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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,510 | 3,620 | 3,445 | 3,445 | -415 | -10.8 | 31,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,525 | 3,870 | 3,270 | 3,860 | +375 | +10.8 | 37,800 |
24/12 | 3,620 | 3,700 | 3,355 | 3,485 | -150 | -4.1 | 47,100 |
24/11 | 3,915 | 4,470 | 3,510 | 3,635 | +70 | +2.0 | 101,300 |
24/10 | 3,700 | 3,750 | 3,195 | 3,565 | -130 | -3.5 | 29,200 |
24/09 | 3,905 | 3,925 | 3,515 | 3,695 | -170 | -4.4 | 14,400 |
24/08 | 4,125 | 4,300 | 3,110 | 3,865 | -330 | -7.9 | 57,700 |
24/07 | 4,345 | 4,430 | 4,020 | 4,195 | -150 | -3.5 | 39,500 |
24/06 | 4,520 | 4,660 | 4,100 | 4,345 | -175 | -3.9 | 59,500 |
24/05 | 4,860 | 4,945 | 4,270 | 4,520 | -340 | -7.0 | 130,100 |
24/04 | 5,300 | 6,030 | 4,650 | 4,860 | -370 | -7.1 | 343,200 |
24/03 | 5,450 | 6,260 | 4,780 | 5,230 | +485 | +10.2 | 447,800 |
24/02 | 4,590 | 5,230 | 4,000 | 4,745 | +470 | +11.0 | 168,900 |
24/01 | 4,060 | 4,275 | 3,935 | 4,275 | +215 | +5.3 | 34,000 |
23/12 | 4,325 | 4,325 | 3,770 | 4,060 | -195 | -4.6 | 76,600 |
23/11 | 4,430 | 4,550 | 4,200 | 4,255 | -105 | -2.4 | 28,700 |
23/10 | 4,620 | 4,770 | 4,240 | 4,360 | -320 | -6.8 | 37,600 |
23/09 | 4,390 | 4,805 | 4,225 | 4,680 | +290 | +6.6 | 46,300 |
23/08 | 4,890 | 4,905 | 4,290 | 4,390 | -440 | -9.1 | 58,200 |
23/07 | 5,550 | 5,620 | 4,705 | 4,830 | -640 | -11.7 | 134,100 |
23/06 | 4,450 | 6,100 | 4,360 | 5,470 | +1,050 | +23.8 | 495,100 |
23/05 | 4,605 | 4,605 | 4,180 | 4,420 | +445 | +11.2 | 113,500 |
23/04 | 3,440 | 4,660 | 3,440 | 3,975 | +605 | +18.0 | 319,000 |
23/03 | 3,260 | 3,740 | 3,245 | 3,370 | +135 | +4.2 | 38,400 |
23/02 | 3,430 | 3,455 | 3,235 | 3,235 | -235 | -6.8 | 16,500 |
23/01 | 3,190 | 3,585 | 3,190 | 3,470 | +265 | +8.3 | 14,800 |
22/12 | 3,720 | 3,740 | 3,185 | 3,205 | -515 | -13.8 | 40,500 |
22/11 | 3,740 | 3,800 | 3,660 | 3,720 | -35 | -0.9 | 20,200 |
22/10 | 3,865 | 3,970 | 3,720 | 3,755 | -95 | -2.5 | 17,800 |
22/09 | 4,365 | 4,370 | 3,810 | 3,850 | -515 | -11.8 | 41,000 |
22/08 | 3,955 | 4,540 | 3,915 | 4,365 | +375 | +9.4 | 75,900 |
▶︎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