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
2024-03-291,5511,5931,5411,57660,3001,576
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