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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 3,505 | 3,550 | 3,445 | 3,445 | -80 | -2.3 | 5,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,575 | 3,600 | 3,505 | 3,525 | -25 | -0.7 | 4,900 |
2/7 | 3,510 | 3,620 | 3,460 | 3,550 | -310 | -8.0 | 21,300 |
1/31 | 3,530 | 3,870 | 3,460 | 3,860 | +360 | +10.3 | 17,100 |
1/24 | 3,350 | 3,530 | 3,350 | 3,500 | +100 | +2.9 | 8,700 |
1/17 | 3,445 | 3,445 | 3,270 | 3,400 | -25 | -0.7 | 7,100 |
1/10 | 3,525 | 3,525 | 3,425 | 3,425 | -60 | -1.7 | 4,900 |
12/30 | 3,420 | 3,485 | 3,395 | 3,485 | +50 | +1.5 | 1,100 |
12/27 | 3,470 | 3,480 | 3,370 | 3,435 | +15 | +0.4 | 16,600 |
12/20 | 3,410 | 3,490 | 3,360 | 3,420 | -10 | -0.3 | 10,500 |
12/13 | 3,575 | 3,580 | 3,355 | 3,430 | -150 | -4.2 | 13,300 |
12/6 | 3,620 | 3,700 | 3,580 | 3,580 | -55 | -1.5 | 5,600 |
11/29 | 3,675 | 3,840 | 3,600 | 3,635 | -25 | -0.7 | 10,700 |
11/22 | 3,590 | 3,660 | 3,510 | 3,660 | +70 | +2.0 | 5,100 |
11/15 | 3,840 | 3,850 | 3,540 | 3,590 | -270 | -7.0 | 6,700 |
11/8 | 4,470 | 4,470 | 3,810 | 3,860 | -405 | -9.5 | 49,400 |
11/1 | 3,265 | 4,265 | 3,195 | 4,265 | +1,015 | +31.2 | 39,500 |
10/25 | 3,400 | 3,405 | 3,220 | 3,250 | -150 | -4.4 | 4,900 |
10/18 | 3,500 | 3,570 | 3,395 | 3,400 | -110 | -3.1 | 4,300 |
10/11 | 3,700 | 3,700 | 3,510 | 3,510 | -190 | -5.1 | 5,600 |
10/4 | 3,685 | 3,750 | 3,650 | 3,700 | -100 | -2.6 | 4,700 |
9/27 | 3,680 | 3,890 | 3,665 | 3,800 | +120 | +3.3 | 3,200 |
9/20 | 3,610 | 3,680 | 3,600 | 3,680 | +70 | +1.9 | 1,100 |
9/13 | 3,645 | 3,685 | 3,515 | 3,610 | -60 | -1.6 | 3,900 |
9/6 | 3,905 | 3,925 | 3,670 | 3,670 | -195 | -5.1 | 5,800 |
8/30 | 3,845 | 4,070 | 3,770 | 3,865 | +20 | +0.5 | 11,700 |
8/23 | 3,575 | 3,885 | 3,575 | 3,845 | +265 | +7.4 | 3,100 |
8/16 | 3,395 | 3,650 | 3,390 | 3,580 | +150 | +4.4 | 3,500 |
8/9 | 3,260 | 3,500 | 3,110 | 3,430 | -370 | -9.7 | 26,200 |
8/2 | 4,085 | 4,300 | 3,800 | 3,800 | -275 | -6.8 | 18,000 |
7/26 | 4,235 | 4,240 | 4,020 | 4,075 | -195 | -4.6 | 16,300 |
▶︎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