1. HOME >
  2. 株価時系列 >
  3. 6668 >
  4. 2020年

6668 (株)アドテック プラズマ テクノロジー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2411,2571,2361,25558,8001,255
2020-12-291,2051,2601,2001,252115,0001,252
2020-12-281,2231,2391,2001,20186,5001,201
2020-12-251,2201,2271,2001,21192,8001,211
2020-12-241,2121,2501,2101,22491,9001,224
2020-12-231,2001,2451,1981,205102,7001,205
2020-12-221,2501,2501,1811,190162,2001,190
2020-12-211,2751,2811,2001,202291,8001,202
2020-12-181,1571,1671,1441,15540,4001,155
2020-12-171,1861,1961,1521,16169,7001,161
2020-12-161,1611,1901,1421,18682,1001,186
2020-12-151,1331,1711,1331,16966,6001,169
2020-12-141,1361,1551,1261,13046,0001,130
2020-12-111,1561,1581,1181,12673,9001,126
2020-12-101,1961,1961,1581,15847,5001,158
2020-12-091,2061,2241,1881,19557,1001,195
2020-12-081,2041,2221,1951,21248,7001,212
2020-12-071,2331,2331,1881,216116,8001,216
2020-12-041,1531,2081,1481,205101,4001,205
2020-12-031,1801,1801,1551,16193,5001,161
2020-12-021,1811,1851,1561,180147,3001,180
2020-12-011,1261,1551,1151,15157,9001,151
2020-11-301,1481,1481,1281,13237,3001,132
2020-11-271,1411,1531,1301,13644,8001,136
2020-11-261,1371,1411,1311,13328,7001,133
2020-11-251,1521,1591,1171,13834,8001,138
2020-11-241,1461,1601,1371,15239,8001,152
2020-11-201,0811,1341,0811,11640,6001,116
2020-11-191,1001,1021,0801,08627,9001,086
2020-11-181,1131,1191,0841,10939,2001,109
2020-11-171,1251,1251,0971,11348,8001,113
2020-11-161,1221,1331,1101,11889,1001,118
2020-11-131,1351,1421,1141,13093,3001,130
2020-11-121,1851,1851,1441,14736,0001,147
2020-11-111,1521,1781,1501,16535,6001,165
2020-11-101,2001,2071,1551,16458,6001,164
2020-11-091,1751,1971,1751,19144,7001,191
2020-11-061,1901,1951,1661,16843,6001,168
2020-11-051,1961,2151,1631,19064,1001,190
2020-11-041,1511,2031,1421,190108,8001,190
2020-11-021,1441,1441,1061,12540,1001,125
2020-10-301,1921,1981,1241,13458,1001,134
2020-10-291,1711,1901,1581,18033,3001,180
2020-10-281,2061,2201,1711,20559,9001,205
2020-10-271,1711,2301,1701,21243,5001,212
2020-10-261,2351,2681,2001,20088,0001,200
2020-10-231,1641,2301,1421,214118,3001,214
2020-10-221,1471,1671,1231,15470,4001,154
2020-10-211,1331,1551,1211,13153,8001,131
2020-10-201,1821,1881,1401,14262,0001,142
2020-10-191,1551,1781,1461,17761,9001,177
2020-10-161,2001,2321,1371,153134,9001,153
2020-10-151,2261,2451,1851,190192,2001,190
2020-10-141,2961,3311,2651,286149,0001,286
2020-10-131,3331,3381,2591,285211,6001,285
2020-10-121,3101,3741,3101,346298,7001,346
2020-10-091,2431,3251,2231,304451,0001,304
2020-10-081,1761,2001,1581,194111,2001,194
2020-10-071,1711,1861,1571,18085,2001,180
2020-10-061,1691,1871,1521,18059,4001,180
2020-10-051,1181,1681,1181,16288,0001,162
2020-10-021,1571,1671,1041,11492,1001,114
2020-09-301,1661,1841,1471,15270,1001,152
2020-09-291,1561,1801,1311,17497,3001,174
2020-09-281,1291,1541,1031,14592,5001,145
2020-09-251,0981,1321,0981,123115,7001,123
2020-09-241,1191,1301,0891,10464,6001,104
2020-09-231,1131,1281,1011,12169,0001,121
2020-09-181,0981,1441,0871,134106,4001,134
2020-09-171,1031,1101,0721,10889,2001,108
2020-09-161,0701,1171,0481,109131,3001,109
2020-09-151,0401,0581,0301,05742,8001,057
2020-09-141,0271,0381,0171,03637,4001,036
2020-09-111,0151,0311,0101,02555,6001,025
2020-09-101,0291,0431,0141,01560,1001,015
2020-09-091,0291,0291,0151,02383,1001,023
2020-09-081,0401,0451,0251,04257,3001,042
2020-09-071,0451,0521,0251,03372,0001,033
2020-09-041,0431,0671,0371,04956,0001,049
2020-09-031,0731,0941,0661,07252,6001,072
2020-09-021,1231,1231,0621,066112,1001,066
2020-09-011,1441,1451,1001,108124,2001,108
2020-08-311,0981,1611,0981,145187,6001,145
2020-08-281,0621,1171,0521,070205,5001,070
2020-08-271,0581,0711,0401,04265,3001,042
2020-08-261,0551,0661,0401,05140,7001,051
2020-08-251,0481,0631,0351,06240,4001,062
2020-08-241,0501,0531,0201,04361,4001,043
2020-08-211,0511,0681,0451,04821,9001,048
2020-08-201,0701,0701,0401,04246,2001,042
2020-08-191,0831,0831,0601,07043,0001,070
2020-08-181,0851,0931,0701,08335,5001,083
2020-08-171,0951,1021,0841,08630,6001,086
2020-08-141,1021,1261,0921,09349,5001,093
2020-08-131,0881,1141,0811,10156,6001,101
2020-08-121,0851,0851,0621,07653,2001,076
2020-08-111,0631,0941,0601,08948,9001,089
2020-08-071,1061,1061,0421,068101,5001,068
2020-08-061,1291,1361,0851,105121,4001,105
2020-08-051,0351,1211,0351,107126,1001,107
2020-08-041,0351,0401,0111,02850,1001,028
2020-08-031,0201,0331,0051,01261,3001,012
2020-07-311,0621,0651,0021,01399,4001,013
2020-07-301,0821,0941,0621,07937,6001,079
2020-07-291,0861,1101,0631,08059,5001,080
2020-07-281,0691,1021,0651,08861,9001,088
2020-07-271,0681,0771,0511,06380,7001,063
2020-07-221,0851,0921,0521,087161,6001,087
2020-07-211,1021,1171,0781,111137,0001,111
2020-07-201,1371,1371,0571,081147,5001,081
2020-07-171,1881,2001,0991,121270,1001,121
2020-07-161,2771,3221,1851,190180,1001,190
2020-07-151,2991,3051,2581,27574,1001,275
2020-07-141,3161,3271,2751,29099,0001,290
2020-07-131,4101,4231,3061,323234,5001,323
2020-07-101,4221,4541,4051,40566,7001,405
2020-07-091,4571,4671,4201,43549,1001,435
2020-07-081,4001,4671,3841,444113,2001,444
2020-07-071,3711,4101,3571,37357,8001,373
2020-07-061,3221,4061,3221,38076,3001,380
2020-07-031,2661,3271,2661,30938,6001,309
2020-07-021,3301,3361,2571,25867,2001,258
2020-07-011,2501,3791,2401,350114,9001,350
2020-06-301,3081,3181,2231,24469,2001,244
2020-06-291,3551,3561,2791,28061,0001,280
2020-06-261,3651,4081,3591,38161,0001,381
2020-06-251,3701,3751,3211,363146,6001,363
2020-06-241,3261,5451,3261,419370,3001,419
2020-06-231,3891,4001,3501,35438,7001,354
2020-06-221,4161,4201,3751,38335,9001,383
2020-06-191,4061,4241,3751,41040,9001,410
2020-06-181,4051,4051,3431,37142,1001,371
2020-06-171,3911,4101,3591,38044,4001,380
2020-06-161,3791,4331,3791,39150,7001,391
2020-06-151,4101,4111,3441,35059,1001,350
2020-06-121,3171,4081,2941,39591,7001,395
2020-06-111,4021,4171,3761,38654,3001,386
2020-06-101,4241,4241,3931,42041,2001,420
2020-06-091,4401,4441,3981,41964,5001,419
2020-06-081,4891,4891,4501,45336,0001,453
2020-06-051,4611,4741,4311,45946,1001,459
2020-06-041,5021,5151,4621,48079,5001,480
2020-06-031,5701,5901,5101,521103,7001,521
2020-06-021,5371,5641,4921,55899,0001,558
2020-06-011,4481,5161,4481,51561,5001,515
2020-05-291,4521,4741,4331,44741,9001,447
2020-05-281,4761,4881,4221,43945,6001,439
2020-05-271,5171,5381,4621,47969,5001,479
2020-05-261,5601,5671,5011,51763,3001,517
2020-05-251,5361,6171,5151,55169,9001,551
2020-05-221,5701,5701,5191,52330,7001,523
2020-05-211,5541,5891,5281,56560,6001,565
2020-05-201,5021,5591,5021,53927,9001,539
2020-05-191,5311,5331,4951,51725,1001,517
2020-05-181,5001,5231,4851,50427,7001,504
2020-05-151,5551,5951,4731,50671,1001,506
2020-05-141,6141,6141,5421,54460,0001,544
2020-05-131,6221,6351,5871,60883,6001,608
2020-05-121,6261,6731,6001,65576,6001,655
2020-05-111,6481,6761,6201,63681,3001,636
2020-05-081,6481,6781,6091,64168,1001,641
2020-05-071,5881,7121,5811,644120,1001,644
2020-05-011,5731,5781,5161,55270,4001,552
2020-04-301,5731,6151,5281,60889,4001,608
2020-04-281,5601,5631,5061,54051,1001,540
2020-04-271,5571,5761,5261,54863,5001,548
2020-04-241,5761,5761,4801,49078,2001,490
2020-04-231,6001,6201,5501,56560,8001,565
2020-04-221,5771,6111,5071,58777,0001,587
2020-04-211,6741,6951,5781,580101,1001,580
2020-04-201,6901,7141,6331,709111,8001,709
2020-04-171,6301,7061,6291,706174,8001,706
2020-04-161,5791,6221,5731,61970,2001,619
2020-04-151,5221,6101,5181,585149,7001,585
2020-04-141,4781,5451,4541,531115,6001,531
2020-04-131,4471,5181,4231,477147,0001,477
2020-04-101,4001,4601,3491,460129,0001,460
2020-04-091,3041,3851,2991,37884,1001,378
2020-04-081,2621,3591,2401,31356,3001,313
2020-04-071,3001,3241,2261,26366,7001,263
2020-04-061,1961,2601,1791,24055,2001,240
2020-04-031,2271,2781,1851,19453,2001,194
2020-04-021,2221,3011,2211,22645,4001,226
2020-04-011,2591,2901,2211,24147,5001,241
2020-03-311,2951,3321,2561,26645,0001,266
2020-03-301,2401,2871,2281,26527,9001,265
2020-03-271,3361,3371,2701,27456,8001,274
2020-03-261,3011,3371,2671,27644,5001,276
2020-03-251,3861,3901,3161,34772,8001,347
2020-03-241,3291,3501,2351,23673,3001,236
2020-03-231,1831,2551,1031,25592,3001,255
2020-03-191,2501,2711,1681,21368,2001,213
2020-03-181,2121,3561,2121,212100,2001,212
2020-03-171,1001,2651,1001,23194,0001,231
2020-03-161,1801,2391,1131,13882,7001,138
2020-03-131,0541,2201,0531,15091,6001,150
2020-03-121,2741,3401,2171,22083,5001,220
2020-03-111,4621,4801,3111,311118,4001,311
2020-03-101,1861,4971,1721,468153,8001,468
2020-03-091,3561,3741,2621,272113,0001,272
2020-03-061,4501,4941,4281,44069,4001,440
2020-03-051,5461,5771,4901,49088,8001,490
2020-03-041,4581,5581,4431,54647,6001,546
2020-03-031,6051,6051,4711,478117,5001,478
2020-03-021,3851,5601,3851,437148,1001,437
2020-02-281,3851,4581,3121,351195,8001,351
2020-02-271,5511,5581,4551,471114,6001,471
2020-02-261,5781,5901,5101,55862,5001,558
2020-02-251,5061,6131,5031,57869,7001,578
2020-02-211,7081,7631,7031,70340,5001,703
2020-02-201,7461,7571,7041,73066,5001,730
2020-02-191,6691,7361,6521,70671,6001,706
2020-02-181,7011,7081,6261,629152,5001,629
2020-02-171,7551,7701,7011,72596,2001,725
2020-02-141,8651,8841,8061,811121,2001,811
2020-02-131,8021,8701,7741,867138,0001,867
2020-02-121,7351,7841,7071,78467,3001,784
2020-02-101,7501,7711,7051,70769,3001,707
2020-02-071,8181,8181,7641,77969,1001,779
2020-02-061,8361,8481,8101,81095,5001,810
2020-02-051,8581,8791,8051,806166,8001,806
2020-02-041,7911,8611,7881,835196,9001,835
2020-02-031,6941,7981,6941,773167,2001,773
2020-01-311,7551,8501,7481,814239,1001,814
2020-01-301,8271,8271,6501,738341,7001,738
2020-01-291,9131,9471,8451,849194,4001,849
2020-01-281,8501,9041,8391,883176,4001,883
2020-01-271,8961,9481,8531,860280,1001,860
2020-01-241,9502,0301,9281,980519,6001,980
2020-01-231,8771,9411,8711,931351,0001,931
2020-01-221,8801,8801,8371,875112,9001,875
2020-01-211,8701,9101,8081,855239,1001,855
2020-01-201,9161,9701,8571,904449,3001,904
2020-01-171,8611,9301,8361,930450,8001,930
2020-01-161,8301,9101,8011,846351,4001,846
2020-01-151,8161,8291,7501,822425,3001,822
2020-01-141,8171,8421,7301,789906,1001,789
2020-01-101,5741,6261,5621,617146,2001,617
2020-01-091,5731,5951,5561,583107,6001,583
2020-01-081,5501,5561,4371,503233,0001,503
2020-01-071,6161,6161,5331,571125,9001,571
2020-01-061,6001,6041,5351,568159,0001,568

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