2,603円
加地テックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,950.0 | 5,970.0 | 5,760.0 | 5,780.0 | 5,780.0 | 15,700 |
| 2021/06/22 | 5,990.0 | 5,990.0 | 5,860.0 | 5,870.0 | 5,870.0 | 12,900 |
| 2021/06/21 | 5,820.0 | 5,970.0 | 5,790.0 | 5,870.0 | 5,870.0 | 25,800 |
| 2021/06/18 | 6,250.0 | 6,350.0 | 6,000.0 | 6,020.0 | 6,020.0 | 27,200 |
| 2021/06/17 | 6,120.0 | 6,230.0 | 6,100.0 | 6,170.0 | 6,170.0 | 14,200 |
| 2021/06/16 | 6,310.0 | 6,310.0 | 6,030.0 | 6,160.0 | 6,160.0 | 24,300 |
| 2021/06/15 | 6,350.0 | 6,400.0 | 6,210.0 | 6,210.0 | 6,210.0 | 22,300 |
| 2021/06/14 | 6,380.0 | 6,780.0 | 6,290.0 | 6,310.0 | 6,310.0 | 70,200 |
| 2021/06/11 | 6,340.0 | 6,450.0 | 6,160.0 | 6,180.0 | 6,180.0 | 33,600 |
| 2021/06/10 | 6,640.0 | 6,800.0 | 6,350.0 | 6,440.0 | 6,440.0 | 83,200 |
| 2021/06/09 | 6,480.0 | 7,050.0 | 6,010.0 | 6,730.0 | 6,730.0 | 296,400 |
| 2021/06/08 | 5,420.0 | 6,320.0 | 5,340.0 | 6,320.0 | 6,320.0 | 69,800 |
| 2021/06/07 | 5,420.0 | 5,420.0 | 5,320.0 | 5,320.0 | 5,320.0 | 6,600 |
| 2021/06/04 | 5,540.0 | 5,540.0 | 5,390.0 | 5,410.0 | 5,410.0 | 6,400 |
| 2021/06/03 | 5,460.0 | 5,590.0 | 5,410.0 | 5,510.0 | 5,510.0 | 8,900 |
| 2021/06/02 | 5,450.0 | 5,450.0 | 5,340.0 | 5,410.0 | 5,410.0 | 9,100 |
| 2021/06/01 | 5,710.0 | 5,710.0 | 5,360.0 | 5,360.0 | 5,360.0 | 20,900 |
| 2021/05/31 | 5,950.0 | 6,000.0 | 5,540.0 | 5,540.0 | 5,540.0 | 70,100 |
| 2021/05/28 | 5,070.0 | 5,660.0 | 4,985.0 | 5,650.0 | 5,650.0 | 55,500 |
| 2021/05/27 | 5,200.0 | 5,200.0 | 4,975.0 | 5,010.0 | 5,010.0 | 20,800 |
おすすめ条件でスクリーニングされた銘柄を見る
加地テックの取引履歴を振り返りませんか？
加地テックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
