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
2024-06-211,3971,4091,3831,40915,5001,409
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