加地テック
6391スタンダード/機械/KAJI TECHNOLOGY CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,970.0 | 5,180.0 | 4,790.0 | 5,060.0 | -160.0 | -3.07% | 28,600 |
| 2026-03-12 | 4,680.0 | 5,320.0 | 4,680.0 | 5,220.0 | +470.0 | +9.89% | 43,200 |
| 2026-03-11 | 4,620.0 | 4,840.0 | 4,520.0 | 4,750.0 | +120.0 | +2.59% | 18,600 |
| 2026-03-10 | 4,660.0 | 4,680.0 | 4,495.0 | 4,630.0 | +180.0 | +4.04% | 14,100 |
| 2026-03-09 | 4,440.0 | 4,500.0 | 4,170.0 | 4,450.0 | -200.0 | -4.30% | 24,700 |
| 2026-03-06 | 4,620.0 | 4,675.0 | 4,455.0 | 4,650.0 | +30.0 | +0.65% | 17,400 |
| 2026-03-05 | 4,675.0 | 4,915.0 | 4,560.0 | 4,620.0 | +60.0 | +1.32% | 34,000 |
| 2026-03-04 | 4,560.0 | 4,650.0 | 4,465.0 | 4,560.0 | -70.0 | -1.51% | 21,200 |
| 2026-03-03 | 4,710.0 | 4,860.0 | 4,465.0 | 4,630.0 | +130.0 | +2.89% | 92,300 |
| 2026-03-02 | 4,430.0 | 4,500.0 | 4,325.0 | 4,500.0 | +700.0 | +18.42% | 44,700 |
| 2026-02-27 | 3,785.0 | 3,800.0 | 3,785.0 | 3,800.0 | +20.0 | +0.53% | 2,200 |
| 2026-02-26 | 3,785.0 | 3,800.0 | 3,780.0 | 3,780.0 | +65.0 | +1.75% | 1,500 |
| 2026-02-25 | 3,720.0 | 3,750.0 | 3,705.0 | 3,715.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-24 | 3,840.0 | 3,840.0 | 3,715.0 | 3,715.0 | -125.0 | -3.26% | 3,200 |
| 2026-02-20 | 3,820.0 | 3,840.0 | 3,740.0 | 3,840.0 | -25.0 | -0.65% | 2,000 |
| 2026-02-19 | 3,870.0 | 3,870.0 | 3,790.0 | 3,865.0 | -5.0 | -0.13% | 3,100 |
| 2026-02-18 | 3,800.0 | 3,870.0 | 3,800.0 | 3,870.0 | +100.0 | +2.65% | 7,600 |
| 2026-02-17 | 3,730.0 | 3,810.0 | 3,730.0 | 3,770.0 | +75.0 | +2.03% | 2,300 |
| 2026-02-16 | 3,790.0 | 3,805.0 | 3,675.0 | 3,695.0 | -55.0 | -1.47% | 4,600 |
| 2026-02-13 | 3,840.0 | 3,840.0 | 3,750.0 | 3,750.0 | -90.0 | -2.34% | 2,500 |
| 2026-02-12 | 3,835.0 | 3,840.0 | 3,830.0 | 3,840.0 | +10.0 | +0.26% | 1,200 |
| 2026-02-10 | 3,830.0 | 3,830.0 | 3,810.0 | 3,830.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-09 | 3,795.0 | 3,830.0 | 3,780.0 | 3,830.0 | +70.0 | +1.86% | 2,500 |
| 2026-02-06 | 3,695.0 | 3,760.0 | 3,695.0 | 3,760.0 | +5.0 | +0.13% | 1,700 |
| 2026-02-05 | 3,780.0 | 3,795.0 | 3,755.0 | 3,755.0 | -10.0 | -0.27% | 1,700 |
| 2026-02-04 | 3,790.0 | 3,790.0 | 3,745.0 | 3,765.0 | -65.0 | -1.70% | 900 |
| 2026-02-03 | 3,805.0 | 3,970.0 | 3,775.0 | 3,830.0 | +50.0 | +1.32% | 9,400 |
| 2026-02-02 | 3,715.0 | 3,790.0 | 3,665.0 | 3,780.0 | +275.0 | +7.85% | 13,200 |
| 2026-01-30 | 3,500.0 | 3,520.0 | 3,490.0 | 3,505.0 | -20.0 | -0.57% | 3,200 |
| 2026-01-29 | 3,605.0 | 3,605.0 | 3,510.0 | 3,525.0 | -80.0 | -2.22% | 4,200 |
| 2026-01-28 | 3,700.0 | 3,700.0 | 3,605.0 | 3,605.0 | -110.0 | -2.96% | 3,800 |
| 2026-01-27 | 3,740.0 | 3,740.0 | 3,715.0 | 3,715.0 | -65.0 | -1.72% | 500 |
| 2026-01-26 | 3,800.0 | 3,800.0 | 3,760.0 | 3,780.0 | +15.0 | +0.40% | 1,400 |
| 2026-01-23 | 3,760.0 | 3,765.0 | 3,720.0 | 3,765.0 | +5.0 | +0.13% | 700 |
| 2026-01-22 | 3,690.0 | 3,800.0 | 3,690.0 | 3,760.0 | +5.0 | +0.13% | 2,400 |
| 2026-01-21 | 3,760.0 | 3,760.0 | 3,695.0 | 3,755.0 | -45.0 | -1.18% | 400 |
| 2026-01-20 | 3,795.0 | 3,800.0 | 3,795.0 | 3,800.0 | +10.0 | +0.26% | 1,400 |
| 2026-01-19 | 3,740.0 | 3,800.0 | 3,695.0 | 3,790.0 | +50.0 | +1.34% | 4,100 |
| 2026-01-16 | 3,700.0 | 3,740.0 | 3,675.0 | 3,740.0 | +20.0 | +0.54% | 1,800 |
| 2026-01-15 | 3,680.0 | 3,735.0 | 3,680.0 | 3,720.0 | -15.0 | -0.40% | 2,400 |
| 2026-01-14 | 3,705.0 | 3,745.0 | 3,605.0 | 3,735.0 | +50.0 | +1.36% | 6,800 |
| 2026-01-13 | 3,710.0 | 3,710.0 | 3,660.0 | 3,685.0 | +45.0 | +1.24% | 2,400 |
| 2026-01-09 | 3,655.0 | 3,680.0 | 3,630.0 | 3,640.0 | -45.0 | -1.22% | 2,400 |
| 2026-01-08 | 3,665.0 | 3,695.0 | 3,600.0 | 3,685.0 | +25.0 | +0.68% | 3,400 |
| 2026-01-07 | 3,670.0 | 3,695.0 | 3,625.0 | 3,660.0 | +20.0 | +0.55% | 3,900 |
| 2026-01-06 | 3,585.0 | 3,650.0 | 3,585.0 | 3,640.0 | +65.0 | +1.82% | 2,700 |
| 2026-01-05 | 3,500.0 | 3,645.0 | 3,495.0 | 3,575.0 | +85.0 | +2.44% | 9,200 |
| 2025-12-30 | 3,400.0 | 3,505.0 | 3,395.0 | 3,490.0 | +105.0 | +3.10% | 8,400 |
| 2025-12-29 | 3,385.0 | 3,400.0 | 3,380.0 | 3,385.0 | +5.0 | +0.15% | 3,600 |
| 2025-12-26 | 3,375.0 | 3,385.0 | 3,375.0 | 3,380.0 | +10.0 | +0.30% | 1,800 |
| 2025-12-25 | 3,380.0 | 3,380.0 | 3,370.0 | 3,370.0 | -15.0 | -0.44% | 4,000 |
| 2025-12-24 | 3,380.0 | 3,450.0 | 3,380.0 | 3,385.0 | +10.0 | +0.30% | 2,900 |
| 2025-12-23 | 3,395.0 | 3,410.0 | 3,375.0 | 3,375.0 | -5.0 | -0.15% | 1,000 |
| 2025-12-22 | 3,400.0 | 3,400.0 | 3,380.0 | 3,380.0 | -10.0 | -0.29% | 1,700 |
| 2025-12-19 | 3,390.0 | 3,400.0 | 3,380.0 | 3,390.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-18 | 3,440.0 | 3,465.0 | 3,390.0 | 3,390.0 | -85.0 | -2.45% | 1,700 |
| 2025-12-17 | 3,475.0 | 3,475.0 | 3,475.0 | 3,475.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 3,420.0 | 3,475.0 | 3,415.0 | 3,475.0 | -10.0 | -0.29% | 1,200 |
| 2025-12-15 | 3,475.0 | 3,485.0 | 3,420.0 | 3,485.0 | +5.0 | +0.14% | 3,500 |
| 2025-12-12 | 3,480.0 | 3,490.0 | 3,445.0 | 3,480.0 | +70.0 | +2.05% | 5,000 |
| 2025-12-11 | 3,400.0 | 3,420.0 | 3,390.0 | 3,410.0 | +15.0 | +0.44% | 2,100 |
| 2025-12-10 | 3,400.0 | 3,410.0 | 3,375.0 | 3,395.0 | +5.0 | +0.15% | 600 |
| 2025-12-09 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | +15.0 | +0.44% | 200 |
| 2025-12-08 | 3,385.0 | 3,390.0 | 3,375.0 | 3,375.0 | -15.0 | -0.44% | 1,300 |
| 2025-12-05 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | 0.0 | 0.00% | 100 |
| 2025-12-04 | 3,390.0 | 3,425.0 | 3,380.0 | 3,390.0 | +5.0 | +0.15% | 1,700 |
| 2025-12-03 | 3,380.0 | 3,385.0 | 3,380.0 | 3,385.0 | +5.0 | +0.15% | 900 |
| 2025-12-02 | 3,425.0 | 3,450.0 | 3,380.0 | 3,380.0 | -25.0 | -0.73% | 1,700 |
| 2025-12-01 | 3,425.0 | 3,425.0 | 3,405.0 | 3,405.0 | -20.0 | -0.58% | 600 |
| 2025-11-28 | 3,380.0 | 3,430.0 | 3,380.0 | 3,425.0 | +45.0 | +1.33% | 1,200 |
| 2025-11-27 | 3,385.0 | 3,395.0 | 3,350.0 | 3,380.0 | -5.0 | -0.15% | 1,500 |
| 2025-11-26 | 3,345.0 | 3,385.0 | 3,345.0 | 3,385.0 | +40.0 | +1.20% | 500 |
| 2025-11-25 | 3,345.0 | 3,345.0 | 3,345.0 | 3,345.0 | +15.0 | +0.45% | 600 |
| 2025-11-21 | 3,320.0 | 3,335.0 | 3,320.0 | 3,330.0 | 0.0 | 0.00% | 800 |
| 2025-11-20 | 3,390.0 | 3,390.0 | 3,325.0 | 3,330.0 | -30.0 | -0.89% | 600 |
| 2025-11-19 | 3,375.0 | 3,375.0 | 3,315.0 | 3,360.0 | +55.0 | +1.66% | 1,100 |
| 2025-11-18 | 3,320.0 | 3,320.0 | 3,305.0 | 3,305.0 | -30.0 | -0.90% | 1,500 |
| 2025-11-17 | 3,340.0 | 3,350.0 | 3,315.0 | 3,335.0 | -5.0 | -0.15% | 1,800 |
| 2025-11-14 | 3,335.0 | 3,365.0 | 3,335.0 | 3,340.0 | -30.0 | -0.89% | 4,900 |
| 2025-11-13 | 3,380.0 | 3,420.0 | 3,370.0 | 3,370.0 | -10.0 | -0.30% | 1,900 |
| 2025-11-12 | 3,390.0 | 3,390.0 | 3,380.0 | 3,380.0 | -10.0 | -0.29% | 3,600 |
| 2025-11-11 | 3,390.0 | 3,405.0 | 3,365.0 | 3,390.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-10 | 3,390.0 | 3,400.0 | 3,390.0 | 3,390.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-07 | 3,415.0 | 3,430.0 | 3,385.0 | 3,390.0 | -50.0 | -1.45% | 2,300 |
| 2025-11-06 | 3,445.0 | 3,455.0 | 3,440.0 | 3,440.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-05 | 3,475.0 | 3,490.0 | 3,395.0 | 3,440.0 | -30.0 | -0.86% | 3,900 |
| 2025-11-04 | 3,645.0 | 3,645.0 | 3,470.0 | 3,470.0 | -275.0 | -7.34% | 12,000 |
| 2025-10-31 | 3,535.0 | 3,745.0 | 3,535.0 | 3,745.0 | +190.0 | +5.34% | 13,200 |
| 2025-10-30 | 3,535.0 | 3,575.0 | 3,530.0 | 3,555.0 | -10.0 | -0.28% | 1,600 |
| 2025-10-29 | 3,640.0 | 3,640.0 | 3,520.0 | 3,565.0 | -5.0 | -0.14% | 2,800 |
| 2025-10-28 | 3,630.0 | 3,640.0 | 3,570.0 | 3,570.0 | -60.0 | -1.65% | 2,400 |
| 2025-10-27 | 3,550.0 | 3,640.0 | 3,550.0 | 3,630.0 | +110.0 | +3.13% | 7,000 |
| 2025-10-24 | 3,450.0 | 3,520.0 | 3,405.0 | 3,520.0 | +70.0 | +2.03% | 5,000 |
| 2025-10-23 | 3,410.0 | 3,450.0 | 3,330.0 | 3,450.0 | +40.0 | +1.17% | 2,500 |
| 2025-10-22 | 3,350.0 | 3,440.0 | 3,350.0 | 3,410.0 | +60.0 | +1.79% | 3,500 |
| 2025-10-21 | 3,350.0 | 3,350.0 | 3,350.0 | 3,350.0 | 0.0 | 0.00% | 300 |
| 2025-10-20 | 3,355.0 | 3,355.0 | 3,330.0 | 3,350.0 | +25.0 | +0.75% | 800 |
| 2025-10-17 | 3,320.0 | 3,325.0 | 3,270.0 | 3,325.0 | +10.0 | +0.30% | 2,100 |
| 2025-10-16 | 3,285.0 | 3,330.0 | 3,285.0 | 3,315.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-15 | 3,300.0 | 3,315.0 | 3,290.0 | 3,315.0 | +45.0 | +1.38% | 800 |
| 2025-10-14 | 3,365.0 | 3,370.0 | 3,250.0 | 3,270.0 | -105.0 | -3.11% | 5,100 |
| 2025-10-10 | 3,400.0 | 3,400.0 | 3,355.0 | 3,375.0 | -25.0 | -0.74% | 2,700 |
| 2025-10-09 | 3,355.0 | 3,400.0 | 3,355.0 | 3,400.0 | +15.0 | +0.44% | 1,600 |
| 2025-10-08 | 3,365.0 | 3,400.0 | 3,365.0 | 3,385.0 | -20.0 | -0.59% | 2,200 |
| 2025-10-07 | 3,350.0 | 3,410.0 | 3,345.0 | 3,405.0 | +55.0 | +1.64% | 13,400 |
| 2025-10-06 | 3,390.0 | 3,390.0 | 3,330.0 | 3,350.0 | +10.0 | +0.30% | 4,800 |
| 2025-10-03 | 3,335.0 | 3,375.0 | 3,325.0 | 3,340.0 | -10.0 | -0.30% | 1,900 |
| 2025-10-02 | 3,350.0 | 3,350.0 | 3,350.0 | 3,350.0 | +5.0 | +0.15% | 100 |
| 2025-10-01 | 3,425.0 | 3,425.0 | 3,345.0 | 3,345.0 | -80.0 | -2.34% | 4,200 |
| 2025-09-30 | 3,425.0 | 3,435.0 | 3,420.0 | 3,425.0 | 0.0 | 0.00% | 2,900 |
| 2025-09-29 | 3,430.0 | 3,430.0 | 3,425.0 | 3,425.0 | -10.0 | -0.29% | 700 |
| 2025-09-26 | 3,465.0 | 3,465.0 | 3,415.0 | 3,435.0 | -30.0 | -0.87% | 1,900 |
| 2025-09-25 | 3,460.0 | 3,465.0 | 3,460.0 | 3,465.0 | -10.0 | -0.29% | 300 |
| 2025-09-24 | 3,420.0 | 3,475.0 | 3,420.0 | 3,475.0 | +55.0 | +1.61% | 2,700 |
| 2025-09-22 | 3,420.0 | 3,425.0 | 3,420.0 | 3,420.0 | +5.0 | +0.15% | 1,200 |
| 2025-09-19 | 3,440.0 | 3,445.0 | 3,415.0 | 3,415.0 | -25.0 | -0.73% | 1,800 |
| 2025-09-18 | 3,445.0 | 3,445.0 | 3,440.0 | 3,440.0 | -10.0 | -0.29% | 400 |
| 2025-09-17 | 3,460.0 | 3,460.0 | 3,450.0 | 3,450.0 | -10.0 | -0.29% | 800 |
| 2025-09-16 | 3,435.0 | 3,460.0 | 3,435.0 | 3,460.0 | +25.0 | +0.73% | 1,300 |
| 2025-09-12 | 3,455.0 | 3,455.0 | 3,435.0 | 3,435.0 | — | — | 400 |
直近120営業日分を表示