6668 (株)アドテック プラズマ テクノロジー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,228 | 1,230 | 1,133 | 1,177 | 54,600 | 1,177 |
| 2025-04-03 | 1,258 | 1,299 | 1,243 | 1,265 | 28,300 | 1,265 |
| 2025-04-02 | 1,339 | 1,339 | 1,302 | 1,318 | 20,600 | 1,318 |
| 2025-04-01 | 1,408 | 1,408 | 1,340 | 1,340 | 28,500 | 1,340 |
| 2025-03-31 | 1,405 | 1,413 | 1,388 | 1,388 | 23,700 | 1,388 |
| 2025-03-28 | 1,443 | 1,460 | 1,427 | 1,429 | 19,100 | 1,429 |
| 2025-03-27 | 1,460 | 1,476 | 1,443 | 1,443 | 27,000 | 1,443 |
| 2025-03-26 | 1,410 | 1,496 | 1,405 | 1,461 | 76,700 | 1,461 |
| 2025-03-25 | 1,450 | 1,450 | 1,406 | 1,410 | 26,400 | 1,410 |
| 2025-03-24 | 1,447 | 1,473 | 1,428 | 1,445 | 29,600 | 1,445 |
| 2025-03-21 | 1,422 | 1,440 | 1,415 | 1,428 | 15,100 | 1,428 |
| 2025-03-19 | 1,440 | 1,441 | 1,426 | 1,427 | 6,700 | 1,427 |
| 2025-03-18 | 1,450 | 1,455 | 1,424 | 1,428 | 17,100 | 1,428 |
| 2025-03-17 | 1,434 | 1,440 | 1,422 | 1,422 | 13,300 | 1,422 |
| 2025-03-14 | 1,432 | 1,438 | 1,406 | 1,422 | 11,800 | 1,422 |
| 2025-03-13 | 1,417 | 1,466 | 1,405 | 1,405 | 34,600 | 1,405 |
| 2025-03-12 | 1,387 | 1,409 | 1,387 | 1,409 | 12,700 | 1,409 |
| 2025-03-11 | 1,378 | 1,390 | 1,354 | 1,387 | 20,800 | 1,387 |
| 2025-03-10 | 1,386 | 1,409 | 1,386 | 1,399 | 15,700 | 1,399 |
| 2025-03-07 | 1,377 | 1,403 | 1,376 | 1,385 | 19,600 | 1,385 |
| 2025-03-06 | 1,399 | 1,414 | 1,381 | 1,403 | 24,500 | 1,403 |
| 2025-03-05 | 1,362 | 1,399 | 1,361 | 1,399 | 20,000 | 1,399 |
| 2025-03-04 | 1,403 | 1,414 | 1,363 | 1,376 | 50,300 | 1,376 |
| 2025-03-03 | 1,462 | 1,463 | 1,422 | 1,423 | 24,800 | 1,423 |
| 2025-02-28 | 1,461 | 1,483 | 1,435 | 1,441 | 30,800 | 1,441 |
| 2025-02-27 | 1,487 | 1,500 | 1,478 | 1,491 | 33,200 | 1,491 |
| 2025-02-26 | 1,482 | 1,502 | 1,454 | 1,491 | 59,200 | 1,491 |
| 2025-02-25 | 1,501 | 1,513 | 1,485 | 1,495 | 27,400 | 1,495 |
| 2025-02-21 | 1,489 | 1,518 | 1,489 | 1,514 | 20,600 | 1,514 |
| 2025-02-20 | 1,487 | 1,505 | 1,487 | 1,495 | 31,600 | 1,495 |
| 2025-02-19 | 1,510 | 1,524 | 1,494 | 1,499 | 37,700 | 1,499 |
| 2025-02-18 | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 | 1,508 |
| 2025-02-17 | 1,463 | 1,480 | 1,452 | 1,469 | 54,900 | 1,469 |
| 2025-02-14 | 1,390 | 1,454 | 1,390 | 1,445 | 92,400 | 1,445 |
| 2025-02-13 | 1,400 | 1,410 | 1,392 | 1,393 | 34,300 | 1,393 |
| 2025-02-12 | 1,410 | 1,411 | 1,394 | 1,398 | 15,300 | 1,398 |
| 2025-02-10 | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 | 1,398 |
| 2025-02-07 | 1,435 | 1,440 | 1,406 | 1,411 | 27,000 | 1,411 |
| 2025-02-06 | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 | 1,434 |
| 2025-02-05 | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | 1,433 |
| 2025-02-04 | 1,430 | 1,449 | 1,418 | 1,418 | 84,700 | 1,418 |
| 2025-02-03 | 1,399 | 1,455 | 1,399 | 1,405 | 150,800 | 1,405 |
| 2025-01-31 | 1,415 | 1,466 | 1,400 | 1,402 | 193,500 | 1,402 |
| 2025-01-30 | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 | 1,425 |
| 2025-01-29 | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 | 1,313 |
| 2025-01-28 | 1,274 | 1,299 | 1,266 | 1,288 | 75,500 | 1,288 |
| 2025-01-27 | 1,315 | 1,326 | 1,292 | 1,300 | 89,400 | 1,300 |
| 2025-01-24 | 1,287 | 1,310 | 1,271 | 1,302 | 97,100 | 1,302 |
| 2025-01-23 | 1,293 | 1,304 | 1,270 | 1,275 | 125,600 | 1,275 |
| 2025-01-22 | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 | 1,264 |
| 2025-01-21 | 1,214 | 1,227 | 1,203 | 1,227 | 34,400 | 1,227 |
| 2025-01-20 | 1,204 | 1,216 | 1,200 | 1,207 | 38,700 | 1,207 |
| 2025-01-17 | 1,217 | 1,226 | 1,200 | 1,201 | 75,000 | 1,201 |
| 2025-01-16 | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 | 1,226 |
| 2025-01-15 | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 | 1,247 |
| 2025-01-14 | 1,320 | 1,338 | 1,263 | 1,271 | 218,500 | 1,271 |
| 2025-01-10 | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 | 1,323 |
| 2025-01-09 | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 | 1,328 |
| 2025-01-08 | 1,254 | 1,292 | 1,240 | 1,292 | 87,500 | 1,292 |
| 2025-01-07 | 1,225 | 1,270 | 1,225 | 1,268 | 88,800 | 1,268 |
| 2025-01-06 | 1,250 | 1,257 | 1,220 | 1,220 | 78,500 | 1,220 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株