6668 (株)アドテック プラズマ テクノロジー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,8202,8922,8032,866107,3002,866
2021-12-292,8652,8652,7522,837160,9002,837
2021-12-282,9002,9382,8202,865163,1002,865
2021-12-272,9042,9642,8132,851283,6002,851
2021-12-242,7222,8842,6902,857425,7002,857
2021-12-232,5502,7072,5472,703344,4002,703
2021-12-222,5092,5702,4512,516198,8002,516
2021-12-212,4502,4922,2602,487272,4002,487
2021-12-202,5092,5092,3702,378234,7002,378
2021-12-172,5602,6202,5202,559282,5002,559
2021-12-162,5402,6302,4562,622356,3002,622
2021-12-152,3402,4992,3302,490208,0002,490
2021-12-142,4092,4472,3222,371141,7002,371
2021-12-132,3792,4602,3402,459157,2002,459
2021-12-102,3672,3822,2922,335112,7002,335
2021-12-092,2882,4142,2502,378129,4002,378
2021-12-082,3842,4602,2962,335268,2002,335
2021-12-072,2302,2552,1652,255112,9002,255
2021-12-062,2002,2622,1892,228101,0002,228
2021-12-032,2592,2592,1592,207128,6002,207
2021-12-022,2992,3502,2302,233105,2002,233
2021-12-012,4122,4122,2402,300177,6002,300
2021-11-302,3282,4552,3222,353347,0002,353
2021-11-292,1852,2952,1562,203186,3002,203
2021-11-262,2562,2812,1562,211232,2002,211
2021-11-252,3522,4302,2602,272248,5002,272
2021-11-242,5932,5932,2702,305634,8002,305
2021-11-222,4102,6502,3942,624383,1002,624
2021-11-192,4582,4902,3952,419147,0002,419
2021-11-182,5042,5142,4122,458131,1002,458
2021-11-172,4922,5892,4882,514260,9002,514
2021-11-162,2762,5102,2412,488318,7002,488
2021-11-152,3042,3252,2142,276199,7002,276
2021-11-122,3972,4102,3052,306122,7002,306
2021-11-112,3182,3672,2682,347178,9002,347
2021-11-102,3872,4072,3472,36198,0002,361
2021-11-092,5002,5002,3722,404148,6002,404
2021-11-082,5502,5502,4452,445159,8002,445
2021-11-052,6002,6362,5132,559153,7002,559
2021-11-042,5062,6702,5042,523357,7002,523
2021-11-022,4772,5082,4252,456146,4002,456
2021-11-012,3802,5182,3802,491261,7002,491
2021-10-292,3872,4152,3102,310190,7002,310
2021-10-282,4432,4812,3302,420247,6002,420
2021-10-272,4002,5242,3902,443350,4002,443
2021-10-262,3632,4202,3232,363168,8002,363
2021-10-252,3052,3652,2862,345192,3002,345
2021-10-222,2002,3752,1962,360488,2002,360
2021-10-212,1902,2942,1422,206450,7002,206
2021-10-202,2032,2782,1852,250610,8002,250
2021-10-192,0482,0791,9792,003381,3002,003
2021-10-181,9402,1401,9252,0411,024,6002,041
2021-10-151,9101,9581,8721,9001,045,1001,900
2021-10-141,7901,7901,7901,79041,7001,790
2021-10-131,5071,5071,4551,490239,5001,490
2021-10-121,5181,5231,4801,50793,2001,507
2021-10-111,4861,5031,4621,49476,6001,494
2021-10-081,4471,4901,4471,48643,8001,486
2021-10-071,4321,4881,4321,43762,8001,437
2021-10-061,5181,5181,4271,43168,5001,431
2021-10-051,4661,4731,4261,46083,1001,460
2021-10-041,5251,5431,4631,49290,0001,492
2021-10-011,5291,5551,5141,52157,3001,521
2021-09-301,5561,5771,5291,55158,9001,551
2021-09-291,5721,5951,5441,57783,3001,577
2021-09-281,6081,6081,5751,58849,4001,588
2021-09-271,6371,6391,5931,60738,5001,607
2021-09-241,6271,6491,6191,63746,1001,637
2021-09-221,6281,6321,5811,59369,9001,593
2021-09-211,6011,6461,5881,63175,2001,631
2021-09-171,6501,7151,6501,68044,2001,680
2021-09-161,6901,7261,6401,64978,2001,649
2021-09-151,7381,7531,6851,70579,3001,705
2021-09-141,7441,8071,7261,74586,9001,745
2021-09-131,7351,7411,7001,72051,6001,720
2021-09-101,7081,7541,6881,751125,6001,751
2021-09-091,6711,7091,6661,68850,8001,688
2021-09-081,6701,6801,6491,68051,8001,680
2021-09-071,6611,6701,6321,67058,6001,670
2021-09-061,6701,6851,6391,66151,8001,661
2021-09-031,6001,6401,6001,63023,6001,630
2021-09-021,6401,6591,6031,61637,6001,616
2021-09-011,6981,6981,6371,64569,2001,645
2021-08-311,6191,6881,6191,68162,5001,681
2021-08-301,5901,6291,5851,61954,8001,619
2021-08-271,5501,5781,5451,57349,4001,573
2021-08-261,5051,5451,5051,54524,8001,545
2021-08-251,5071,5251,4841,50541,8001,505
2021-08-241,4731,5121,4731,50738,7001,507
2021-08-231,4651,4851,4541,46829,6001,468
2021-08-201,4901,5011,4541,46849,1001,468
2021-08-191,5091,5411,4901,49051,8001,490
2021-08-181,4851,5261,4521,51950,1001,519
2021-08-171,5331,5391,4771,48682,8001,486
2021-08-161,5891,5911,5211,53354,2001,533
2021-08-131,6191,6191,5761,59947,9001,599
2021-08-121,6241,6241,5961,60937,5001,609
2021-08-111,6691,6691,5921,60858,5001,608
2021-08-101,6381,6631,6051,65236,9001,652
2021-08-061,6711,6801,6411,64333,6001,643
2021-08-051,6511,7001,6511,66032,4001,660
2021-08-041,7381,7481,6601,66077,1001,660
2021-08-031,7291,7581,7071,73249,0001,732
2021-08-021,7651,7701,7141,72959,5001,729
2021-07-301,8101,8181,7531,76540,3001,765
2021-07-291,7661,8041,7441,80446,0001,804
2021-07-281,7761,7891,7251,73068,3001,730
2021-07-271,8301,8441,7861,79965,4001,799
2021-07-261,8851,9001,8321,83877,1001,838
2021-07-211,8541,8851,8221,84572,3001,845
2021-07-201,8301,8751,7871,802130,7001,802
2021-07-191,9982,0161,8381,844201,9001,844
2021-07-161,9402,0371,9062,012370,1002,012
2021-07-151,9001,9601,8641,948162,8001,948
2021-07-141,8121,9191,8121,919224,1001,919
2021-07-131,7701,8651,7321,848129,2001,848
2021-07-121,7671,7671,7051,754212,9001,754
2021-07-091,7101,8651,7011,836156,1001,836
2021-07-081,7401,7421,7031,72442,6001,724
2021-07-071,7651,7831,7221,76158,0001,761
2021-07-061,7751,8141,7751,78245,5001,782
2021-07-051,7641,8001,7301,77540,9001,775
2021-07-021,7991,7991,7621,77345,1001,773
2021-07-011,8681,8681,7971,79950,8001,799
2021-06-301,8621,8711,8421,84226,7001,842
2021-06-291,8761,8861,8411,85430,1001,854
2021-06-281,8581,9271,8501,87694,7001,876
2021-06-251,8401,8591,8311,84533,7001,845
2021-06-241,8261,8611,8161,83129,4001,831
2021-06-231,8721,8721,8231,82727,5001,827
2021-06-221,8301,9121,8131,865109,9001,865
2021-06-211,7791,8101,7611,80079,3001,800
2021-06-181,8701,8881,8151,82059,4001,820
2021-06-171,8451,8851,8331,88368,5001,883
2021-06-161,7901,8531,7631,85377,1001,853
2021-06-151,7501,7961,7391,79160,2001,791
2021-06-141,7401,7481,6861,73892,2001,738
2021-06-111,7771,7871,7181,72580,4001,725
2021-06-101,8051,8071,7641,80159,5001,801
2021-06-091,8641,8661,8071,81253,6001,812
2021-06-081,8951,9101,8611,87234,4001,872
2021-06-071,9101,9501,8891,891101,4001,891
2021-06-041,9021,9101,8551,87773,1001,877
2021-06-031,8221,9151,8161,901174,5001,901
2021-06-021,8181,8501,8001,81122,1001,811
2021-06-011,8291,8451,7861,83638,2001,836
2021-05-311,7931,8381,7701,81165,5001,811
2021-05-281,8051,8271,7591,78940,4001,789
2021-05-271,8171,8421,7721,80653,9001,806
2021-05-261,8301,8651,7911,81786,7001,817
2021-05-251,7921,8411,7691,830106,4001,830
2021-05-241,7201,7821,7051,75696,1001,756
2021-05-211,7051,7121,6551,70873,6001,708
2021-05-201,5611,6921,5601,685108,2001,685
2021-05-191,5991,6221,5711,57163,3001,571
2021-05-181,6101,6341,5881,62259,0001,622
2021-05-171,6761,6891,5761,61491,3001,614
2021-05-141,7201,7391,6401,65973,5001,659
2021-05-131,6621,7171,6161,68894,6001,688
2021-05-121,7651,7741,6911,70287,9001,702
2021-05-111,8501,8501,7391,763108,1001,763
2021-05-101,8501,8701,8131,85982,2001,859
2021-05-071,8691,8941,8201,828111,5001,828
2021-05-061,9121,9561,8181,880352,4001,880
2021-04-301,7601,8881,7431,862511,5001,862
2021-04-281,7361,7701,6561,756539,7001,756
2021-04-271,6201,6451,5811,622241,9001,622
2021-04-261,5211,6161,5211,592369,2001,592
2021-04-231,4501,4681,4351,44642,6001,446
2021-04-221,4261,4631,4261,45536,9001,455
2021-04-211,4491,4511,4101,41969,8001,419
2021-04-201,4801,5151,4521,473111,3001,473
2021-04-191,4351,4831,4321,48171,6001,481
2021-04-161,4521,4521,4141,42358,2001,423
2021-04-151,4501,4561,4221,45271,4001,452
2021-04-141,4721,4901,4551,47073,9001,470
2021-04-131,4661,5001,4341,484108,6001,484
2021-04-121,5701,5901,4731,480158,7001,480
2021-04-091,5591,5761,5351,57194,8001,571
2021-04-081,5481,5601,5191,55968,8001,559
2021-04-071,5121,5261,4951,51947,0001,519
2021-04-061,5761,5861,5151,52293,4001,522
2021-04-051,5511,5841,5251,572119,8001,572
2021-04-021,4571,5751,4511,551204,2001,551
2021-04-011,4251,4461,4201,42043,2001,420
2021-03-311,3811,4281,3771,42043,7001,420
2021-03-301,4001,4111,3741,38531,5001,385
2021-03-291,4461,4601,3981,41653,3001,416
2021-03-261,4081,4191,3951,39929,8001,399
2021-03-251,3801,4011,3451,39638,0001,396
2021-03-241,3651,3981,3551,36448,1001,364
2021-03-231,3961,4381,3801,38159,0001,381
2021-03-221,3761,3931,3691,37829,6001,378
2021-03-191,3771,4001,3611,37931,0001,379
2021-03-181,3801,4091,3731,40451,5001,404
2021-03-171,3691,3731,3541,36012,7001,360
2021-03-161,3611,3641,3441,36214,5001,362
2021-03-151,3621,3621,3241,35233,0001,352
2021-03-121,3401,3741,3381,36231,6001,362
2021-03-111,3101,3451,2951,33632,9001,336
2021-03-101,3221,3241,3001,31034,6001,310
2021-03-091,2701,3031,2471,28845,3001,288
2021-03-081,2921,3101,2721,28825,2001,288
2021-03-051,2831,2901,2291,28051,8001,280
2021-03-041,3001,3001,2501,27351,0001,273
2021-03-031,3291,3301,3031,31828,9001,318
2021-03-021,3841,3971,3351,33527,4001,335
2021-03-011,3671,3741,3341,37138,4001,371
2021-02-261,3501,3691,3201,34385,5001,343
2021-02-251,4101,4381,3711,38359,7001,383
2021-02-241,4221,4221,3661,37166,6001,371
2021-02-221,3961,4791,3961,43987,5001,439
2021-02-191,4021,4281,3811,39378,4001,393
2021-02-181,5161,5161,4251,43294,6001,432
2021-02-171,4851,5161,4671,51669,4001,516
2021-02-161,5011,5161,4861,48658,9001,486
2021-02-151,5561,5671,5161,51772,9001,517
2021-02-121,6001,6271,5511,569123,2001,569
2021-02-101,5671,5991,5361,580145,4001,580
2021-02-091,4801,5351,4741,527115,2001,527
2021-02-081,4471,4681,4191,46861,5001,468
2021-02-051,4371,4601,4201,42834,0001,428
2021-02-041,4561,4571,4171,43741,4001,437
2021-02-031,4721,5001,4341,44352,9001,443
2021-02-021,4501,4741,4401,47160,9001,471
2021-02-011,4111,4591,3811,446116,3001,446
2021-01-291,4851,5151,4211,425113,4001,425
2021-01-281,4721,5101,4601,460123,4001,460
2021-01-271,5791,6081,5171,533200,3001,533
2021-01-261,6101,6591,5721,611231,6001,611
2021-01-251,6951,7381,5831,602247,1001,602
2021-01-221,6501,7011,5891,641412,5001,641
2021-01-211,5001,6241,5001,619543,2001,619
2021-01-201,3841,4621,3761,460196,1001,460
2021-01-191,4191,4191,3611,36665,4001,366
2021-01-181,3551,4171,3551,38981,1001,389
2021-01-151,3551,4431,3551,382262,6001,382
2021-01-141,3501,4041,3151,353503,2001,353
2021-01-131,4051,4921,3951,470379,0001,470
2021-01-121,3361,4251,3361,420385,2001,420
2021-01-081,2741,3071,2721,29898,1001,298
2021-01-071,2701,2791,2581,26167,3001,261
2021-01-061,2521,2791,2511,26760,0001,267
2021-01-051,2301,2701,2301,24961,2001,249
2021-01-041,2551,2581,2181,24734,8001,247

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