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) |
|---|---|---|---|---|---|---|
| 2021/02/02 | 5,720.0 | 6,560.0 | 5,600.0 | 6,560.0 | 6,560.0 | 163,400 |
| 2021/02/01 | 5,630.0 | 5,700.0 | 5,450.0 | 5,560.0 | 5,560.0 | 66,100 |
| 2021/01/29 | 5,890.0 | 5,940.0 | 5,050.0 | 5,230.0 | 5,230.0 | 137,700 |
| 2021/01/28 | 5,950.0 | 6,040.0 | 5,750.0 | 5,830.0 | 5,830.0 | 56,900 |
| 2021/01/27 | 6,130.0 | 6,350.0 | 6,030.0 | 6,150.0 | 6,150.0 | 43,100 |
| 2021/01/26 | 6,250.0 | 6,310.0 | 6,100.0 | 6,100.0 | 6,100.0 | 34,100 |
| 2021/01/25 | 6,130.0 | 6,460.0 | 6,000.0 | 6,310.0 | 6,310.0 | 87,100 |
| 2021/01/22 | 6,370.0 | 6,450.0 | 6,080.0 | 6,130.0 | 6,130.0 | 82,700 |
| 2021/01/21 | 6,400.0 | 6,690.0 | 6,220.0 | 6,470.0 | 6,470.0 | 143,300 |
| 2021/01/20 | 6,880.0 | 6,910.0 | 6,310.0 | 6,410.0 | 6,410.0 | 242,100 |
| 2021/01/19 | 7,160.0 | 7,450.0 | 6,810.0 | 7,100.0 | 7,100.0 | 292,900 |
| 2021/01/18 | 6,610.0 | 7,410.0 | 6,560.0 | 6,950.0 | 6,950.0 | 489,000 |
| 2021/01/15 | 6,430.0 | 6,810.0 | 6,050.0 | 6,410.0 | 6,410.0 | 251,200 |
| 2021/01/14 | 6,760.0 | 7,350.0 | 6,110.0 | 6,530.0 | 6,530.0 | 518,900 |
| 2021/01/13 | 9,250.0 | 9,400.0 | 7,110.0 | 7,110.0 | 7,110.0 | 811,000 |
| 2021/01/12 | 7,900.0 | 7,900.0 | 7,900.0 | 7,900.0 | 7,900.0 | 12,400 |
| 2021/01/08 | 6,400.0 | 6,900.0 | 6,200.0 | 6,900.0 | 6,900.0 | 375,000 |
| 2021/01/07 | 5,330.0 | 6,000.0 | 5,330.0 | 5,900.0 | 5,900.0 | 250,200 |
| 2021/01/06 | 5,510.0 | 5,700.0 | 5,120.0 | 5,130.0 | 5,130.0 | 379,200 |
| 2021/01/05 | 4,330.0 | 4,995.0 | 4,330.0 | 4,995.0 | 4,995.0 | 138,500 |
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。
