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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,650 | 4,975 | 4,645 | 4,660 | -470 | -9.2 | 106,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,650 | 4,975 | 4,645 | 4,660 | -470 | -9.2 | 87,400 |
| 4/26 | 5,140 | 5,360 | 5,020 | 5,130 | 0 | 0.0 | 53,100 |
| 4/19 | 5,760 | 5,760 | 5,000 | 5,130 | -630 | -10.9 | 67,300 |
| 4/12 | 6,030 | 6,030 | 5,520 | 5,760 | +30 | +0.5 | 86,100 |
| 4/5 | 5,300 | 5,800 | 5,130 | 5,730 | +500 | +9.6 | 80,900 |
| 3/29 | 5,170 | 5,320 | 5,070 | 5,230 | +10 | +0.2 | 32,300 |
| 3/22 | 5,150 | 5,270 | 4,980 | 5,220 | +100 | +2.0 | 23,900 |
| 3/15 | 5,010 | 5,500 | 4,780 | 5,120 | -170 | -3.2 | 68,400 |
| 3/8 | 5,400 | 6,260 | 5,100 | 5,290 | -160 | -2.9 | 310,100 |
| 3/1 | 5,230 | 5,450 | 4,625 | 5,450 | +920 | +20.3 | 111,000 |
| 2/22 | 4,150 | 4,780 | 4,150 | 4,530 | +390 | +9.4 | 28,800 |
| 2/16 | 4,290 | 4,290 | 4,000 | 4,140 | -165 | -3.8 | 14,100 |
| 2/9 | 4,490 | 4,490 | 4,300 | 4,305 | -180 | -4.0 | 8,300 |
| 2/2 | 4,025 | 4,620 | 3,970 | 4,485 | +520 | +13.1 | 25,900 |
| 1/26 | 3,980 | 4,035 | 3,935 | 3,965 | +10 | +0.3 | 12,000 |
| 1/19 | 4,000 | 4,060 | 3,940 | 3,955 | -40 | -1.0 | 6,800 |
| 1/12 | 4,070 | 4,085 | 3,975 | 3,995 | -75 | -1.8 | 6,400 |
| 1/5 | 4,060 | 4,135 | 4,060 | 4,070 | +10 | +0.3 | 2,700 |
| 12/29 | 3,970 | 4,125 | 3,930 | 4,060 | +55 | +1.4 | 19,900 |
| 12/22 | 3,815 | 4,300 | 3,815 | 4,005 | +195 | +5.1 | 28,500 |
| 12/15 | 3,980 | 3,990 | 3,770 | 3,810 | -130 | -3.3 | 13,200 |
| 12/8 | 4,230 | 4,230 | 3,850 | 3,940 | -325 | -7.6 | 13,900 |
| 12/1 | 4,390 | 4,390 | 4,200 | 4,265 | -130 | -3.0 | 8,900 |
| 11/24 | 4,470 | 4,480 | 4,380 | 4,395 | -85 | -1.9 | 7,600 |
| 11/17 | 4,365 | 4,500 | 4,365 | 4,480 | +125 | +2.9 | 5,300 |
| 11/10 | 4,360 | 4,460 | 4,345 | 4,355 | +5 | +0.1 | 5,100 |
| 11/2 | 4,400 | 4,550 | 4,315 | 4,350 | -40 | -0.9 | 5,300 |
| 10/27 | 4,325 | 4,410 | 4,310 | 4,390 | -50 | -1.1 | 6,100 |
| 10/20 | 4,530 | 4,655 | 4,315 | 4,440 | -90 | -2.0 | 10,600 |
| 10/13 | 4,480 | 4,685 | 4,435 | 4,530 | +100 | +2.3 | 6,300 |
▶︎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