日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アトムリビンテック(3426)の株価時系列情報

アトムリビンテック(3426)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,478 1,478 1,478 1,478 200
2020/12/29 1,480 1,480 1,476 1,476 700
2020/12/28 1,483 1,487 1,481 1,487 1,900
2020/12/25 1,509 1,509 1,509 1,509 600
2020/12/24 1,490 1,499 1,490 1,499 1,100
2020/12/21 1,519 1,519 1,519 1,519 800
2020/12/18 1,500 1,519 1,499 1,519 1,200
2020/12/17 1,498 1,498 1,498 1,498 100
2020/12/16 1,499 1,499 1,499 1,499 100
2020/12/15 1,490 1,500 1,489 1,500 1,500
2020/12/14 1,490 1,490 1,489 1,489 800
2020/12/11 1,490 1,500 1,462 1,500 3,600
2020/12/10 1,490 1,490 1,490 1,490 600
2020/12/08 1,487 1,500 1,487 1,488 1,700
2020/12/01 1,497 1,497 1,497 1,497 800
2020/11/30 1,502 1,502 1,498 1,498 200
2020/11/27 1,498 1,498 1,498 1,498 200
2020/11/26 1,500 1,500 1,500 1,500 100
2020/11/25 1,510 1,510 1,510 1,510 700
2020/11/24 1,498 1,498 1,495 1,496 500
2020/11/20 1,499 1,499 1,497 1,497 800
2020/11/19 1,472 1,479 1,472 1,479 200
2020/11/18 1,463 1,463 1,463 1,463 100
2020/11/13 1,452 1,452 1,448 1,448 200
2020/11/12 1,460 1,460 1,460 1,460 100
2020/11/11 1,453 1,467 1,453 1,467 900
2020/11/10 1,468 1,468 1,468 1,468 200
2020/11/09 1,471 1,471 1,471 1,471 100
2020/11/06 1,469 1,471 1,469 1,471 400
2020/11/04 1,471 1,471 1,471 1,471 100
2020/11/02 1,500 1,500 1,471 1,471 900
2020/10/30 1,500 1,500 1,500 1,500 100
2020/10/23 1,493 1,494 1,485 1,494 900
2020/10/22 1,472 1,473 1,472 1,473 200
2020/10/21 1,450 1,450 1,450 1,450 100
2020/10/20 1,450 1,450 1,450 1,450 1,700
2020/10/19 1,430 1,438 1,428 1,438 400
2020/10/15 1,461 1,461 1,425 1,440 1,600
2020/10/07 1,460 1,463 1,457 1,463 900
2020/10/06 1,507 1,507 1,470 1,470 1,600
2020/10/05 1,458 1,487 1,458 1,479 2,800
2020/10/02 1,408 1,459 1,402 1,430 7,200
2020/09/30 1,419 1,429 1,392 1,429 5,400
2020/09/29 1,356 1,392 1,356 1,392 2,800
2020/09/28 1,382 1,385 1,382 1,385 300
2020/09/25 1,352 1,375 1,352 1,375 1,300
2020/09/24 1,351 1,352 1,351 1,352 300
2020/09/23 1,376 1,399 1,345 1,358 3,000
2020/09/18 1,383 1,383 1,376 1,376 200
2020/09/17 1,375 1,375 1,339 1,340 1,800
2020/09/15 1,370 1,401 1,356 1,356 700
2020/09/11 1,405 1,405 1,355 1,365 1,700
2020/09/09 1,380 1,400 1,379 1,400 1,000
2020/09/08 1,379 1,379 1,379 1,379 100
2020/09/07 1,379 1,380 1,373 1,380 900
2020/09/04 1,370 1,370 1,370 1,370 400
2020/09/03 1,370 1,384 1,370 1,373 2,500
2020/09/02 1,392 1,392 1,392 1,392 200
2020/09/01 1,400 1,400 1,400 1,400 600
2020/08/31 1,404 1,408 1,404 1,408 500
2020/08/28 1,399 1,400 1,386 1,400 600
2020/08/27 1,385 1,387 1,385 1,387 500
2020/08/25 1,400 1,400 1,400 1,400 800
2020/08/24 1,396 1,405 1,396 1,403 700
2020/08/21 1,384 1,384 1,384 1,384 100
2020/08/20 1,394 1,394 1,385 1,388 1,100
2020/08/19 1,357 1,370 1,357 1,370 900
2020/08/18 1,358 1,358 1,358 1,358 100
2020/08/17 1,349 1,360 1,344 1,349 600
2020/08/13 1,350 1,350 1,350 1,350 200
2020/08/06 1,349 1,349 1,349 1,349 500
2020/08/03 1,350 1,350 1,350 1,350 400
2020/07/31 1,358 1,361 1,350 1,350 1,000
2020/07/29 1,400 1,400 1,340 1,351 1,100
2020/07/22 1,399 1,399 1,399 1,399 700
2020/07/21 1,397 1,397 1,396 1,396 500
2020/07/20 1,406 1,406 1,398 1,398 1,000
2020/07/17 1,338 1,379 1,337 1,379 700
2020/07/16 1,341 1,341 1,338 1,338 300
2020/07/15 1,328 1,341 1,328 1,341 200
2020/07/14 1,328 1,328 1,328 1,328 400
2020/07/13 1,328 1,333 1,328 1,333 1,100
2020/07/10 1,340 1,345 1,339 1,341 1,000
2020/07/03 1,419 1,419 1,376 1,376 900
2020/07/02 1,400 1,419 1,389 1,389 1,700
2020/07/01 1,381 1,381 1,360 1,360 1,300
2020/06/30 1,378 1,381 1,378 1,381 400
2020/06/29 1,382 1,397 1,317 1,377 5,400
2020/06/26 1,414 1,446 1,401 1,401 4,100
2020/06/25 1,485 1,485 1,468 1,468 1,500
2020/06/24 1,480 1,480 1,448 1,470 1,500
2020/06/23 1,431 1,449 1,431 1,448 600
2020/06/22 1,424 1,431 1,424 1,431 1,900
2020/06/19 1,413 1,427 1,413 1,424 1,000
2020/06/18 1,413 1,413 1,412 1,412 700
2020/06/16 1,415 1,415 1,401 1,405 1,300
2020/06/15 1,418 1,423 1,406 1,413 2,700
2020/06/12 1,407 1,418 1,407 1,418 800
2020/06/11 1,406 1,420 1,406 1,420 1,200
2020/06/10 1,403 1,415 1,403 1,415 1,400
2020/06/09 1,410 1,419 1,410 1,419 200
2020/06/08 1,420 1,420 1,410 1,410 600
2020/06/03 1,425 1,426 1,425 1,425 900
2020/06/02 1,440 1,440 1,426 1,426 600
2020/06/01 1,440 1,440 1,434 1,438 1,000
2020/05/29 1,399 1,448 1,399 1,448 900
2020/05/28 1,399 1,419 1,399 1,411 1,400
2020/05/27 1,398 1,403 1,398 1,403 800
2020/05/26 1,398 1,403 1,398 1,403 1,200
2020/05/25 1,430 1,430 1,400 1,400 900
2020/05/22 1,399 1,400 1,399 1,400 800
2020/05/21 1,395 1,398 1,395 1,398 700
2020/05/20 1,395 1,395 1,379 1,395 1,800
2020/05/19 1,397 1,398 1,397 1,398 900
2020/05/18 1,399 1,399 1,375 1,384 1,500
2020/05/15 1,413 1,413 1,413 1,413 100
2020/05/14 1,410 1,445 1,408 1,414 2,300
2020/05/13 1,410 1,410 1,410 1,410 100
2020/05/12 1,415 1,418 1,415 1,418 300
2020/05/11 1,416 1,416 1,416 1,416 200
2020/05/07 1,418 1,418 1,418 1,418 100
2020/05/01 1,435 1,435 1,416 1,420 1,600
2020/04/30 1,432 1,432 1,410 1,424 1,700
2020/04/28 1,400 1,413 1,400 1,408 700
2020/04/27 1,400 1,400 1,400 1,400 1,000
2020/04/24 1,435 1,448 1,409 1,409 1,100
2020/04/23 1,405 1,405 1,405 1,405 100
2020/04/22 1,402 1,405 1,402 1,405 200
2020/04/20 1,425 1,425 1,416 1,416 1,000
2020/04/17 1,352 1,399 1,352 1,399 500
2020/04/15 1,321 1,352 1,321 1,352 600
2020/04/13 1,321 1,322 1,318 1,321 1,700
2020/04/08 1,348 1,360 1,348 1,360 700
2020/04/07 1,320 1,321 1,320 1,321 500
2020/04/02 1,350 1,350 1,350 1,350 500
2020/04/01 1,313 1,343 1,313 1,324 600
2020/03/31 1,291 1,310 1,288 1,288 900
2020/03/30 1,288 1,288 1,288 1,288 100
2020/03/27 1,333 1,337 1,314 1,314 400
2020/03/26 1,260 1,313 1,260 1,313 700
2020/03/25 1,344 1,404 1,344 1,404 1,000
2020/03/24 1,305 1,305 1,305 1,305 1,000
2020/03/23 1,280 1,280 1,280 1,280 200
2020/03/19 1,233 1,255 1,184 1,255 3,200
2020/03/17 1,258 1,265 1,230 1,231 3,500
2020/03/16 1,244 1,244 1,221 1,230 3,700
2020/03/13 1,237 1,258 1,175 1,208 8,400
2020/03/12 1,189 1,220 1,166 1,201 4,900
2020/03/11 1,202 1,218 1,202 1,205 1,600
2020/03/10 1,214 1,220 1,212 1,220 600
2020/03/09 1,257 1,257 1,250 1,250 400
2020/03/06 1,310 1,322 1,308 1,308 1,000
2020/03/05 1,351 1,351 1,340 1,340 500
2020/03/04 1,352 1,352 1,340 1,340 200
2020/03/03 1,351 1,352 1,351 1,352 1,500
2020/03/02 1,388 1,388 1,331 1,331 500
2020/02/28 1,402 1,412 1,347 1,388 4,600
2020/02/27 1,430 1,430 1,414 1,414 400
2020/02/26 1,408 1,449 1,408 1,449 200
2020/02/25 1,498 1,498 1,410 1,410 900
2020/02/21 1,457 1,468 1,457 1,468 800
2020/02/20 1,459 1,459 1,455 1,455 1,300
2020/02/19 1,455 1,463 1,455 1,459 1,400
2020/02/18 1,460 1,460 1,435 1,454 1,500
2020/02/17 1,455 1,465 1,455 1,465 200
2020/02/14 1,464 1,473 1,456 1,473 500
2020/02/13 1,459 1,478 1,459 1,461 500
2020/02/12 1,487 1,487 1,457 1,485 1,300
2020/02/10 1,487 1,487 1,487 1,487 100
2020/02/07 1,456 1,460 1,456 1,460 700
2020/02/06 1,480 1,480 1,465 1,465 200
2020/02/05 1,457 1,457 1,451 1,451 700
2020/02/03 1,455 1,463 1,454 1,454 800
2020/01/31 1,482 1,482 1,460 1,467 1,200
2020/01/30 1,480 1,506 1,480 1,482 1,500
2020/01/29 1,499 1,499 1,439 1,465 800
2020/01/28 1,506 1,518 1,461 1,508 2,800
2020/01/27 1,420 1,476 1,420 1,476 3,200
2020/01/24 1,430 1,440 1,421 1,432 2,800
2020/01/23 1,415 1,489 1,415 1,429 11,800
2020/01/22 1,502 1,502 1,497 1,497 1,200
2020/01/21 1,514 1,514 1,498 1,499 1,000
2020/01/20 1,499 1,510 1,499 1,510 3,400
2020/01/17 1,496 1,499 1,496 1,499 600
2020/01/16 1,495 1,499 1,492 1,498 1,100
2020/01/15 1,508 1,508 1,495 1,495 200
2020/01/14 1,505 1,509 1,498 1,498 800
2020/01/10 1,503 1,509 1,496 1,509 700
2020/01/09 1,509 1,509 1,509 1,509 200
2020/01/08 1,518 1,518 1,509 1,509 200
2020/01/07 1,515 1,519 1,515 1,519 200
2020/01/06 1,509 1,509 1,506 1,506 1,200

このページの先頭へ