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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,860 | 4,945 | 4,645 | 4,660 | -200 | -4.1 | 50,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 3,900 | 4,040 | 3,855 | 3,990 | +85 | +2.2 | 36,100 |
| 22/06 | 3,955 | 4,150 | 3,800 | 3,905 | -50 | -1.3 | 59,600 |
| 22/05 | 4,000 | 4,060 | 3,805 | 3,955 | -50 | -1.3 | 38,100 |
| 22/04 | 4,230 | 4,280 | 3,805 | 4,005 | -295 | -6.9 | 74,000 |
| 22/03 | 4,490 | 4,550 | 3,915 | 4,300 | +20 | +0.5 | 139,900 |
| 22/02 | 4,695 | 4,985 | 4,000 | 4,280 | -405 | -8.6 | 245,700 |
| 22/01 | 3,930 | 5,980 | 3,860 | 4,685 | +825 | +21.4 | 508,500 |
| 21/12 | 3,910 | 4,300 | 3,625 | 3,860 | -90 | -2.3 | 146,000 |
| 21/11 | 4,790 | 5,020 | 3,945 | 3,950 | -795 | -16.8 | 184,600 |
▶︎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