6391東証S信用
業種 機械
加地テック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,260 (24/03/05) | 3,770 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,260 (24/03/05) | 3,935 (24/01/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,385 | 4,520 | 4,385 | 4,520 | +115 | +2.6 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,435 | 4,440 | 4,385 | 4,405 | -55 | -1.2 | 5,200 |
| 5/29 | 4,600 | 4,600 | 4,460 | 4,460 | -140 | -3.0 | 6,900 |
| 5/28 | 4,485 | 4,600 | 4,455 | 4,600 | +120 | +2.7 | 4,600 |
| 5/27 | 4,395 | 4,510 | 4,380 | 4,480 | +85 | +1.9 | 2,300 |
| 5/24 | 4,355 | 4,460 | 4,270 | 4,395 | +25 | +0.6 | 7,700 |
| 5/23 | 4,440 | 4,440 | 4,360 | 4,370 | -70 | -1.6 | 3,700 |
| 5/22 | 4,500 | 4,500 | 4,425 | 4,440 | -70 | -1.6 | 1,800 |
| 5/21 | 4,555 | 4,590 | 4,510 | 4,510 | -45 | -1.0 | 5,200 |
| 5/20 | 4,480 | 4,570 | 4,480 | 4,555 | +105 | +2.4 | 5,100 |
| 5/17 | 4,315 | 4,450 | 4,310 | 4,450 | +105 | +2.4 | 1,500 |
| 5/16 | 4,405 | 4,430 | 4,320 | 4,345 | -55 | -1.3 | 8,700 |
| 5/15 | 4,555 | 4,560 | 4,400 | 4,400 | -140 | -3.1 | 5,900 |
| 5/14 | 4,565 | 4,565 | 4,485 | 4,540 | -60 | -1.3 | 5,300 |
| 5/13 | 4,475 | 4,600 | 4,475 | 4,600 | +125 | +2.8 | 5,500 |
| 5/10 | 4,545 | 4,570 | 4,460 | 4,475 | -110 | -2.4 | 7,600 |
| 5/9 | 4,565 | 4,625 | 4,565 | 4,585 | +10 | +0.2 | 1,400 |
| 5/8 | 4,665 | 4,665 | 4,570 | 4,575 | -20 | -0.4 | 4,500 |
| 5/7 | 4,670 | 4,770 | 4,545 | 4,595 | -65 | -1.4 | 12,300 |
| 5/2 | 4,695 | 4,860 | 4,645 | 4,660 | -50 | -1.1 | 18,700 |
| 5/1 | 4,860 | 4,945 | 4,700 | 4,710 | -150 | -3.1 | 12,900 |
| 4/30 | 4,650 | 4,975 | 4,650 | 4,860 | -270 | -5.3 | 55,800 |
| 4/26 | 5,240 | 5,240 | 5,020 | 5,130 | -10 | -0.2 | 22,400 |
| 4/25 | 5,360 | 5,360 | 5,140 | 5,140 | -200 | -3.8 | 8,600 |
| 4/24 | 5,230 | 5,350 | 5,170 | 5,340 | +160 | +3.1 | 11,700 |
| 4/23 | 5,160 | 5,240 | 5,140 | 5,180 | +30 | +0.6 | 4,200 |
| 4/22 | 5,140 | 5,260 | 5,140 | 5,150 | +20 | +0.4 | 6,200 |
| 4/19 | 5,340 | 5,340 | 5,000 | 5,130 | -260 | -4.8 | 21,700 |
| 4/18 | 5,240 | 5,450 | 5,190 | 5,390 | +90 | +1.7 | 7,700 |
| 4/17 | 5,370 | 5,380 | 5,050 | 5,300 | -70 | -1.3 | 9,700 |
| 4/16 | 5,560 | 5,660 | 5,290 | 5,370 | -290 | -5.1 | 17,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて