8,018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) |
|---|---|---|---|---|---|---|
| 2021/04/30 | 5,900.0 | 6,030.0 | 5,740.0 | 5,740.0 | 5,740.0 | 32,900 |
| 2021/04/28 | 6,080.0 | 6,080.0 | 5,900.0 | 5,920.0 | 5,920.0 | 14,000 |
| 2021/04/27 | 6,000.0 | 6,090.0 | 5,960.0 | 6,000.0 | 6,000.0 | 8,200 |
| 2021/04/26 | 5,810.0 | 6,080.0 | 5,810.0 | 5,980.0 | 5,980.0 | 19,200 |
| 2021/04/23 | 5,860.0 | 5,960.0 | 5,750.0 | 5,780.0 | 5,780.0 | 18,000 |
| 2021/04/22 | 6,000.0 | 6,040.0 | 5,870.0 | 5,960.0 | 5,960.0 | 15,200 |
| 2021/04/21 | 6,100.0 | 6,120.0 | 5,810.0 | 5,900.0 | 5,900.0 | 38,400 |
| 2021/04/20 | 6,210.0 | 6,290.0 | 6,120.0 | 6,170.0 | 6,170.0 | 12,800 |
| 2021/04/19 | 6,400.0 | 6,480.0 | 6,210.0 | 6,210.0 | 6,210.0 | 27,600 |
| 2021/04/16 | 6,110.0 | 6,200.0 | 6,070.0 | 6,160.0 | 6,160.0 | 13,000 |
| 2021/04/15 | 6,140.0 | 6,190.0 | 6,070.0 | 6,100.0 | 6,100.0 | 9,900 |
| 2021/04/14 | 6,220.0 | 6,270.0 | 6,130.0 | 6,130.0 | 6,130.0 | 13,400 |
| 2021/04/13 | 6,090.0 | 6,380.0 | 6,090.0 | 6,290.0 | 6,290.0 | 25,900 |
| 2021/04/12 | 6,250.0 | 6,270.0 | 6,060.0 | 6,090.0 | 6,090.0 | 16,200 |
| 2021/04/09 | 6,150.0 | 6,220.0 | 6,070.0 | 6,210.0 | 6,210.0 | 18,200 |
| 2021/04/08 | 6,260.0 | 6,330.0 | 6,180.0 | 6,220.0 | 6,220.0 | 9,900 |
| 2021/04/07 | 6,260.0 | 6,370.0 | 6,110.0 | 6,260.0 | 6,260.0 | 37,400 |
| 2021/04/06 | 6,540.0 | 6,730.0 | 6,120.0 | 6,170.0 | 6,170.0 | 74,900 |
| 2021/04/05 | 6,570.0 | 6,570.0 | 6,290.0 | 6,340.0 | 6,340.0 | 54,900 |
| 2021/04/02 | 6,850.0 | 6,850.0 | 6,630.0 | 6,670.0 | 6,670.0 | 24,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
