KabuInsight

アドテック　プラズマ　テクノロジー

6668
スタンダード/電気機器/ADTEC PLASMA TECHNOLOGY CO.,LTD.
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
2026-03-131,904.01,920.01,885.01,919.0-13.0-0.67%47,400
2026-03-121,944.01,990.01,924.01,932.0-27.0-1.38%37,200
2026-03-111,947.02,010.01,940.01,959.0+29.0+1.50%53,400
2026-03-101,889.01,949.01,870.01,930.0+89.0+4.83%41,500
2026-03-091,762.01,853.01,752.01,841.0-36.0-1.92%113,000
2026-03-061,864.01,888.01,842.01,877.0-27.0-1.42%30,300
2026-03-051,849.01,923.01,818.01,904.0+128.0+7.21%63,200
2026-03-041,795.01,825.01,720.01,776.0-59.0-3.22%85,000
2026-03-031,946.01,971.01,818.01,835.0-136.0-6.90%77,200
2026-03-021,964.02,006.01,920.01,971.0-23.0-1.15%51,600
2026-02-272,067.02,100.01,977.01,994.0-91.0-4.36%139,400
2026-02-262,055.02,109.02,027.02,085.0+63.0+3.12%102,300
2026-02-251,950.02,049.01,948.02,022.0+102.0+5.31%127,000
2026-02-241,912.02,000.01,912.01,920.0+10.0+0.52%89,600
2026-02-201,973.01,980.01,891.01,910.0-23.0-1.19%100,600
2026-02-191,977.01,977.01,923.01,933.0-43.0-2.18%36,800
2026-02-181,997.02,007.01,964.01,976.0-20.0-1.00%49,200
2026-02-171,880.02,008.01,863.01,996.0+108.0+5.72%134,300
2026-02-161,937.01,945.01,869.01,888.0-48.0-2.48%50,800
2026-02-131,911.01,981.01,911.01,936.0-11.0-0.56%46,500
2026-02-121,940.02,004.01,935.01,947.0+2.0+0.10%88,300
2026-02-101,872.01,957.01,872.01,945.0+65.0+3.46%109,600
2026-02-091,920.01,944.01,870.01,880.00.00.00%100,900
2026-02-061,844.01,887.01,833.01,880.0+61.0+3.35%94,200
2026-02-051,813.01,857.01,781.01,819.0+25.0+1.39%101,100
2026-02-041,691.01,806.01,681.01,794.0+103.0+6.09%143,800
2026-02-031,635.01,713.01,635.01,691.0+58.0+3.55%134,900
2026-02-021,607.01,678.01,607.01,633.0+26.0+1.62%102,800
2026-01-301,649.01,657.01,604.01,607.0-26.0-1.59%88,100
2026-01-291,670.01,683.01,617.01,633.0+3.0+0.18%62,100
2026-01-281,682.01,709.01,605.01,630.0-24.0-1.45%121,700
2026-01-271,600.01,677.01,582.01,654.0+78.0+4.95%202,000
2026-01-261,493.01,609.01,486.01,576.0+100.0+6.78%264,900
2026-01-231,419.01,484.01,407.01,476.0+60.0+4.24%71,700
2026-01-221,419.01,430.01,400.01,416.0+17.0+1.22%32,600
2026-01-211,403.01,438.01,398.01,399.0-34.0-2.37%40,900
2026-01-201,450.01,455.01,414.01,433.0-9.0-0.62%39,000
2026-01-191,430.01,458.01,419.01,442.0+12.0+0.84%68,200
2026-01-161,404.01,439.01,395.01,430.0+12.0+0.85%55,400
2026-01-151,420.01,427.01,406.01,418.0-2.0-0.14%49,500
2026-01-141,395.01,428.01,389.01,420.0+31.0+2.23%103,600
2026-01-131,321.01,400.01,321.01,389.0+50.0+3.73%176,100
2026-01-091,356.01,364.01,322.01,339.0-13.0-0.96%71,900
2026-01-081,345.01,389.01,340.01,352.0+37.0+2.81%103,300
2026-01-071,296.01,334.01,291.01,315.0+18.0+1.39%62,900
2026-01-061,290.01,333.01,290.01,297.0+15.0+1.17%79,200
2026-01-051,265.01,282.01,264.01,282.0+25.0+1.99%36,800
2025-12-301,255.01,271.01,255.01,257.0-4.0-0.32%19,700
2025-12-291,252.01,273.01,252.01,261.0+14.0+1.12%41,400
2025-12-261,254.01,260.01,242.01,247.0-4.0-0.32%38,400
2025-12-251,248.01,264.01,248.01,251.0-7.0-0.56%26,800
2025-12-241,255.01,263.01,251.01,258.0+3.0+0.24%26,900
2025-12-231,240.01,255.01,236.01,255.0+15.0+1.21%51,500
2025-12-221,245.01,252.01,240.01,240.0+5.0+0.40%30,200
2025-12-191,230.01,248.01,225.01,235.0+12.0+0.98%45,400
2025-12-181,235.01,248.01,223.01,223.0-19.0-1.53%23,500
2025-12-171,251.01,258.01,240.01,242.0-11.0-0.88%24,500
2025-12-161,255.01,256.01,247.01,253.0-8.0-0.63%17,900
2025-12-151,235.01,261.01,235.01,261.0+25.0+2.02%23,400
2025-12-121,261.01,262.01,235.01,236.0-13.0-1.04%20,400
2025-12-111,251.01,259.01,246.01,249.0-3.0-0.24%17,300
2025-12-101,253.01,263.01,241.01,252.0-8.0-0.63%33,600
2025-12-091,267.01,273.01,260.01,260.0-4.0-0.32%16,500
2025-12-081,245.01,264.01,243.01,264.0+22.0+1.77%24,500
2025-12-051,247.01,255.01,242.01,242.0-18.0-1.43%33,100
2025-12-041,245.01,260.01,236.01,260.0+10.0+0.80%33,300
2025-12-031,245.01,262.01,245.01,250.0+5.0+0.40%25,800
2025-12-021,268.01,268.01,244.01,245.0-14.0-1.11%27,600
2025-12-011,275.01,275.01,252.01,259.0-16.0-1.25%37,400
2025-11-281,270.01,277.01,262.01,275.0+16.0+1.27%17,600
2025-11-271,264.01,267.01,255.01,259.0+6.0+0.48%24,200
2025-11-261,238.01,255.01,231.01,253.0+29.0+2.37%22,200
2025-11-251,232.01,240.01,224.01,224.0+7.0+0.58%32,200
2025-11-211,235.01,237.01,211.01,217.0-48.0-3.79%53,100
2025-11-201,235.01,268.01,229.01,265.0+60.0+4.98%80,900
2025-11-191,208.01,231.01,196.01,205.0-6.0-0.50%40,400
2025-11-181,251.01,258.01,205.01,211.0-42.0-3.35%38,900
2025-11-171,262.01,262.01,238.01,253.0-9.0-0.71%27,000
2025-11-141,257.01,264.01,246.01,262.0-2.0-0.16%32,400
2025-11-131,258.01,269.01,243.01,264.0+10.0+0.80%18,200
2025-11-121,237.01,264.01,235.01,254.0+14.0+1.13%57,900
2025-11-111,243.01,243.01,227.01,240.00.00.00%28,500
2025-11-101,233.01,245.01,228.01,240.0+9.0+0.73%16,400
2025-11-071,238.01,252.01,215.01,231.0-24.0-1.91%43,300
2025-11-061,210.01,255.01,190.01,255.0+70.0+5.91%83,300
2025-11-051,219.01,234.01,159.01,185.0-40.0-3.27%159,800
2025-11-041,232.01,253.01,215.01,225.0+13.0+1.07%83,200
2025-10-311,224.01,227.01,210.01,212.0-13.0-1.06%40,500
2025-10-301,207.01,230.01,204.01,225.0+15.0+1.24%47,800
2025-10-291,240.01,240.01,210.01,210.0-28.0-2.26%36,400
2025-10-281,269.01,269.01,236.01,238.0-26.0-2.06%41,000
2025-10-271,265.01,270.01,243.01,264.0+23.0+1.85%55,200
2025-10-241,249.01,249.01,234.01,241.0+7.0+0.57%72,700
2025-10-231,250.01,252.01,231.01,234.0-32.0-2.53%68,100
2025-10-221,260.01,272.01,237.01,266.00.00.00%78,600
2025-10-211,288.01,288.01,260.01,266.0-21.0-1.63%51,200
2025-10-201,295.01,296.01,280.01,287.0+1.0+0.08%50,400
2025-10-171,300.01,307.01,280.01,286.0-23.0-1.76%90,900
2025-10-161,282.01,328.01,280.01,309.0+48.0+3.81%105,600
2025-10-151,244.01,280.01,244.01,261.0+29.0+2.35%124,900
2025-10-141,338.01,343.01,225.01,232.0-196.0-13.73%337,700
2025-10-101,490.01,490.01,414.01,428.0-72.0-4.80%127,800
2025-10-091,510.01,518.01,487.01,500.0+4.0+0.27%68,800
2025-10-081,523.01,523.01,487.01,496.0-44.0-2.86%98,500
2025-10-071,503.01,552.01,503.01,540.0+47.0+3.15%145,100
2025-10-061,498.01,503.01,475.01,493.0+44.0+3.04%94,000
2025-10-031,425.01,454.01,425.01,449.0+24.0+1.68%58,400
2025-10-021,445.01,474.01,425.01,425.0-19.0-1.32%91,200
2025-10-011,462.01,496.01,428.01,444.0-39.0-2.63%129,300
2025-09-301,483.01,498.01,456.01,483.0-3.0-0.20%110,100
2025-09-291,527.01,527.01,486.01,486.0-53.0-3.44%124,500
2025-09-261,568.01,573.01,511.01,539.0-27.0-1.72%107,700
2025-09-251,570.01,570.01,525.01,566.0+7.0+0.45%100,800
2025-09-241,527.01,559.01,517.01,559.0+34.0+2.23%129,200
2025-09-221,468.01,530.01,466.01,525.0+56.0+3.81%132,200
2025-09-191,500.01,511.01,452.01,469.0+19.0+1.31%156,700
2025-09-181,395.01,463.01,389.01,450.0+49.0+3.50%188,300
2025-09-171,424.01,433.01,399.01,401.0-16.0-1.13%111,200
2025-09-161,369.01,430.01,365.01,417.0+39.0+2.83%150,400
2025-09-121,383.01,392.01,364.01,378.0——75,500

直近120営業日分を表示