！決算発表予定日 2025/01/31
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15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) | 3,110 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,260 (24/03/05) | 3,110 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,540 | 3,735 | 3,540 | 3,735 | +195 | +5.5 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,515 | 3,540 | 3,515 | 3,540 | +25 | +0.7 | 800 |
| 1/28 | 3,535 | 3,535 | 3,460 | 3,515 | -20 | -0.6 | 1,100 |
| 1/27 | 3,530 | 3,585 | 3,530 | 3,535 | +35 | +1.0 | 1,400 |
| 1/24 | 3,505 | 3,530 | 3,500 | 3,500 | 0 | 0.0 | 1,400 |
| 1/23 | 3,505 | 3,505 | 3,490 | 3,500 | -10 | -0.3 | 4,500 |
| 1/22 | 3,460 | 3,510 | 3,405 | 3,510 | +110 | +3.2 | 2,000 |
| 1/21 | 3,400 | 3,400 | 3,390 | 3,400 | +50 | +1.5 | 400 |
| 1/20 | 3,350 | 3,350 | 3,350 | 3,350 | -50 | -1.5 | 400 |
| 1/17 | 3,310 | 3,400 | 3,310 | 3,400 | +80 | +2.4 | 400 |
| 1/16 | 3,390 | 3,390 | 3,270 | 3,320 | -70 | -2.1 | 2,900 |
| 1/15 | 3,420 | 3,420 | 3,370 | 3,390 | 0 | 0.0 | 800 |
| 1/14 | 3,445 | 3,445 | 3,390 | 3,390 | -35 | -1.0 | 3,000 |
| 1/10 | 3,435 | 3,460 | 3,425 | 3,425 | -25 | -0.7 | 1,000 |
| 1/9 | 3,465 | 3,470 | 3,450 | 3,450 | -15 | -0.4 | 1,200 |
| 1/8 | 3,465 | 3,515 | 3,465 | 3,465 | 0 | 0.0 | 700 |
| 1/7 | 3,515 | 3,515 | 3,460 | 3,465 | -20 | -0.6 | 1,300 |
| 1/6 | 3,525 | 3,525 | 3,485 | 3,485 | 0 | 0.0 | 700 |
| 12/30 | 3,420 | 3,485 | 3,395 | 3,485 | +50 | +1.5 | 1,100 |
| 12/27 | 3,375 | 3,480 | 3,370 | 3,435 | +60 | +1.8 | 1,200 |
| 12/26 | 3,390 | 3,400 | 3,370 | 3,375 | -25 | -0.7 | 6,900 |
| 12/25 | 3,420 | 3,420 | 3,375 | 3,400 | -25 | -0.7 | 1,500 |
| 12/24 | 3,445 | 3,445 | 3,370 | 3,425 | -25 | -0.7 | 5,000 |
| 12/23 | 3,470 | 3,475 | 3,405 | 3,450 | +30 | +0.9 | 2,000 |
| 12/20 | 3,395 | 3,430 | 3,375 | 3,420 | +60 | +1.8 | 1,000 |
| 12/19 | 3,465 | 3,465 | 3,360 | 3,360 | -130 | -3.7 | 3,800 |
| 12/18 | 3,410 | 3,490 | 3,400 | 3,490 | +80 | +2.4 | 2,900 |
| 12/17 | 3,415 | 3,415 | 3,405 | 3,410 | -15 | -0.4 | 700 |
| 12/16 | 3,410 | 3,450 | 3,400 | 3,425 | -5 | -0.2 | 2,100 |
| 12/13 | 3,485 | 3,485 | 3,355 | 3,430 | -55 | -1.6 | 2,400 |
| 12/12 | 3,455 | 3,515 | 3,450 | 3,485 | +25 | +0.7 | 8,200 |
▶︎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
