アツギ(3529)の株価時系列情報
アツギ(3529)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 |
---|---|---|---|---|---|
2024/04/23 | 597 | 621 | 590 | 621 | 80,800 |
2024/04/22 | 576 | 601 | 575 | 598 | 68,900 |
2024/04/19 | 578 | 580 | 560 | 570 | 79,500 |
2024/04/18 | 577 | 590 | 577 | 583 | 22,500 |
2024/04/17 | 584 | 590 | 574 | 579 | 44,200 |
2024/04/16 | 596 | 596 | 579 | 579 | 68,000 |
2024/04/15 | 597 | 601 | 590 | 600 | 58,100 |
2024/04/12 | 586 | 604 | 582 | 599 | 76,700 |
2024/04/11 | 555 | 586 | 553 | 584 | 122,100 |
2024/04/10 | 542 | 565 | 542 | 560 | 84,500 |
2024/04/09 | 542 | 548 | 536 | 545 | 56,600 |
2024/04/08 | 545 | 547 | 540 | 543 | 37,300 |
2024/04/05 | 546 | 552 | 544 | 544 | 21,800 |
2024/04/04 | 554 | 554 | 545 | 548 | 66,700 |
2024/04/03 | 550 | 567 | 548 | 553 | 111,300 |
2024/04/02 | 559 | 559 | 546 | 548 | 43,100 |
2024/04/01 | 567 | 568 | 555 | 559 | 52,600 |
2024/03/29 | 559 | 573 | 559 | 567 | 71,900 |
2024/03/28 | 569 | 578 | 550 | 555 | 151,800 |
2024/03/27 | 584 | 586 | 569 | 571 | 81,400 |
2024/03/26 | 610 | 614 | 575 | 581 | 155,200 |
2024/03/25 | 620 | 633 | 612 | 614 | 58,600 |
2024/03/22 | 621 | 621 | 613 | 620 | 32,800 |
2024/03/21 | 608 | 622 | 606 | 622 | 49,400 |
2024/03/19 | 606 | 612 | 600 | 606 | 36,800 |
2024/03/18 | 597 | 613 | 596 | 609 | 102,700 |
2024/03/15 | 591 | 593 | 584 | 592 | 27,300 |
2024/03/14 | 588 | 591 | 576 | 591 | 32,500 |
2024/03/13 | 582 | 587 | 578 | 587 | 19,400 |
2024/03/12 | 586 | 592 | 570 | 582 | 79,400 |
2024/03/11 | 599 | 601 | 583 | 589 | 172,300 |
2024/03/08 | 596 | 605 | 595 | 600 | 59,400 |
2024/03/07 | 606 | 616 | 596 | 603 | 98,900 |
2024/03/06 | 595 | 616 | 595 | 607 | 93,100 |
2024/03/05 | 598 | 605 | 593 | 603 | 26,800 |
2024/03/04 | 601 | 605 | 597 | 600 | 116,000 |
2024/03/01 | 593 | 604 | 584 | 604 | 76,500 |
2024/02/29 | 599 | 608 | 590 | 596 | 100,300 |
2024/02/28 | 598 | 606 | 595 | 600 | 105,900 |
2024/02/27 | 601 | 611 | 597 | 598 | 58,000 |
2024/02/26 | 589 | 609 | 583 | 601 | 142,800 |
2024/02/22 | 607 | 611 | 580 | 590 | 156,400 |
2024/02/21 | 597 | 606 | 594 | 599 | 54,600 |
2024/02/20 | 591 | 604 | 591 | 598 | 94,100 |
2024/02/19 | 598 | 629 | 598 | 611 | 180,900 |
2024/02/16 | 569 | 598 | 567 | 598 | 69,100 |
2024/02/15 | 602 | 605 | 561 | 562 | 172,700 |
2024/02/14 | 601 | 610 | 589 | 603 | 113,300 |
2024/02/13 | 596 | 603 | 582 | 593 | 150,300 |
2024/02/09 | 570 | 592 | 567 | 589 | 143,400 |
2024/02/08 | 553 | 574 | 546 | 568 | 119,700 |
2024/02/07 | 558 | 563 | 549 | 554 | 73,200 |
2024/02/06 | 535 | 567 | 535 | 566 | 148,700 |
2024/02/05 | 528 | 543 | 528 | 540 | 47,900 |
2024/02/02 | 535 | 535 | 523 | 531 | 44,200 |
2024/02/01 | 511 | 542 | 511 | 535 | 120,500 |
2024/01/31 | 525 | 537 | 485 | 515 | 236,800 |
2024/01/30 | 540 | 543 | 522 | 523 | 189,600 |
2024/01/29 | 518 | 539 | 518 | 539 | 86,800 |
2024/01/26 | 510 | 519 | 510 | 518 | 38,200 |
2024/01/25 | 515 | 515 | 510 | 511 | 34,700 |
2024/01/24 | 513 | 516 | 512 | 515 | 13,200 |
2024/01/23 | 522 | 522 | 513 | 514 | 20,100 |
2024/01/22 | 516 | 523 | 511 | 522 | 44,800 |
2024/01/19 | 513 | 517 | 510 | 513 | 47,100 |
2024/01/18 | 509 | 515 | 509 | 514 | 16,700 |
2024/01/17 | 513 | 520 | 511 | 511 | 40,000 |
2024/01/16 | 508 | 513 | 501 | 513 | 48,900 |
2024/01/15 | 501 | 510 | 501 | 506 | 89,200 |
2024/01/12 | 503 | 507 | 500 | 502 | 65,800 |
2024/01/11 | 509 | 510 | 502 | 504 | 29,500 |
2024/01/10 | 512 | 512 | 504 | 507 | 26,400 |
2024/01/09 | 506 | 513 | 505 | 511 | 25,700 |
2024/01/05 | 510 | 514 | 502 | 502 | 31,900 |
2024/01/04 | 512 | 512 | 500 | 508 | 26,900 |
2023/12/29 | 501 | 516 | 500 | 513 | 58,400 |
2023/12/28 | 505 | 514 | 494 | 500 | 77,600 |
2023/12/27 | 531 | 546 | 478 | 506 | 271,200 |
2023/12/26 | 505 | 528 | 504 | 528 | 73,500 |
2023/12/25 | 493 | 506 | 492 | 506 | 38,500 |
2023/12/22 | 492 | 498 | 492 | 495 | 36,800 |
2023/12/21 | 494 | 499 | 489 | 495 | 48,500 |
2023/12/20 | 511 | 511 | 500 | 501 | 69,100 |
2023/12/19 | 510 | 516 | 507 | 511 | 56,200 |
2023/12/18 | 500 | 510 | 496 | 509 | 35,300 |
2023/12/15 | 499 | 502 | 492 | 500 | 40,500 |
2023/12/14 | 499 | 500 | 491 | 497 | 34,400 |
2023/12/13 | 493 | 502 | 492 | 497 | 72,700 |
2023/12/12 | 500 | 501 | 493 | 493 | 56,400 |
2023/12/11 | 498 | 500 | 493 | 496 | 42,900 |
2023/12/08 | 500 | 503 | 487 | 490 | 56,500 |
2023/12/07 | 509 | 511 | 494 | 501 | 120,200 |
2023/12/06 | 476 | 510 | 474 | 510 | 192,500 |
2023/12/05 | 474 | 478 | 471 | 474 | 89,900 |
2023/12/04 | 472 | 472 | 461 | 462 | 49,100 |
2023/12/01 | 466 | 474 | 464 | 473 | 64,800 |
2023/11/30 | 464 | 467 | 457 | 467 | 61,900 |
2023/11/29 | 447 | 465 | 447 | 464 | 106,400 |
2023/11/28 | 447 | 450 | 443 | 445 | 34,700 |
2023/11/27 | 447 | 448 | 444 | 444 | 7,300 |
2023/11/24 | 448 | 448 | 445 | 447 | 7,400 |
2023/11/22 | 448 | 450 | 447 | 448 | 9,100 |
2023/11/21 | 446 | 449 | 444 | 448 | 14,700 |
2023/11/20 | 440 | 452 | 440 | 447 | 88,900 |
2023/11/17 | 434 | 443 | 434 | 443 | 27,000 |
2023/11/16 | 432 | 437 | 432 | 434 | 11,100 |
2023/11/15 | 432 | 434 | 432 | 432 | 12,400 |
2023/11/14 | 432 | 433 | 431 | 433 | 8,800 |
2023/11/13 | 435 | 435 | 430 | 432 | 34,200 |
2023/11/10 | 434 | 434 | 430 | 432 | 17,500 |
2023/11/09 | 431 | 434 | 430 | 434 | 18,700 |
2023/11/08 | 431 | 433 | 427 | 431 | 37,600 |
2023/11/07 | 436 | 437 | 432 | 432 | 33,900 |
2023/11/06 | 436 | 439 | 435 | 436 | 57,600 |
2023/11/02 | 436 | 439 | 433 | 435 | 38,700 |
2023/11/01 | 435 | 440 | 434 | 439 | 77,300 |
2023/10/31 | 425 | 434 | 422 | 433 | 34,300 |
2023/10/30 | 433 | 433 | 423 | 424 | 74,500 |
2023/10/27 | 412 | 440 | 412 | 434 | 142,100 |
2023/10/26 | 415 | 417 | 412 | 416 | 30,200 |
2023/10/25 | 413 | 414 | 411 | 414 | 17,400 |
2023/10/24 | 420 | 420 | 402 | 411 | 48,800 |
2023/10/23 | 420 | 421 | 416 | 416 | 27,500 |
2023/10/20 | 420 | 421 | 419 | 420 | 9,600 |
2023/10/19 | 420 | 425 | 420 | 422 | 34,200 |
2023/10/18 | 420 | 424 | 420 | 420 | 33,000 |
2023/10/17 | 424 | 424 | 419 | 420 | 35,600 |
2023/10/16 | 424 | 424 | 417 | 422 | 95,900 |
2023/10/13 | 422 | 423 | 419 | 422 | 71,700 |
2023/10/12 | 424 | 425 | 420 | 422 | 18,100 |
2023/10/11 | 419 | 426 | 419 | 424 | 20,200 |
2023/10/10 | 425 | 427 | 420 | 421 | 49,500 |
2023/10/06 | 417 | 422 | 417 | 420 | 21,400 |
2023/10/05 | 420 | 425 | 420 | 420 | 82,500 |
2023/10/04 | 427 | 427 | 420 | 420 | 45,900 |
2023/10/03 | 436 | 436 | 427 | 429 | 53,400 |
2023/10/02 | 440 | 441 | 436 | 436 | 46,600 |
2023/09/29 | 438 | 442 | 437 | 437 | 71,500 |
2023/09/28 | 446 | 448 | 441 | 441 | 29,300 |
2023/09/27 | 452 | 452 | 442 | 451 | 38,400 |
2023/09/26 | 453 | 453 | 449 | 450 | 40,200 |
2023/09/25 | 442 | 456 | 442 | 454 | 47,100 |
2023/09/22 | 442 | 445 | 441 | 442 | 13,500 |
2023/09/21 | 441 | 444 | 441 | 442 | 22,500 |
2023/09/20 | 449 | 449 | 441 | 442 | 33,600 |
2023/09/19 | 442 | 450 | 442 | 449 | 43,600 |
2023/09/15 | 441 | 451 | 441 | 446 | 153,000 |
2023/09/14 | 439 | 441 | 439 | 439 | 13,200 |
2023/09/13 | 439 | 441 | 438 | 439 | 50,600 |
2023/09/12 | 440 | 442 | 438 | 438 | 46,600 |
2023/09/11 | 444 | 444 | 438 | 441 | 31,200 |
2023/09/08 | 441 | 442 | 438 | 438 | 39,900 |
2023/09/07 | 446 | 446 | 439 | 446 | 45,500 |
2023/09/06 | 441 | 446 | 441 | 446 | 46,000 |
2023/09/05 | 444 | 444 | 440 | 444 | 16,500 |
2023/09/04 | 444 | 445 | 441 | 444 | 19,600 |
2023/09/01 | 438 | 443 | 438 | 442 | 12,500 |
2023/08/31 | 440 | 441 | 439 | 439 | 16,800 |
2023/08/30 | 442 | 446 | 440 | 440 | 19,600 |
2023/08/29 | 439 | 446 | 436 | 445 | 43,800 |
2023/08/28 | 436 | 440 | 433 | 435 | 84,300 |
2023/08/25 | 433 | 446 | 432 | 442 | 104,300 |
2023/08/24 | 421 | 431 | 421 | 428 | 58,100 |
2023/08/23 | 419 | 424 | 419 | 422 | 3,900 |
2023/08/22 | 418 | 422 | 418 | 420 | 10,300 |
2023/08/21 | 417 | 423 | 416 | 422 | 14,700 |
2023/08/18 | 416 | 418 | 416 | 416 | 18,300 |
2023/08/17 | 422 | 423 | 413 | 421 | 47,000 |
2023/08/16 | 421 | 421 | 418 | 420 | 22,500 |
2023/08/15 | 425 | 425 | 420 | 421 | 14,700 |
2023/08/14 | 420 | 423 | 419 | 421 | 22,400 |
2023/08/10 | 423 | 423 | 421 | 421 | 18,500 |
2023/08/09 | 426 | 426 | 422 | 422 | 16,600 |
2023/08/08 | 422 | 425 | 422 | 424 | 9,300 |
2023/08/07 | 418 | 424 | 418 | 422 | 20,500 |
2023/08/04 | 423 | 425 | 417 | 419 | 56,400 |
2023/08/03 | 431 | 431 | 422 | 422 | 59,400 |
2023/08/02 | 435 | 435 | 432 | 433 | 20,400 |
2023/08/01 | 435 | 437 | 435 | 435 | 14,700 |
2023/07/31 | 431 | 445 | 431 | 435 | 72,400 |
2023/07/28 | 442 | 444 | 429 | 430 | 161,400 |
2023/07/27 | 446 | 446 | 441 | 444 | 20,000 |
2023/07/26 | 450 | 450 | 441 | 445 | 39,200 |
2023/07/25 | 432 | 451 | 431 | 448 | 71,300 |
2023/07/24 | 427 | 434 | 427 | 434 | 96,300 |
2023/07/21 | 428 | 429 | 427 | 427 | 14,700 |
2023/07/20 | 429 | 429 | 427 | 428 | 10,400 |
2023/07/19 | 428 | 429 | 426 | 427 | 21,000 |
2023/07/18 | 429 | 430 | 426 | 426 | 37,500 |
2023/07/14 | 427 | 427 | 424 | 424 | 15,800 |
2023/07/13 | 426 | 427 | 423 | 426 | 22,900 |
2023/07/12 | 421 | 425 | 418 | 424 | 25,800 |
2023/07/11 | 420 | 421 | 416 | 419 | 30,400 |
2023/07/10 | 418 | 418 | 412 | 416 | 57,100 |
2023/07/07 | 418 | 418 | 414 | 416 | 33,200 |
2023/07/06 | 419 | 419 | 417 | 418 | 15,800 |
2023/07/05 | 420 | 420 | 418 | 419 | 9,100 |
2023/07/04 | 423 | 423 | 419 | 421 | 10,800 |
2023/07/03 | 421 | 424 | 421 | 423 | 10,700 |
2023/06/30 | 424 | 424 | 421 | 421 | 9,500 |