6668 (株)アドテック プラズマ テクノロジー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,8311,8691,8151,861116,4001,861
2022-08-051,8271,8481,8101,83056,1001,830
2022-08-041,8261,8401,8061,82767,5001,827
2022-08-031,7931,8151,7921,80669,0001,806
2022-08-021,8811,8811,8041,812119,5001,812
2022-08-011,8621,8951,8551,88187,1001,881
2022-07-291,8931,9021,8391,854130,7001,854
2022-07-281,9421,9671,8761,892146,2001,892
2022-07-271,8651,9321,8461,921131,7001,921
2022-07-261,8061,8961,7811,883162,9001,883
2022-07-251,8581,8581,8061,808107,2001,808
2022-07-221,8901,9201,8691,878114,9001,878
2022-07-211,8271,9101,8171,890131,0001,890
2022-07-201,8171,8551,8111,840173,3001,840
2022-07-191,8001,8001,7541,77792,9001,777
2022-07-151,8481,8701,7811,785208,9001,785
2022-07-141,8021,8591,7601,826681,5001,826
2022-07-131,6801,7041,6471,660138,3001,660
2022-07-121,7351,7351,6771,68276,0001,682
2022-07-111,7801,7951,7461,75279,1001,752
2022-07-081,7581,7901,7411,74692,7001,746
2022-07-071,6991,7411,6771,72765,6001,727
2022-07-061,7011,7211,6811,69274,5001,692
2022-07-051,7241,7431,6971,71956,3001,719
2022-07-041,6881,7061,6691,69070,1001,690
2022-07-011,7481,7621,6931,69898,4001,698
2022-06-301,8071,8101,7301,74895,6001,748
2022-06-291,8571,8571,7841,81981,9001,819
2022-06-281,8551,8761,8301,85743,1001,857
2022-06-271,8611,8781,8341,86381,7001,863
2022-06-241,7711,8441,7711,82168,8001,821
2022-06-231,7851,8131,7661,78344,9001,783
2022-06-221,9071,9071,7901,79477,6001,794
2022-06-211,8251,8831,8181,87176,3001,871
2022-06-201,9171,9211,7641,804148,9001,804
2022-06-171,9501,9571,8831,900186,2001,900
2022-06-162,0512,0541,9912,00063,3002,000
2022-06-152,0252,0431,9911,99665,7001,996
2022-06-141,9882,0321,9602,032119,6002,032
2022-06-132,0542,0682,0072,028118,3002,028
2022-06-102,1602,1602,0812,104139,1002,104
2022-06-092,1722,1922,1482,19266,6002,192
2022-06-082,1212,2002,1202,195115,4002,195
2022-06-072,1382,1582,1142,11642,8002,116
2022-06-062,1002,1622,1002,13438,6002,134
2022-06-032,1202,1422,1082,12052,4002,120
2022-06-022,0942,1062,0732,08261,4002,082
2022-06-012,1382,1382,0932,10781,0002,107
2022-05-312,1602,1762,1182,15364,4002,153
2022-05-302,1192,1662,1122,14489,0002,144
2022-05-272,1102,1102,0792,08260,7002,082
2022-05-262,0912,1142,0772,08944,1002,089
2022-05-252,0772,1152,0642,09140,5002,091
2022-05-242,1242,1262,0902,09350,7002,093
2022-05-232,1142,1232,0842,11462,2002,114
2022-05-202,0522,0962,0362,09069,6002,090
2022-05-192,0682,0742,0272,043105,0002,043
2022-05-182,1642,1672,0912,113110,9002,113
2022-05-172,0302,1292,0272,12398,6002,123
2022-05-162,0802,0832,0302,03868,0002,038
2022-05-131,9832,0331,9682,007103,9002,007
2022-05-122,0022,0191,9521,952152,6001,952
2022-05-112,0652,0862,0212,04196,1002,041
2022-05-102,0382,0712,0002,07187,7002,071
2022-05-092,0742,0972,0482,07293,3002,072
2022-05-062,1032,1162,0302,087137,6002,087
2022-05-022,0252,0812,0212,061113,9002,061
2022-04-282,0172,0381,9662,024145,9002,024
2022-04-271,9802,0201,9622,011142,7002,011
2022-04-262,0902,0902,0172,020144,9002,020
2022-04-252,0362,0792,0312,045151,1002,045
2022-04-222,1322,1552,1032,117206,2002,117
2022-04-212,1592,2162,1312,195213,6002,195
2022-04-202,2432,2592,1532,170310,2002,170
2022-04-192,1502,2562,1502,219510,4002,219
2022-04-182,0652,1472,0372,129335,6002,129
2022-04-152,1502,1562,0652,093480,6002,093
2022-04-142,3182,3502,1302,1831,322,7002,183
2022-04-132,4602,6502,4022,618778,8002,618
2022-04-122,3042,4902,2702,423511,4002,423
2022-04-112,2882,3132,2322,266149,1002,266
2022-04-082,3742,3762,3002,325131,9002,325
2022-04-072,3332,4092,3182,354180,5002,354
2022-04-062,4242,4252,3052,348264,3002,348
2022-04-052,5212,5482,4952,520100,6002,520
2022-04-042,5142,5142,4302,476141,1002,476
2022-04-012,6012,6102,4872,518288,5002,518
2022-03-312,6552,6852,6292,661122,0002,661
2022-03-302,7262,7422,6622,705113,9002,705
2022-03-292,6592,6822,6012,65193,2002,651
2022-03-282,6522,6612,5742,588139,4002,588
2022-03-252,7752,8602,6552,673254,9002,673
2022-03-242,6022,7312,5902,725182,3002,725
2022-03-232,5842,7632,5732,687331,9002,687
2022-03-222,5872,5872,4422,534192,4002,534
2022-03-182,5852,6192,5462,550160,6002,550
2022-03-172,6112,6302,5232,550280,0002,550
2022-03-162,4592,5242,4112,518241,3002,518
2022-03-152,3502,4382,3332,409150,1002,409
2022-03-142,2722,3962,2652,341174,7002,341
2022-03-112,2642,2972,2262,256130,3002,256
2022-03-102,3262,3652,2902,343242,0002,343
2022-03-092,1972,2222,0712,176240,5002,176
2022-03-082,1082,2442,0602,130231,7002,130
2022-03-072,1902,2132,1282,179194,5002,179
2022-03-042,4052,4232,2812,304206,7002,304
2022-03-032,5002,5522,3842,455206,8002,455
2022-03-022,3582,4712,3482,439157,6002,439
2022-03-012,3702,4912,3572,458244,5002,458
2022-02-282,2502,3372,2002,303276,2002,303
2022-02-252,0762,2512,0602,235319,7002,235
2022-02-242,0732,0901,9571,992297,6001,992
2022-02-222,1802,2162,1052,122221,9002,122
2022-02-212,2192,2442,1452,243121,3002,243
2022-02-182,2232,2902,2062,269145,2002,269
2022-02-172,3262,3652,2812,288138,5002,288
2022-02-162,3102,3392,2752,307128,3002,307
2022-02-152,2492,2772,2312,239121,9002,239
2022-02-142,2842,2932,1912,243219,1002,243
2022-02-102,4542,4552,3872,426248,8002,426
2022-02-092,2462,3552,2152,321305,1002,321
2022-02-082,2102,2502,1392,169225,4002,169
2022-02-072,2692,2782,1742,205172,8002,205
2022-02-042,2802,3242,2312,269155,5002,269
2022-02-032,3572,3792,3032,319134,5002,319
2022-02-022,3642,4242,3012,407151,3002,407
2022-02-012,4342,4592,2942,322287,4002,322
2022-01-312,2442,3822,2012,328244,7002,328
2022-01-282,1862,2062,0982,166330,4002,166
2022-01-272,4182,4382,1612,193468,2002,193
2022-01-262,3452,4322,3212,396244,3002,396
2022-01-252,5232,5622,3502,382381,4002,382
2022-01-242,4522,5422,4412,511396,3002,511
2022-01-212,5862,6202,4732,527515,5002,527
2022-01-202,5612,7382,5142,713596,4002,713
2022-01-192,6862,7382,4502,550699,0002,550
2022-01-182,8502,9822,7112,769698,0002,769
2022-01-173,3253,3352,8522,8621,021,5002,862
2022-01-143,1253,3053,0503,2801,464,0003,280
2022-01-132,7862,9302,7802,903425,0002,903
2022-01-122,6972,7642,6542,750142,0002,750
2022-01-112,6552,7062,6122,647109,4002,647
2022-01-072,7672,7702,5832,650217,6002,650
2022-01-062,7522,8002,6132,738239,2002,738
2022-01-052,8862,9412,8052,841209,3002,841
2022-01-042,9163,0202,9092,965281,6002,965

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