決算new！
2024/04/26 発表
今期経常は28％減益へ
6391東証S信用
業種 機械
加地テック 株価時系列データ
PTS
4,740.5
円
(20:54)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,240 | 5,240 | 5,020 | 5,130 | -10 | -0.2 | 22,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 5,760 | 5,760 | 5,580 | 5,660 | -100 | -1.7 | 10,900 |
| 4/12 | 5,970 | 5,980 | 5,760 | 5,760 | -200 | -3.4 | 13,700 |
| 4/11 | 5,640 | 5,990 | 5,520 | 5,960 | +290 | +5.1 | 22,000 |
| 4/10 | 5,800 | 6,000 | 5,670 | 5,670 | -130 | -2.2 | 13,900 |
| 4/9 | 5,940 | 5,940 | 5,630 | 5,800 | -10 | -0.2 | 13,000 |
| 4/8 | 6,030 | 6,030 | 5,790 | 5,810 | +80 | +1.4 | 23,500 |
| 4/5 | 5,460 | 5,800 | 5,300 | 5,730 | +270 | +5.0 | 24,300 |
| 4/4 | 5,380 | 5,550 | 5,330 | 5,460 | +130 | +2.4 | 9,800 |
| 4/3 | 5,350 | 5,490 | 5,130 | 5,330 | -50 | -0.9 | 11,700 |
| 4/2 | 5,570 | 5,590 | 5,300 | 5,380 | -40 | -0.7 | 23,100 |
| 4/1 | 5,300 | 5,430 | 5,230 | 5,420 | +190 | +3.6 | 12,000 |
| 3/29 | 5,180 | 5,320 | 5,130 | 5,230 | +20 | +0.4 | 9,900 |
| 3/28 | 5,120 | 5,240 | 5,100 | 5,210 | +120 | +2.4 | 4,500 |
| 3/27 | 5,140 | 5,250 | 5,070 | 5,090 | -50 | -1.0 | 8,400 |
| 3/26 | 5,190 | 5,200 | 5,080 | 5,140 | -30 | -0.6 | 4,500 |
| 3/25 | 5,170 | 5,280 | 5,170 | 5,170 | -50 | -1.0 | 5,000 |
| 3/22 | 5,110 | 5,230 | 5,110 | 5,220 | +120 | +2.4 | 4,800 |
| 3/21 | 5,240 | 5,240 | 5,070 | 5,100 | -40 | -0.8 | 5,800 |
| 3/19 | 5,190 | 5,200 | 5,090 | 5,140 | -60 | -1.2 | 3,100 |
| 3/18 | 5,150 | 5,270 | 4,980 | 5,200 | +80 | +1.6 | 10,200 |
| 3/15 | 5,040 | 5,140 | 5,000 | 5,120 | +80 | +1.6 | 3,000 |
| 3/14 | 5,130 | 5,160 | 5,020 | 5,040 | -190 | -3.6 | 10,700 |
▶︎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