3,823円
加地テックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 5,340.0 | 5,340.0 | 5,000.0 | 5,130.0 | 5,130.0 | 21,700 |
| 2024/04/18 | 5,240.0 | 5,450.0 | 5,190.0 | 5,390.0 | 5,390.0 | 7,700 |
| 2024/04/17 | 5,370.0 | 5,380.0 | 5,050.0 | 5,300.0 | 5,300.0 | 9,700 |
| 2024/04/16 | 5,560.0 | 5,660.0 | 5,290.0 | 5,370.0 | 5,370.0 | 17,300 |
| 2024/04/15 | 5,760.0 | 5,760.0 | 5,580.0 | 5,660.0 | 5,660.0 | 10,900 |
| 2024/04/12 | 5,970.0 | 5,980.0 | 5,760.0 | 5,760.0 | 5,760.0 | 13,700 |
| 2024/04/11 | 5,640.0 | 5,990.0 | 5,520.0 | 5,960.0 | 5,960.0 | 22,000 |
| 2024/04/10 | 5,800.0 | 6,000.0 | 5,670.0 | 5,670.0 | 5,670.0 | 13,900 |
| 2024/04/09 | 5,940.0 | 5,940.0 | 5,630.0 | 5,800.0 | 5,800.0 | 13,000 |
| 2024/04/08 | 6,030.0 | 6,030.0 | 5,790.0 | 5,810.0 | 5,810.0 | 23,500 |
| 2024/04/05 | 5,460.0 | 5,800.0 | 5,300.0 | 5,730.0 | 5,730.0 | 24,300 |
| 2024/04/04 | 5,380.0 | 5,550.0 | 5,330.0 | 5,460.0 | 5,460.0 | 9,800 |
| 2024/04/03 | 5,350.0 | 5,490.0 | 5,130.0 | 5,330.0 | 5,330.0 | 11,700 |
| 2024/04/02 | 5,570.0 | 5,590.0 | 5,300.0 | 5,380.0 | 5,380.0 | 23,100 |
| 2024/04/01 | 5,300.0 | 5,430.0 | 5,230.0 | 5,420.0 | 5,420.0 | 12,000 |
| 2024/03/29 | 5,180.0 | 5,320.0 | 5,130.0 | 5,230.0 | 5,230.0 | 9,900 |
| 2024/03/28 | 5,120.0 | 5,240.0 | 5,100.0 | 5,210.0 | 5,210.0 | 4,500 |
| 2024/03/27 | 5,140.0 | 5,250.0 | 5,070.0 | 5,090.0 | 5,090.0 | 8,400 |
| 2024/03/26 | 5,190.0 | 5,200.0 | 5,080.0 | 5,140.0 | 5,140.0 | 4,500 |
| 2024/03/25 | 5,170.0 | 5,280.0 | 5,170.0 | 5,170.0 | 5,170.0 | 5,000 |
加地テックの取引履歴を振り返りませんか？
加地テックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
