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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,695 | 4,860 | 4,645 | 4,660 | -50 | -1.1 | 18,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 5,490 | 5,500 | 5,130 | 5,230 | -70 | -1.3 | 13,500 |
| 3/12 | 4,800 | 5,300 | 4,780 | 5,300 | +435 | +8.9 | 15,000 |
| 3/11 | 5,010 | 5,200 | 4,820 | 4,865 | -425 | -8.0 | 26,200 |
| 3/8 | 5,500 | 5,550 | 5,180 | 5,290 | -140 | -2.6 | 24,000 |
| 3/7 | 5,760 | 6,000 | 5,280 | 5,430 | -230 | -4.1 | 55,600 |
| 3/6 | 5,630 | 6,080 | 5,510 | 5,660 | -170 | -2.9 | 38,800 |
| 3/5 | 5,410 | 6,260 | 5,210 | 5,830 | +520 | +9.8 | 109,300 |
| 3/4 | 5,400 | 5,850 | 5,100 | 5,310 | -140 | -2.6 | 82,400 |
| 3/1 | 5,450 | 5,450 | 5,450 | 5,450 | +705 | +14.9 | 13,100 |
| 2/29 | 4,865 | 4,925 | 4,630 | 4,745 | -190 | -3.9 | 7,600 |
| 2/28 | 4,885 | 5,230 | 4,830 | 4,935 | +190 | +4.0 | 30,800 |
| 2/27 | 4,930 | 4,985 | 4,625 | 4,745 | -485 | -9.3 | 42,600 |
| 2/26 | 5,230 | 5,230 | 5,230 | 5,230 | +700 | +15.5 | 16,900 |
| 2/22 | 4,355 | 4,780 | 4,280 | 4,530 | +180 | +4.1 | 20,400 |
| 2/21 | 4,225 | 4,350 | 4,225 | 4,350 | +55 | +1.3 | 3,100 |
| 2/20 | 4,330 | 4,330 | 4,235 | 4,295 | -5 | -0.1 | 2,900 |
| 2/19 | 4,150 | 4,300 | 4,150 | 4,300 | +160 | +3.9 | 2,400 |
| 2/16 | 4,030 | 4,195 | 4,000 | 4,140 | +100 | +2.5 | 3,600 |
| 2/15 | 4,200 | 4,220 | 4,040 | 4,040 | -130 | -3.1 | 3,500 |
| 2/14 | 4,235 | 4,235 | 4,150 | 4,170 | -40 | -1.0 | 2,400 |
| 2/13 | 4,290 | 4,290 | 4,100 | 4,210 | -95 | -2.2 | 4,600 |
| 2/9 | 4,360 | 4,360 | 4,300 | 4,305 | -55 | -1.3 | 1,800 |
| 2/8 | 4,405 | 4,415 | 4,350 | 4,360 | -40 | -0.9 | 2,300 |
| 2/7 | 4,405 | 4,405 | 4,350 | 4,400 | -25 | -0.6 | 1,000 |
| 2/6 | 4,405 | 4,460 | 4,405 | 4,425 | +20 | +0.5 | 1,400 |
| 2/5 | 4,490 | 4,490 | 4,400 | 4,405 | -80 | -1.8 | 1,800 |
| 2/2 | 4,510 | 4,560 | 4,400 | 4,485 | +35 | +0.8 | 6,900 |
▶︎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