6668 (株)アドテック プラズマ テクノロジー 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
2024-12-061,2361,2361,2211,22627,1001,226
2024-12-051,2351,2451,2321,23420,5001,234
2024-12-041,2591,2591,2291,23037,3001,230
2024-12-031,2501,2651,2501,25733,4001,257
2024-12-021,2611,2671,2331,24557,7001,245
2024-11-291,2911,3051,2641,26461,0001,264
2024-11-281,2781,3071,2771,29543,1001,295
2024-11-271,2881,2881,2621,28628,7001,286
2024-11-261,2991,2991,2741,28143,6001,281
2024-11-251,2911,3041,2841,29143,6001,291
2024-11-221,2801,2851,2681,27630,5001,276
2024-11-211,2491,2731,2491,26436,7001,264
2024-11-201,2271,2601,2271,255128,8001,255
2024-11-191,2241,2401,2211,23434,7001,234
2024-11-181,2221,2401,2171,21956,0001,219
2024-11-151,2391,2621,2391,25362,1001,253
2024-11-141,2641,2641,2381,24090,6001,240
2024-11-131,2781,2911,2621,26765,2001,267
2024-11-121,2711,3041,2691,28064,8001,280
2024-11-111,2921,2941,2701,28536,1001,285
2024-11-081,3151,3161,2971,29745,4001,297
2024-11-071,3091,3291,3021,32289,7001,322
2024-11-061,2941,3121,2761,29863,4001,298
2024-11-051,2701,2961,2581,29277,6001,292
2024-11-011,2931,2991,2421,242227,5001,242
2024-10-311,2951,3171,2931,306110,8001,306
2024-10-301,3211,3231,2981,30697,7001,306
2024-10-291,3071,3201,2991,31256,4001,312
2024-10-281,2991,3201,2951,30095,3001,300
2024-10-251,2911,3221,2911,310106,8001,310
2024-10-241,3001,3161,2881,299171,6001,299
2024-10-231,3011,3311,2911,314145,6001,314
2024-10-221,3181,3241,2961,301224,8001,301
2024-10-211,3321,3341,3091,322195,3001,322
2024-10-181,3861,3871,3391,348329,1001,348
2024-10-171,4331,4441,3891,392239,6001,392
2024-10-161,4771,4801,4001,409491,9001,409
2024-10-151,6001,6231,5001,501623,0001,501
2024-10-111,9261,9431,8601,87287,1001,872
2024-10-101,9501,9501,8911,91839,1001,918
2024-10-091,9651,9821,9381,95123,2001,951
2024-10-081,9401,9501,8911,92554,2001,925
2024-10-072,0102,0151,9311,95448,4001,954
2024-10-042,0052,0051,9501,97034,4001,970
2024-10-032,0342,0341,9862,00032,0002,000
2024-10-022,0032,0181,9691,99457,7001,994
2024-10-012,0982,0982,0412,05338,4002,053
2024-09-302,1182,1842,0492,05284,5002,052
2024-09-272,1142,1452,0612,12548,2002,125
2024-09-262,0612,1202,0002,115122,6002,115
2024-09-251,9622,0761,9522,04580,4002,045
2024-09-242,0902,0921,9681,98082,6001,980
2024-09-201,8212,0591,8212,059222,8002,059
2024-09-191,8121,8441,8101,81218,6001,812
2024-09-181,8021,8451,8021,80616,3001,806
2024-09-171,8831,9121,7971,80365,3001,803
2024-09-131,8691,9451,8681,92378,5001,923
2024-09-121,8181,8691,8181,85234,2001,852
2024-09-111,8061,8591,7741,78037,1001,780
2024-09-101,7911,8441,7751,81531,0001,815
2024-09-091,6821,7821,6821,77640,9001,776
2024-09-061,8311,8311,7511,77334,1001,773
2024-09-051,8371,8541,7961,81430,4001,814
2024-09-041,9011,9271,8391,85360,5001,853
2024-09-031,9831,9831,9501,98150,3001,981
2024-09-021,9301,9881,9291,969104,3001,969
2024-08-301,8811,9181,8711,91652,8001,916
2024-08-291,8141,8701,8021,86024,2001,860
2024-08-281,8411,8591,8111,82548,6001,825
2024-08-271,8491,8581,8231,84141,7001,841
2024-08-261,8401,8591,8121,85936,1001,859
2024-08-231,9071,9161,8471,85129,2001,851
2024-08-221,9211,9591,9061,90746,7001,907
2024-08-211,8781,9571,8781,92861,4001,928
2024-08-201,8511,9231,8511,91680,2001,916
2024-08-191,8581,8811,8171,85197,5001,851
2024-08-161,8941,9001,8531,89692,1001,896
2024-08-151,8491,8931,8321,87686,2001,876
2024-08-141,8151,8341,7821,81060,7001,810
2024-08-131,6991,7751,6911,77548,4001,775
2024-08-091,6951,6951,6261,66652,6001,666
2024-08-081,7071,7181,6141,63572,9001,635
2024-08-071,6561,7771,6341,72264,7001,722
2024-08-061,5991,6941,5991,66996,4001,669
2024-08-051,6331,6651,5111,519202,0001,519
2024-08-021,8111,8311,7411,777135,6001,777
2024-08-011,9341,9561,8211,895141,3001,895
2024-07-311,9381,9601,8991,950102,8001,950
2024-07-301,9701,9961,9241,960209,3001,960
2024-07-291,8701,9301,8701,930227,3001,930
2024-07-261,7651,8401,7651,831244,2001,831
2024-07-251,7231,7851,7001,743174,8001,743
2024-07-241,7011,7891,6891,763203,2001,763
2024-07-231,6801,7341,6451,701122,1001,701
2024-07-221,6201,6631,6181,640106,3001,640
2024-07-191,6221,6731,6191,634115,2001,634
2024-07-181,6581,6921,6041,633195,4001,633
2024-07-171,6831,7451,6501,726541,5001,726
2024-07-161,6831,6831,6831,683119,4001,683
2024-07-121,4101,4101,3771,38345,5001,383
2024-07-111,3971,4041,3861,39025,9001,390
2024-07-101,3951,3981,3811,38319,6001,383
2024-07-091,3931,4121,3861,40924,5001,409
2024-07-081,3801,3931,3671,39330,5001,393
2024-07-051,3921,3921,3721,38518,9001,385
2024-07-041,3961,4001,3821,38820,8001,388
2024-07-031,3951,4031,3761,38337,7001,383
2024-07-021,4171,4171,3881,40033,7001,400
2024-07-011,4291,4291,4081,41317,9001,413
2024-06-281,4231,4391,4161,42813,6001,428
2024-06-271,4291,4451,4141,42013,6001,420
2024-06-261,4381,4381,4141,42510,2001,425
2024-06-251,4041,4301,4001,42722,1001,427
2024-06-241,4091,4091,3911,4099,1001,409
2024-06-211,3971,4091,3831,40915,5001,409
2024-06-201,4181,4181,3991,39912,6001,399
2024-06-191,4131,4281,4001,41411,9001,414
2024-06-181,4471,4471,4121,41316,0001,413
2024-06-171,4301,4311,4101,43117,5001,431
2024-06-141,4101,4461,4071,44434,0001,444
2024-06-131,3901,4091,3851,40725,5001,407
2024-06-121,3981,4031,3781,3789,4001,378
2024-06-111,3911,4031,3781,39814,0001,398
2024-06-101,3711,3981,3611,39820,5001,398
2024-06-071,3461,3601,3371,36017,8001,360
2024-06-061,3561,3831,3321,34627,5001,346
2024-06-051,3841,3881,3341,34543,2001,345
2024-06-041,3941,4001,3661,37119,6001,371
2024-06-031,4131,4171,3831,38648,3001,386
2024-05-311,3921,4481,3901,44025,2001,440
2024-05-301,3971,4091,3691,40926,6001,409
2024-05-291,4091,4231,3851,38629,3001,386
2024-05-281,3941,4101,3911,39732,4001,397
2024-05-271,3891,3891,3731,37915,7001,379
2024-05-241,3521,3941,3521,37014,6001,370
2024-05-231,3771,4031,3661,36629,6001,366
2024-05-221,3791,4001,3711,38221,0001,382
2024-05-211,3691,3851,3501,36328,6001,363
2024-05-201,3291,3761,3291,36535,8001,365
2024-05-171,3351,3361,3101,32047,2001,320
2024-05-161,3781,3791,3251,32527,9001,325
2024-05-151,3621,3751,3461,34719,4001,347
2024-05-141,3821,3821,3601,36720,3001,367
2024-05-131,3421,3851,3401,37643,3001,376
2024-05-101,3351,3431,3241,34218,7001,342
2024-05-091,3431,3431,3211,33028,2001,330
2024-05-081,3301,3521,3161,34330,5001,343
2024-05-071,3401,3511,3311,33247,7001,332
2024-05-021,3371,3771,3271,34187,3001,341
2024-05-011,3271,3411,3181,32740,1001,327
2024-04-301,3161,3471,2961,34138,8001,341
2024-04-261,3101,3231,2951,29847,2001,298
2024-04-251,3321,3331,2961,30248,1001,302
2024-04-241,2941,3531,2761,35190,2001,351
2024-04-231,2951,3021,2521,26662,9001,266
2024-04-221,3001,3091,2641,27071,7001,270
2024-04-191,3351,3681,2811,301117,1001,301
2024-04-181,3401,3471,3161,33461,7001,334
2024-04-171,3951,3971,3331,34598,7001,345
2024-04-161,4101,4411,3811,38888,3001,388
2024-04-151,3961,4471,3851,420299,1001,420
2024-04-121,5581,6091,5581,56666,0001,566
2024-04-111,5381,5721,5281,57235,4001,572
2024-04-101,5561,5831,5501,56848,7001,568
2024-04-091,5381,5681,5261,56030,1001,560
2024-04-081,5251,5421,5131,53746,5001,537
2024-04-051,5201,5391,5001,52064,2001,520
2024-04-041,5501,5751,5401,54528,6001,545
2024-04-031,5391,5741,5371,54458,1001,544
2024-04-021,5581,5761,5431,55128,4001,551
2024-04-011,5981,5981,5481,55833,5001,558
2024-03-291,5511,5931,5411,57660,3001,576
2024-03-281,5371,5761,5361,55127,2001,551
2024-03-271,5411,5581,5211,53721,9001,537
2024-03-261,5541,5601,5311,54243,0001,542
2024-03-251,5991,6121,5561,55832,7001,558
2024-03-221,6151,6151,5851,60337,4001,603
2024-03-211,5981,6171,5901,60260,2001,602
2024-03-191,5821,5891,5691,58523,8001,585
2024-03-181,5611,5981,5611,58544,1001,585
2024-03-151,5871,5871,5511,55529,4001,555
2024-03-141,5831,5881,5451,58838,5001,588
2024-03-131,6251,6251,5601,57041,1001,570
2024-03-121,5471,5921,5461,59041,4001,590
2024-03-111,5641,5951,5461,55557,0001,555
2024-03-081,6001,6421,6001,60675,5001,606
2024-03-071,6051,6571,5961,614129,8001,614
2024-03-061,5631,5901,5601,59046,7001,590
2024-03-051,5501,5871,5241,58660,4001,586
2024-03-041,5431,5691,5401,54463,2001,544
2024-03-011,5441,5621,5311,53536,8001,535
2024-02-291,5551,5561,5381,54454,7001,544
2024-02-281,5561,6001,5551,57366,4001,573
2024-02-271,5671,5731,5341,55052,9001,550
2024-02-261,5411,5681,5261,557105,1001,557
2024-02-221,5111,5291,4931,52485,5001,524
2024-02-211,5101,5101,4821,49550,5001,495
2024-02-201,4931,5191,4851,51243,5001,512
2024-02-191,4951,4991,4761,48848,6001,488
2024-02-161,4851,5001,4591,48985,7001,489
2024-02-151,5031,5101,4751,49050,5001,490
2024-02-141,5011,5091,4891,49936,5001,499
2024-02-131,5291,5411,5081,51644,6001,516
2024-02-091,5341,5501,5001,51259,6001,512
2024-02-081,4851,5311,4821,52667,2001,526
2024-02-071,4921,4921,4721,47362,2001,473
2024-02-061,5031,5031,4821,49244,2001,492
2024-02-051,5121,5181,4931,50358,0001,503
2024-02-021,5031,5111,4961,50047,4001,500
2024-02-011,5101,5151,4941,50442,7001,504
2024-01-311,5241,5241,4951,51741,8001,517
2024-01-301,5251,5431,5201,52441,6001,524
2024-01-291,5221,5271,5101,51769,5001,517
2024-01-261,5331,5401,5171,523125,9001,523
2024-01-251,5681,5831,5571,57254,5001,572
2024-01-241,5951,6041,5671,58082,8001,580
2024-01-231,6301,6341,5701,595134,9001,595
2024-01-221,6481,6551,6001,623145,5001,623
2024-01-191,5321,6401,5171,639258,8001,639
2024-01-181,4501,5071,4471,500104,2001,500
2024-01-171,5221,5241,4591,459215,0001,459
2024-01-161,5591,5591,5181,524195,8001,524
2024-01-151,5421,5761,5071,568498,6001,568
2024-01-121,7691,7691,6921,734196,0001,734
2024-01-111,7701,7861,7321,78376,5001,783
2024-01-101,7651,8061,7531,75862,7001,758
2024-01-091,7981,8351,7601,76490,7001,764
2024-01-051,8501,8501,7421,743136,6001,743
2024-01-041,8011,8461,7671,844115,2001,844

分割・併合履歴 : [2014-11-26]1株→10株 [2013-11-27]1株→100株