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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,258 | 1,269 | 1,243 | 1,264 | 18,200 | 1,264 |
| 2025-11-12 | 1,237 | 1,264 | 1,235 | 1,254 | 57,900 | 1,254 |
| 2025-11-11 | 1,243 | 1,243 | 1,227 | 1,240 | 28,500 | 1,240 |
| 2025-11-10 | 1,233 | 1,245 | 1,228 | 1,240 | 16,400 | 1,240 |
| 2025-11-07 | 1,238 | 1,252 | 1,215 | 1,231 | 43,300 | 1,231 |
| 2025-11-06 | 1,210 | 1,255 | 1,190 | 1,255 | 83,300 | 1,255 |
| 2025-11-05 | 1,219 | 1,234 | 1,159 | 1,185 | 159,800 | 1,185 |
| 2025-11-04 | 1,232 | 1,253 | 1,215 | 1,225 | 83,200 | 1,225 |
| 2025-10-31 | 1,224 | 1,227 | 1,210 | 1,212 | 40,500 | 1,212 |
| 2025-10-30 | 1,207 | 1,230 | 1,204 | 1,225 | 47,800 | 1,225 |
| 2025-10-29 | 1,240 | 1,240 | 1,210 | 1,210 | 36,400 | 1,210 |
| 2025-10-28 | 1,269 | 1,269 | 1,236 | 1,238 | 41,000 | 1,238 |
| 2025-10-27 | 1,265 | 1,270 | 1,243 | 1,264 | 55,200 | 1,264 |
| 2025-10-24 | 1,249 | 1,249 | 1,234 | 1,241 | 72,700 | 1,241 |
| 2025-10-23 | 1,250 | 1,252 | 1,231 | 1,234 | 68,100 | 1,234 |
| 2025-10-22 | 1,260 | 1,272 | 1,237 | 1,266 | 78,600 | 1,266 |
| 2025-10-21 | 1,288 | 1,288 | 1,260 | 1,266 | 51,200 | 1,266 |
| 2025-10-20 | 1,295 | 1,296 | 1,280 | 1,287 | 50,400 | 1,287 |
| 2025-10-17 | 1,300 | 1,307 | 1,280 | 1,286 | 90,900 | 1,286 |
| 2025-10-16 | 1,282 | 1,328 | 1,280 | 1,309 | 105,600 | 1,309 |
| 2025-10-15 | 1,244 | 1,280 | 1,244 | 1,261 | 124,900 | 1,261 |
| 2025-10-14 | 1,338 | 1,343 | 1,225 | 1,232 | 337,700 | 1,232 |
| 2025-10-10 | 1,490 | 1,490 | 1,414 | 1,428 | 127,800 | 1,428 |
| 2025-10-09 | 1,510 | 1,518 | 1,487 | 1,500 | 68,800 | 1,500 |
| 2025-10-08 | 1,523 | 1,523 | 1,487 | 1,496 | 98,500 | 1,496 |
| 2025-10-07 | 1,503 | 1,552 | 1,503 | 1,540 | 145,100 | 1,540 |
| 2025-10-06 | 1,498 | 1,503 | 1,475 | 1,493 | 94,000 | 1,493 |
| 2025-10-03 | 1,425 | 1,454 | 1,425 | 1,449 | 58,400 | 1,449 |
| 2025-10-02 | 1,445 | 1,474 | 1,425 | 1,425 | 91,200 | 1,425 |
| 2025-10-01 | 1,462 | 1,496 | 1,428 | 1,444 | 129,300 | 1,444 |
| 2025-09-30 | 1,483 | 1,498 | 1,456 | 1,483 | 110,100 | 1,483 |
| 2025-09-29 | 1,527 | 1,527 | 1,486 | 1,486 | 124,500 | 1,486 |
| 2025-09-26 | 1,568 | 1,573 | 1,511 | 1,539 | 107,700 | 1,539 |
| 2025-09-25 | 1,570 | 1,570 | 1,525 | 1,566 | 100,800 | 1,566 |
| 2025-09-24 | 1,527 | 1,559 | 1,517 | 1,559 | 129,200 | 1,559 |
| 2025-09-22 | 1,468 | 1,530 | 1,466 | 1,525 | 132,200 | 1,525 |
| 2025-09-19 | 1,500 | 1,511 | 1,452 | 1,469 | 156,700 | 1,469 |
| 2025-09-18 | 1,395 | 1,463 | 1,389 | 1,450 | 188,300 | 1,450 |
| 2025-09-17 | 1,424 | 1,433 | 1,399 | 1,401 | 111,200 | 1,401 |
| 2025-09-16 | 1,369 | 1,430 | 1,365 | 1,417 | 150,400 | 1,417 |
| 2025-09-12 | 1,383 | 1,392 | 1,364 | 1,378 | 75,500 | 1,378 |
| 2025-09-11 | 1,355 | 1,380 | 1,350 | 1,380 | 115,200 | 1,380 |
| 2025-09-10 | 1,335 | 1,360 | 1,331 | 1,350 | 160,200 | 1,350 |
| 2025-09-09 | 1,320 | 1,344 | 1,318 | 1,338 | 140,500 | 1,338 |
| 2025-09-08 | 1,306 | 1,329 | 1,306 | 1,318 | 116,400 | 1,318 |
| 2025-09-05 | 1,285 | 1,325 | 1,285 | 1,305 | 133,900 | 1,305 |
| 2025-09-04 | 1,234 | 1,285 | 1,234 | 1,283 | 173,800 | 1,283 |
| 2025-09-03 | 1,240 | 1,247 | 1,231 | 1,231 | 49,100 | 1,231 |
| 2025-09-02 | 1,246 | 1,262 | 1,231 | 1,240 | 74,300 | 1,240 |
| 2025-09-01 | 1,272 | 1,272 | 1,233 | 1,244 | 136,600 | 1,244 |
| 2025-08-29 | 1,291 | 1,298 | 1,275 | 1,275 | 52,400 | 1,275 |
| 2025-08-28 | 1,278 | 1,294 | 1,263 | 1,291 | 74,400 | 1,291 |
| 2025-08-27 | 1,303 | 1,303 | 1,280 | 1,283 | 48,400 | 1,283 |
| 2025-08-26 | 1,306 | 1,306 | 1,289 | 1,295 | 56,700 | 1,295 |
| 2025-08-25 | 1,288 | 1,312 | 1,284 | 1,284 | 66,200 | 1,284 |
| 2025-08-22 | 1,273 | 1,288 | 1,268 | 1,287 | 53,600 | 1,287 |
| 2025-08-21 | 1,295 | 1,295 | 1,270 | 1,271 | 102,400 | 1,271 |
| 2025-08-20 | 1,322 | 1,325 | 1,299 | 1,299 | 88,800 | 1,299 |
| 2025-08-19 | 1,328 | 1,348 | 1,328 | 1,336 | 60,700 | 1,336 |
| 2025-08-18 | 1,333 | 1,333 | 1,313 | 1,328 | 44,100 | 1,328 |
| 2025-08-15 | 1,340 | 1,342 | 1,331 | 1,333 | 36,600 | 1,333 |
| 2025-08-14 | 1,333 | 1,345 | 1,319 | 1,335 | 59,700 | 1,335 |
| 2025-08-13 | 1,338 | 1,365 | 1,325 | 1,333 | 123,400 | 1,333 |
| 2025-08-12 | 1,320 | 1,338 | 1,314 | 1,324 | 82,800 | 1,324 |
| 2025-08-08 | 1,309 | 1,320 | 1,296 | 1,307 | 54,500 | 1,307 |
| 2025-08-07 | 1,310 | 1,328 | 1,292 | 1,308 | 60,500 | 1,308 |
| 2025-08-06 | 1,304 | 1,325 | 1,300 | 1,324 | 56,700 | 1,324 |
| 2025-08-05 | 1,289 | 1,315 | 1,285 | 1,315 | 57,700 | 1,315 |
| 2025-08-04 | 1,288 | 1,294 | 1,275 | 1,289 | 103,300 | 1,289 |
| 2025-08-01 | 1,316 | 1,325 | 1,299 | 1,322 | 57,400 | 1,322 |
| 2025-07-31 | 1,315 | 1,320 | 1,299 | 1,319 | 43,300 | 1,319 |
| 2025-07-30 | 1,293 | 1,347 | 1,275 | 1,320 | 103,200 | 1,320 |
| 2025-07-29 | 1,319 | 1,335 | 1,294 | 1,305 | 90,000 | 1,305 |
| 2025-07-28 | 1,326 | 1,337 | 1,319 | 1,331 | 45,100 | 1,331 |
| 2025-07-25 | 1,322 | 1,329 | 1,311 | 1,317 | 30,300 | 1,317 |
| 2025-07-24 | 1,329 | 1,334 | 1,310 | 1,324 | 91,600 | 1,324 |
| 2025-07-23 | 1,297 | 1,350 | 1,288 | 1,323 | 146,000 | 1,323 |
| 2025-07-22 | 1,310 | 1,317 | 1,284 | 1,288 | 160,700 | 1,288 |
| 2025-07-18 | 1,316 | 1,332 | 1,303 | 1,314 | 148,200 | 1,314 |
| 2025-07-17 | 1,321 | 1,324 | 1,309 | 1,316 | 129,800 | 1,316 |
| 2025-07-16 | 1,355 | 1,355 | 1,327 | 1,327 | 103,600 | 1,327 |
| 2025-07-15 | 1,374 | 1,380 | 1,327 | 1,354 | 182,900 | 1,354 |
| 2025-07-14 | 1,374 | 1,404 | 1,311 | 1,393 | 535,300 | 1,393 |
| 2025-07-11 | 1,425 | 1,460 | 1,419 | 1,432 | 201,100 | 1,432 |
| 2025-07-10 | 1,422 | 1,436 | 1,411 | 1,419 | 75,500 | 1,419 |
| 2025-07-09 | 1,397 | 1,434 | 1,397 | 1,422 | 82,800 | 1,422 |
| 2025-07-08 | 1,347 | 1,397 | 1,343 | 1,385 | 73,800 | 1,385 |
| 2025-07-07 | 1,311 | 1,365 | 1,311 | 1,352 | 72,200 | 1,352 |
| 2025-07-04 | 1,344 | 1,344 | 1,310 | 1,314 | 48,100 | 1,314 |
| 2025-07-03 | 1,336 | 1,346 | 1,327 | 1,328 | 43,400 | 1,328 |
| 2025-07-02 | 1,336 | 1,344 | 1,320 | 1,331 | 68,200 | 1,331 |
| 2025-07-01 | 1,385 | 1,398 | 1,361 | 1,361 | 58,500 | 1,361 |
| 2025-06-30 | 1,440 | 1,442 | 1,390 | 1,402 | 121,300 | 1,402 |
| 2025-06-27 | 1,430 | 1,444 | 1,398 | 1,430 | 154,800 | 1,430 |
| 2025-06-26 | 1,358 | 1,376 | 1,353 | 1,370 | 84,800 | 1,370 |
| 2025-06-25 | 1,314 | 1,354 | 1,307 | 1,342 | 99,700 | 1,342 |
| 2025-06-24 | 1,310 | 1,329 | 1,304 | 1,312 | 42,700 | 1,312 |
| 2025-06-23 | 1,285 | 1,304 | 1,260 | 1,296 | 66,800 | 1,296 |
| 2025-06-20 | 1,310 | 1,330 | 1,305 | 1,305 | 41,600 | 1,305 |
| 2025-06-19 | 1,334 | 1,334 | 1,305 | 1,313 | 46,600 | 1,313 |
| 2025-06-18 | 1,323 | 1,342 | 1,315 | 1,335 | 42,200 | 1,335 |
| 2025-06-17 | 1,313 | 1,355 | 1,313 | 1,353 | 79,900 | 1,353 |
| 2025-06-16 | 1,312 | 1,324 | 1,303 | 1,309 | 18,700 | 1,309 |
| 2025-06-13 | 1,337 | 1,337 | 1,281 | 1,300 | 90,100 | 1,300 |
| 2025-06-12 | 1,335 | 1,340 | 1,314 | 1,340 | 33,300 | 1,340 |
| 2025-06-11 | 1,321 | 1,333 | 1,306 | 1,329 | 55,900 | 1,329 |
| 2025-06-10 | 1,273 | 1,319 | 1,270 | 1,303 | 81,000 | 1,303 |
| 2025-06-09 | 1,266 | 1,273 | 1,261 | 1,266 | 27,000 | 1,266 |
| 2025-06-06 | 1,280 | 1,285 | 1,262 | 1,264 | 41,400 | 1,264 |
| 2025-06-05 | 1,279 | 1,301 | 1,275 | 1,280 | 43,100 | 1,280 |
| 2025-06-04 | 1,295 | 1,301 | 1,275 | 1,280 | 35,100 | 1,280 |
| 2025-06-03 | 1,304 | 1,305 | 1,281 | 1,292 | 43,200 | 1,292 |
| 2025-06-02 | 1,330 | 1,330 | 1,291 | 1,304 | 77,500 | 1,304 |
| 2025-05-30 | 1,310 | 1,336 | 1,302 | 1,330 | 100,000 | 1,330 |
| 2025-05-29 | 1,318 | 1,337 | 1,310 | 1,322 | 73,600 | 1,322 |
| 2025-05-28 | 1,340 | 1,345 | 1,305 | 1,306 | 98,800 | 1,306 |
| 2025-05-27 | 1,289 | 1,313 | 1,272 | 1,301 | 131,200 | 1,301 |
| 2025-05-26 | 1,250 | 1,294 | 1,237 | 1,279 | 250,600 | 1,279 |
| 2025-05-23 | 1,178 | 1,196 | 1,172 | 1,190 | 47,200 | 1,190 |
| 2025-05-22 | 1,136 | 1,175 | 1,134 | 1,165 | 37,500 | 1,165 |
| 2025-05-21 | 1,171 | 1,180 | 1,160 | 1,162 | 45,100 | 1,162 |
| 2025-05-20 | 1,187 | 1,200 | 1,183 | 1,185 | 18,500 | 1,185 |
| 2025-05-19 | 1,209 | 1,210 | 1,181 | 1,187 | 47,800 | 1,187 |
| 2025-05-16 | 1,245 | 1,246 | 1,205 | 1,222 | 63,300 | 1,222 |
| 2025-05-15 | 1,242 | 1,259 | 1,227 | 1,250 | 58,200 | 1,250 |
| 2025-05-14 | 1,191 | 1,263 | 1,180 | 1,258 | 110,500 | 1,258 |
| 2025-05-13 | 1,201 | 1,205 | 1,174 | 1,193 | 72,300 | 1,193 |
| 2025-05-12 | 1,166 | 1,191 | 1,166 | 1,186 | 87,300 | 1,186 |
| 2025-05-09 | 1,150 | 1,179 | 1,150 | 1,170 | 93,400 | 1,170 |
| 2025-05-08 | 1,187 | 1,187 | 1,135 | 1,145 | 74,000 | 1,145 |
| 2025-05-07 | 1,181 | 1,188 | 1,176 | 1,182 | 37,500 | 1,182 |
| 2025-05-02 | 1,161 | 1,196 | 1,155 | 1,171 | 117,600 | 1,171 |
| 2025-05-01 | 1,158 | 1,178 | 1,140 | 1,160 | 152,400 | 1,160 |
| 2025-04-30 | 1,201 | 1,204 | 1,153 | 1,161 | 151,700 | 1,161 |
| 2025-04-28 | 1,200 | 1,224 | 1,173 | 1,175 | 100,800 | 1,175 |
| 2025-04-25 | 1,138 | 1,185 | 1,131 | 1,185 | 236,300 | 1,185 |
| 2025-04-24 | 1,061 | 1,128 | 1,045 | 1,119 | 308,400 | 1,119 |
| 2025-04-23 | 1,059 | 1,064 | 1,035 | 1,038 | 102,400 | 1,038 |
| 2025-04-22 | 1,043 | 1,059 | 1,022 | 1,033 | 113,300 | 1,033 |
| 2025-04-21 | 1,093 | 1,104 | 1,046 | 1,050 | 138,000 | 1,050 |
| 2025-04-18 | 1,080 | 1,109 | 1,071 | 1,094 | 74,100 | 1,094 |
| 2025-04-17 | 1,068 | 1,097 | 1,064 | 1,080 | 97,700 | 1,080 |
| 2025-04-16 | 1,108 | 1,117 | 1,085 | 1,086 | 66,400 | 1,086 |
| 2025-04-15 | 1,107 | 1,128 | 1,081 | 1,116 | 109,600 | 1,116 |
| 2025-04-14 | 1,163 | 1,174 | 1,122 | 1,122 | 263,000 | 1,122 |
| 2025-04-11 | 1,064 | 1,142 | 1,061 | 1,133 | 49,000 | 1,133 |
| 2025-04-10 | 1,185 | 1,185 | 1,104 | 1,149 | 85,700 | 1,149 |
| 2025-04-09 | 1,040 | 1,040 | 1,000 | 1,022 | 74,200 | 1,022 |
| 2025-04-08 | 1,090 | 1,150 | 1,079 | 1,087 | 59,700 | 1,087 |
| 2025-04-07 | 1,011 | 1,067 | 1,011 | 1,011 | 70,200 | 1,011 |
| 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