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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,765 | 1,840 | 1,765 | 1,831 | 244,200 | 1,831 |
| 2024-07-25 | 1,723 | 1,785 | 1,700 | 1,743 | 174,800 | 1,743 |
| 2024-07-24 | 1,701 | 1,789 | 1,689 | 1,763 | 203,200 | 1,763 |
| 2024-07-23 | 1,680 | 1,734 | 1,645 | 1,701 | 122,100 | 1,701 |
| 2024-07-22 | 1,620 | 1,663 | 1,618 | 1,640 | 106,300 | 1,640 |
| 2024-07-19 | 1,622 | 1,673 | 1,619 | 1,634 | 115,200 | 1,634 |
| 2024-07-18 | 1,658 | 1,692 | 1,604 | 1,633 | 195,400 | 1,633 |
| 2024-07-17 | 1,683 | 1,745 | 1,650 | 1,726 | 541,500 | 1,726 |
| 2024-07-16 | 1,683 | 1,683 | 1,683 | 1,683 | 119,400 | 1,683 |
| 2024-07-12 | 1,410 | 1,410 | 1,377 | 1,383 | 45,500 | 1,383 |
| 2024-07-11 | 1,397 | 1,404 | 1,386 | 1,390 | 25,900 | 1,390 |
| 2024-07-10 | 1,395 | 1,398 | 1,381 | 1,383 | 19,600 | 1,383 |
| 2024-07-09 | 1,393 | 1,412 | 1,386 | 1,409 | 24,500 | 1,409 |
| 2024-07-08 | 1,380 | 1,393 | 1,367 | 1,393 | 30,500 | 1,393 |
| 2024-07-05 | 1,392 | 1,392 | 1,372 | 1,385 | 18,900 | 1,385 |
| 2024-07-04 | 1,396 | 1,400 | 1,382 | 1,388 | 20,800 | 1,388 |
| 2024-07-03 | 1,395 | 1,403 | 1,376 | 1,383 | 37,700 | 1,383 |
| 2024-07-02 | 1,417 | 1,417 | 1,388 | 1,400 | 33,700 | 1,400 |
| 2024-07-01 | 1,429 | 1,429 | 1,408 | 1,413 | 17,900 | 1,413 |
| 2024-06-28 | 1,423 | 1,439 | 1,416 | 1,428 | 13,600 | 1,428 |
| 2024-06-27 | 1,429 | 1,445 | 1,414 | 1,420 | 13,600 | 1,420 |
| 2024-06-26 | 1,438 | 1,438 | 1,414 | 1,425 | 10,200 | 1,425 |
| 2024-06-25 | 1,404 | 1,430 | 1,400 | 1,427 | 22,100 | 1,427 |
| 2024-06-24 | 1,409 | 1,409 | 1,391 | 1,409 | 9,100 | 1,409 |
| 2024-06-21 | 1,397 | 1,409 | 1,383 | 1,409 | 15,500 | 1,409 |
| 2024-06-20 | 1,418 | 1,418 | 1,399 | 1,399 | 12,600 | 1,399 |
| 2024-06-19 | 1,413 | 1,428 | 1,400 | 1,414 | 11,900 | 1,414 |
| 2024-06-18 | 1,447 | 1,447 | 1,412 | 1,413 | 16,000 | 1,413 |
| 2024-06-17 | 1,430 | 1,431 | 1,410 | 1,431 | 17,500 | 1,431 |
| 2024-06-14 | 1,410 | 1,446 | 1,407 | 1,444 | 34,000 | 1,444 |
| 2024-06-13 | 1,390 | 1,409 | 1,385 | 1,407 | 25,500 | 1,407 |
| 2024-06-12 | 1,398 | 1,403 | 1,378 | 1,378 | 9,400 | 1,378 |
| 2024-06-11 | 1,391 | 1,403 | 1,378 | 1,398 | 14,000 | 1,398 |
| 2024-06-10 | 1,371 | 1,398 | 1,361 | 1,398 | 20,500 | 1,398 |
| 2024-06-07 | 1,346 | 1,360 | 1,337 | 1,360 | 17,800 | 1,360 |
| 2024-06-06 | 1,356 | 1,383 | 1,332 | 1,346 | 27,500 | 1,346 |
| 2024-06-05 | 1,384 | 1,388 | 1,334 | 1,345 | 43,200 | 1,345 |
| 2024-06-04 | 1,394 | 1,400 | 1,366 | 1,371 | 19,600 | 1,371 |
| 2024-06-03 | 1,413 | 1,417 | 1,383 | 1,386 | 48,300 | 1,386 |
| 2024-05-31 | 1,392 | 1,448 | 1,390 | 1,440 | 25,200 | 1,440 |
| 2024-05-30 | 1,397 | 1,409 | 1,369 | 1,409 | 26,600 | 1,409 |
| 2024-05-29 | 1,409 | 1,423 | 1,385 | 1,386 | 29,300 | 1,386 |
| 2024-05-28 | 1,394 | 1,410 | 1,391 | 1,397 | 32,400 | 1,397 |
| 2024-05-27 | 1,389 | 1,389 | 1,373 | 1,379 | 15,700 | 1,379 |
| 2024-05-24 | 1,352 | 1,394 | 1,352 | 1,370 | 14,600 | 1,370 |
| 2024-05-23 | 1,377 | 1,403 | 1,366 | 1,366 | 29,600 | 1,366 |
| 2024-05-22 | 1,379 | 1,400 | 1,371 | 1,382 | 21,000 | 1,382 |
| 2024-05-21 | 1,369 | 1,385 | 1,350 | 1,363 | 28,600 | 1,363 |
| 2024-05-20 | 1,329 | 1,376 | 1,329 | 1,365 | 35,800 | 1,365 |
| 2024-05-17 | 1,335 | 1,336 | 1,310 | 1,320 | 47,200 | 1,320 |
| 2024-05-16 | 1,378 | 1,379 | 1,325 | 1,325 | 27,900 | 1,325 |
| 2024-05-15 | 1,362 | 1,375 | 1,346 | 1,347 | 19,400 | 1,347 |
| 2024-05-14 | 1,382 | 1,382 | 1,360 | 1,367 | 20,300 | 1,367 |
| 2024-05-13 | 1,342 | 1,385 | 1,340 | 1,376 | 43,300 | 1,376 |
| 2024-05-10 | 1,335 | 1,343 | 1,324 | 1,342 | 18,700 | 1,342 |
| 2024-05-09 | 1,343 | 1,343 | 1,321 | 1,330 | 28,200 | 1,330 |
| 2024-05-08 | 1,330 | 1,352 | 1,316 | 1,343 | 30,500 | 1,343 |
| 2024-05-07 | 1,340 | 1,351 | 1,331 | 1,332 | 47,700 | 1,332 |
| 2024-05-02 | 1,337 | 1,377 | 1,327 | 1,341 | 87,300 | 1,341 |
| 2024-05-01 | 1,327 | 1,341 | 1,318 | 1,327 | 40,100 | 1,327 |
| 2024-04-30 | 1,316 | 1,347 | 1,296 | 1,341 | 38,800 | 1,341 |
| 2024-04-26 | 1,310 | 1,323 | 1,295 | 1,298 | 47,200 | 1,298 |
| 2024-04-25 | 1,332 | 1,333 | 1,296 | 1,302 | 48,100 | 1,302 |
| 2024-04-24 | 1,294 | 1,353 | 1,276 | 1,351 | 90,200 | 1,351 |
| 2024-04-23 | 1,295 | 1,302 | 1,252 | 1,266 | 62,900 | 1,266 |
| 2024-04-22 | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 | 1,270 |
| 2024-04-19 | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 | 1,301 |
| 2024-04-18 | 1,340 | 1,347 | 1,316 | 1,334 | 61,700 | 1,334 |
| 2024-04-17 | 1,395 | 1,397 | 1,333 | 1,345 | 98,700 | 1,345 |
| 2024-04-16 | 1,410 | 1,441 | 1,381 | 1,388 | 88,300 | 1,388 |
| 2024-04-15 | 1,396 | 1,447 | 1,385 | 1,420 | 299,100 | 1,420 |
| 2024-04-12 | 1,558 | 1,609 | 1,558 | 1,566 | 66,000 | 1,566 |
| 2024-04-11 | 1,538 | 1,572 | 1,528 | 1,572 | 35,400 | 1,572 |
| 2024-04-10 | 1,556 | 1,583 | 1,550 | 1,568 | 48,700 | 1,568 |
| 2024-04-09 | 1,538 | 1,568 | 1,526 | 1,560 | 30,100 | 1,560 |
| 2024-04-08 | 1,525 | 1,542 | 1,513 | 1,537 | 46,500 | 1,537 |
| 2024-04-05 | 1,520 | 1,539 | 1,500 | 1,520 | 64,200 | 1,520 |
| 2024-04-04 | 1,550 | 1,575 | 1,540 | 1,545 | 28,600 | 1,545 |
| 2024-04-03 | 1,539 | 1,574 | 1,537 | 1,544 | 58,100 | 1,544 |
| 2024-04-02 | 1,558 | 1,576 | 1,543 | 1,551 | 28,400 | 1,551 |
| 2024-04-01 | 1,598 | 1,598 | 1,548 | 1,558 | 33,500 | 1,558 |
| 2024-03-29 | 1,551 | 1,593 | 1,541 | 1,576 | 60,300 | 1,576 |
| 2024-03-28 | 1,537 | 1,576 | 1,536 | 1,551 | 27,200 | 1,551 |
| 2024-03-27 | 1,541 | 1,558 | 1,521 | 1,537 | 21,900 | 1,537 |
| 2024-03-26 | 1,554 | 1,560 | 1,531 | 1,542 | 43,000 | 1,542 |
| 2024-03-25 | 1,599 | 1,612 | 1,556 | 1,558 | 32,700 | 1,558 |
| 2024-03-22 | 1,615 | 1,615 | 1,585 | 1,603 | 37,400 | 1,603 |
| 2024-03-21 | 1,598 | 1,617 | 1,590 | 1,602 | 60,200 | 1,602 |
| 2024-03-19 | 1,582 | 1,589 | 1,569 | 1,585 | 23,800 | 1,585 |
| 2024-03-18 | 1,561 | 1,598 | 1,561 | 1,585 | 44,100 | 1,585 |
| 2024-03-15 | 1,587 | 1,587 | 1,551 | 1,555 | 29,400 | 1,555 |
| 2024-03-14 | 1,583 | 1,588 | 1,545 | 1,588 | 38,500 | 1,588 |
| 2024-03-13 | 1,625 | 1,625 | 1,560 | 1,570 | 41,100 | 1,570 |
| 2024-03-12 | 1,547 | 1,592 | 1,546 | 1,590 | 41,400 | 1,590 |
| 2024-03-11 | 1,564 | 1,595 | 1,546 | 1,555 | 57,000 | 1,555 |
| 2024-03-08 | 1,600 | 1,642 | 1,600 | 1,606 | 75,500 | 1,606 |
| 2024-03-07 | 1,605 | 1,657 | 1,596 | 1,614 | 129,800 | 1,614 |
| 2024-03-06 | 1,563 | 1,590 | 1,560 | 1,590 | 46,700 | 1,590 |
| 2024-03-05 | 1,550 | 1,587 | 1,524 | 1,586 | 60,400 | 1,586 |
| 2024-03-04 | 1,543 | 1,569 | 1,540 | 1,544 | 63,200 | 1,544 |
| 2024-03-01 | 1,544 | 1,562 | 1,531 | 1,535 | 36,800 | 1,535 |
| 2024-02-29 | 1,555 | 1,556 | 1,538 | 1,544 | 54,700 | 1,544 |
| 2024-02-28 | 1,556 | 1,600 | 1,555 | 1,573 | 66,400 | 1,573 |
| 2024-02-27 | 1,567 | 1,573 | 1,534 | 1,550 | 52,900 | 1,550 |
| 2024-02-26 | 1,541 | 1,568 | 1,526 | 1,557 | 105,100 | 1,557 |
| 2024-02-22 | 1,511 | 1,529 | 1,493 | 1,524 | 85,500 | 1,524 |
| 2024-02-21 | 1,510 | 1,510 | 1,482 | 1,495 | 50,500 | 1,495 |
| 2024-02-20 | 1,493 | 1,519 | 1,485 | 1,512 | 43,500 | 1,512 |
| 2024-02-19 | 1,495 | 1,499 | 1,476 | 1,488 | 48,600 | 1,488 |
| 2024-02-16 | 1,485 | 1,500 | 1,459 | 1,489 | 85,700 | 1,489 |
| 2024-02-15 | 1,503 | 1,510 | 1,475 | 1,490 | 50,500 | 1,490 |
| 2024-02-14 | 1,501 | 1,509 | 1,489 | 1,499 | 36,500 | 1,499 |
| 2024-02-13 | 1,529 | 1,541 | 1,508 | 1,516 | 44,600 | 1,516 |
| 2024-02-09 | 1,534 | 1,550 | 1,500 | 1,512 | 59,600 | 1,512 |
| 2024-02-08 | 1,485 | 1,531 | 1,482 | 1,526 | 67,200 | 1,526 |
| 2024-02-07 | 1,492 | 1,492 | 1,472 | 1,473 | 62,200 | 1,473 |
| 2024-02-06 | 1,503 | 1,503 | 1,482 | 1,492 | 44,200 | 1,492 |
| 2024-02-05 | 1,512 | 1,518 | 1,493 | 1,503 | 58,000 | 1,503 |
| 2024-02-02 | 1,503 | 1,511 | 1,496 | 1,500 | 47,400 | 1,500 |
| 2024-02-01 | 1,510 | 1,515 | 1,494 | 1,504 | 42,700 | 1,504 |
| 2024-01-31 | 1,524 | 1,524 | 1,495 | 1,517 | 41,800 | 1,517 |
| 2024-01-30 | 1,525 | 1,543 | 1,520 | 1,524 | 41,600 | 1,524 |
| 2024-01-29 | 1,522 | 1,527 | 1,510 | 1,517 | 69,500 | 1,517 |
| 2024-01-26 | 1,533 | 1,540 | 1,517 | 1,523 | 125,900 | 1,523 |
| 2024-01-25 | 1,568 | 1,583 | 1,557 | 1,572 | 54,500 | 1,572 |
| 2024-01-24 | 1,595 | 1,604 | 1,567 | 1,580 | 82,800 | 1,580 |
| 2024-01-23 | 1,630 | 1,634 | 1,570 | 1,595 | 134,900 | 1,595 |
| 2024-01-22 | 1,648 | 1,655 | 1,600 | 1,623 | 145,500 | 1,623 |
| 2024-01-19 | 1,532 | 1,640 | 1,517 | 1,639 | 258,800 | 1,639 |
| 2024-01-18 | 1,450 | 1,507 | 1,447 | 1,500 | 104,200 | 1,500 |
| 2024-01-17 | 1,522 | 1,524 | 1,459 | 1,459 | 215,000 | 1,459 |
| 2024-01-16 | 1,559 | 1,559 | 1,518 | 1,524 | 195,800 | 1,524 |
| 2024-01-15 | 1,542 | 1,576 | 1,507 | 1,568 | 498,600 | 1,568 |
| 2024-01-12 | 1,769 | 1,769 | 1,692 | 1,734 | 196,000 | 1,734 |
| 2024-01-11 | 1,770 | 1,786 | 1,732 | 1,783 | 76,500 | 1,783 |
| 2024-01-10 | 1,765 | 1,806 | 1,753 | 1,758 | 62,700 | 1,758 |
| 2024-01-09 | 1,798 | 1,835 | 1,760 | 1,764 | 90,700 | 1,764 |
| 2024-01-05 | 1,850 | 1,850 | 1,742 | 1,743 | 136,600 | 1,743 |
| 2024-01-04 | 1,801 | 1,846 | 1,767 | 1,844 | 115,200 | 1,844 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
