(株)アドテック プラズマ テクノロジーの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,573（2025年9月26日）
- 年初来安値
- 1,000（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,419 | 1,484 | 1,407 | 1,476 | 71,700 | 1,476 |
| 2026/1/22 | 1,419 | 1,430 | 1,400 | 1,416 | 32,600 | 1,416 |
| 2026/1/21 | 1,403 | 1,438 | 1,398 | 1,399 | 40,900 | 1,399 |
| 2026/1/20 | 1,450 | 1,455 | 1,414 | 1,433 | 39,000 | 1,433 |
| 2026/1/19 | 1,430 | 1,458 | 1,419 | 1,442 | 68,200 | 1,442 |
| 2026/1/16 | 1,404 | 1,439 | 1,395 | 1,430 | 55,400 | 1,430 |
| 2026/1/15 | 1,420 | 1,427 | 1,406 | 1,418 | 49,500 | 1,418 |
| 2026/1/14 | 1,395 | 1,428 | 1,389 | 1,420 | 103,600 | 1,420 |
| 2026/1/13 | 1,321 | 1,400 | 1,321 | 1,389 | 176,100 | 1,389 |
| 2026/1/9 | 1,356 | 1,364 | 1,322 | 1,339 | 71,900 | 1,339 |
| 2026/1/8 | 1,345 | 1,389 | 1,340 | 1,352 | 103,300 | 1,352 |
| 2026/1/7 | 1,296 | 1,334 | 1,291 | 1,315 | 62,900 | 1,315 |
| 2026/1/6 | 1,290 | 1,333 | 1,290 | 1,297 | 79,200 | 1,297 |
| 2026/1/5 | 1,265 | 1,282 | 1,264 | 1,282 | 36,800 | 1,282 |
| 2025/12/30 | 1,255 | 1,271 | 1,255 | 1,257 | 19,700 | 1,257 |
| 2025/12/29 | 1,252 | 1,273 | 1,252 | 1,261 | 41,400 | 1,261 |
| 2025/12/26 | 1,254 | 1,260 | 1,242 | 1,247 | 38,400 | 1,247 |
| 2025/12/25 | 1,248 | 1,264 | 1,248 | 1,251 | 26,800 | 1,251 |
| 2025/12/24 | 1,255 | 1,263 | 1,251 | 1,258 | 26,900 | 1,258 |
| 2025/12/23 | 1,240 | 1,255 | 1,236 | 1,255 | 51,500 | 1,255 |
1〜20/243件
