6652,6702,6532,6606002,660
2020-02-072,7002,7002,6952,6951,3002,695
2020-02-062,7172,7172,7162,7161,0002,716
2020-02-052,6882,7172,6882,7177002,717
2020-02-042,6592,6612,6592,6614002,661
2020-02-032,6752,6802,6582,6808002,680
2020-01-312,6912,7002,6852,6851,5002,685
2020-01-302,7182,7182,6912,6911,4002,691
2020-01-29---2,715-2,715
2020-01-28---2,715-2,715
2020-01-272,7502,7502,7152,7151,4002,715
2020-01-242,7252,7642,7252,7573,1002,757
2020-01-232,7102,7102,7072,7072002,707
2020-01-222,7042,7302,7022,7101,6002,710
2020-01-212,7492,7492,7102,7101,1002,710
2020-01-202,7792,7792,7482,7496002,749
2020-01-172,7312,7802,7302,7802,6002,780
2020-01-162,7002,7802,7002,7303,2002,730
2020-01-152,6602,6642,6602,6645002,664
2020-01-142,6712,6712,6422,6575002,657
2020-01-102,6782,6782,6772,6773002,677
2020-01-092,6892,6892,6752,6752002,675
2020-01-082,6512,6892,6512,6893002,689
2020-01-072,6392,6892,6392,6892002,689
2020-01-062,6582,6582,6382,6384002,638

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