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(7412)の株価時系列情報

アトム(7412)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
2003/12/30 1,340 1,340 1,339 1,339 300
2003/12/29 1,325 1,325 1,325 1,325 3,400
2003/12/26 1,330 1,340 1,330 1,340 2,100
2003/12/25 1,320 1,325 1,320 1,325 2,300
2003/12/24 1,315 1,320 1,315 1,320 3,700
2003/12/22 1,330 1,330 1,320 1,320 3,700
2003/12/19 1,330 1,333 1,320 1,333 3,400
2003/12/18 1,339 1,340 1,330 1,330 2,400
2003/12/17 1,322 1,322 1,312 1,312 2,400
2003/12/16 1,339 1,339 1,318 1,320 1,600
2003/12/15 1,313 1,335 1,311 1,318 4,000
2003/12/12 1,320 1,320 1,311 1,311 1,400
2003/12/11 1,315 1,329 1,315 1,329 2,200
2003/12/10 1,310 1,315 1,310 1,310 900
2003/12/09 1,315 1,315 1,310 1,310 2,100
2003/12/08 1,310 1,315 1,310 1,315 1,100
2003/12/05 1,320 1,320 1,300 1,305 4,300
2003/12/04 1,325 1,327 1,320 1,325 3,100
2003/12/03 1,336 1,336 1,330 1,330 2,600
2003/12/02 1,350 1,350 1,335 1,335 2,000
2003/12/01 1,331 1,335 1,330 1,335 3,200
2003/11/28 1,335 1,340 1,331 1,331 2,100
2003/11/27 1,335 1,335 1,335 1,335 1,300
2003/11/26 1,336 1,340 1,336 1,340 1,400
2003/11/25 1,338 1,350 1,338 1,350 700
2003/11/21 1,331 1,331 1,331 1,331 300
2003/11/20 1,347 1,349 1,345 1,349 1,400
2003/11/19 1,349 1,349 1,348 1,349 600
2003/11/18 1,350 1,350 1,335 1,350 2,500
2003/11/17 1,350 1,350 1,336 1,336 2,700
2003/11/14 1,340 1,350 1,335 1,350 3,200
2003/11/13 1,348 1,348 1,340 1,340 200
2003/11/12 1,335 1,335 1,335 1,335 1,000
2003/11/11 1,350 1,350 1,335 1,335 2,300
2003/11/10 1,360 1,360 1,340 1,359 2,000
2003/11/07 1,350 1,360 1,350 1,360 4,100
2003/11/06 1,340 1,350 1,331 1,350 4,600
2003/11/05 1,349 1,350 1,340 1,340 800
2003/11/04 1,350 1,350 1,350 1,350 1,800
2003/10/31 1,360 1,360 1,342 1,342 4,800
2003/10/30 1,359 1,359 1,352 1,352 700
2003/10/29 1,360 1,370 1,355 1,355 2,000
2003/10/28 1,351 1,370 1,351 1,370 500
2003/10/27 1,350 1,370 1,350 1,370 2,700
2003/10/24 1,360 1,370 1,360 1,370 900
2003/10/23 1,360 1,370 1,360 1,370 700
2003/10/22 1,380 1,380 1,375 1,375 1,000
2003/10/21 1,365 1,379 1,360 1,360 1,800
2003/10/20 1,380 1,380 1,360 1,360 1,900
2003/10/17 1,366 1,380 1,366 1,379 1,300
2003/10/16 1,380 1,380 1,380 1,380 1,100
2003/10/15 1,364 1,365 1,360 1,365 2,700
2003/10/14 1,365 1,365 1,364 1,364 200
2003/10/10 1,364 1,364 1,364 1,364 2,000
2003/10/09 1,379 1,380 1,364 1,364 800
2003/10/08 1,368 1,368 1,365 1,365 900
2003/10/07 1,367 1,379 1,367 1,379 200
2003/10/06 1,366 1,380 1,366 1,380 200
2003/10/03 1,366 1,366 1,366 1,366 1,000
2003/10/02 1,382 1,383 1,365 1,365 2,800
2003/10/01 1,375 1,383 1,375 1,383 2,200
2003/09/30 1,380 1,380 1,375 1,375 600
2003/09/29 1,399 1,399 1,360 1,360 2,600
2003/09/26 1,357 1,377 1,355 1,360 6,400
2003/09/25 1,380 1,380 1,352 1,355 7,000
2003/09/24 1,405 1,415 1,402 1,406 31,900
2003/09/22 1,409 1,410 1,400 1,400 18,000
2003/09/19 1,405 1,405 1,400 1,403 4,500
2003/09/18 1,404 1,405 1,398 1,400 3,200
2003/09/17 1,400 1,402 1,398 1,401 8,700
2003/09/16 1,410 1,410 1,400 1,405 9,500
2003/09/12 1,405 1,405 1,405 1,405 1,000
2003/09/11 1,402 1,402 1,397 1,397 4,000
2003/09/10 1,400 1,402 1,398 1,402 5,000
2003/09/09 1,402 1,410 1,396 1,396 7,900
2003/09/08 1,401 1,410 1,401 1,410 2,800
2003/09/05 1,400 1,405 1,400 1,405 3,000
2003/09/04 1,391 1,400 1,390 1,395 2,000
2003/09/03 1,391 1,400 1,371 1,398 900
2003/09/02 1,367 1,400 1,367 1,400 2,100
2003/09/01 1,400 1,400 1,360 1,360 1,100
2003/08/29 1,365 1,365 1,365 1,365 200
2003/08/28 1,355 1,360 1,355 1,357 1,300
2003/08/27 1,385 1,385 1,370 1,370 1,200
2003/08/26 1,387 1,390 1,385 1,390 700
2003/08/25 1,350 1,370 1,350 1,350 1,800
2003/08/22 1,331 1,357 1,331 1,357 1,400
2003/08/21 1,330 1,331 1,322 1,330 12,600
2003/08/20 1,368 1,370 1,368 1,370 1,800
2003/08/19 1,370 1,370 1,360 1,360 2,900
2003/08/18 1,365 1,370 1,360 1,366 7,300
2003/08/15 1,359 1,360 1,340 1,340 3,500
2003/08/14 1,326 1,360 1,326 1,359 6,600
2003/08/13 1,312 1,330 1,312 1,320 400
2003/08/12 1,332 1,335 1,320 1,320 5,600
2003/08/11 1,339 1,360 1,331 1,331 7,900
2003/08/08 1,333 1,340 1,333 1,340 3,200
2003/08/07 1,345 1,348 1,301 1,301 7,200
2003/08/06 1,339 1,345 1,335 1,345 1,500
2003/08/05 1,340 1,350 1,339 1,350 4,400
2003/08/04 1,340 1,340 1,338 1,338 800
2003/08/01 1,340 1,340 1,338 1,338 1,600
2003/07/31 1,340 1,340 1,340 1,340 2,300
2003/07/30 1,340 1,340 1,340 1,340 200
2003/07/29 1,340 1,341 1,340 1,340 3,000
2003/07/28 1,350 1,360 1,340 1,340 2,900
2003/07/25 1,359 1,360 1,359 1,359 2,000
2003/07/24 1,350 1,359 1,350 1,359 200
2003/07/23 1,350 1,360 1,350 1,360 1,600
2003/07/22 1,345 1,350 1,345 1,350 2,100
2003/07/18 1,340 1,340 1,312 1,340 1,200
2003/07/17 1,311 1,311 1,310 1,310 400
2003/07/16 1,340 1,340 1,300 1,300 3,100
2003/07/15 1,340 1,350 1,340 1,340 1,400
2003/07/14 1,340 1,350 1,330 1,330 300
2003/07/11 1,369 1,369 1,350 1,360 1,900
2003/07/10 1,370 1,370 1,370 1,370 1,700
2003/07/09 1,370 1,370 1,360 1,360 1,800
2003/07/08 1,351 1,365 1,321 1,365 4,900
2003/07/07 1,325 1,351 1,325 1,351 1,400
2003/07/04 1,290 1,325 1,290 1,325 400
2003/07/03 1,295 1,310 1,290 1,290 1,300
2003/07/02 1,298 1,300 1,295 1,295 4,000
2003/07/01 1,300 1,300 1,286 1,295 2,800
2003/06/30 1,299 1,299 1,283 1,298 1,200
2003/06/27 1,282 1,300 1,282 1,283 1,500
2003/06/26 1,276 1,283 1,275 1,283 2,100
2003/06/25 1,268 1,280 1,268 1,270 800
2003/06/24 1,270 1,286 1,266 1,266 6,100
2003/06/23 1,284 1,284 1,276 1,280 1,900
2003/06/20 1,284 1,285 1,284 1,284 1,600
2003/06/19 1,280 1,285 1,280 1,285 500
2003/06/18 1,284 1,284 1,280 1,280 1,100
2003/06/17 1,274 1,274 1,274 1,274 2,000
2003/06/16 1,284 1,285 1,280 1,285 4,800
2003/06/13 1,275 1,280 1,275 1,280 1,200
2003/06/12 1,272 1,272 1,271 1,271 1,500
2003/06/11 1,271 1,271 1,271 1,271 700
2003/06/10 1,278 1,278 1,271 1,271 1,400
2003/06/09 1,273 1,280 1,272 1,280 3,400
2003/06/06 1,273 1,273 1,273 1,273 100
2003/06/05 1,270 1,273 1,270 1,273 1,300
2003/06/04 1,270 1,270 1,268 1,268 400
2003/06/03 1,268 1,270 1,268 1,270 300
2003/06/02 1,285 1,285 1,270 1,270 1,700
2003/05/30 1,285 1,285 1,284 1,284 1,900
2003/05/29 1,280 1,280 1,267 1,267 1,000
2003/05/28 1,282 1,282 1,280 1,280 1,700
2003/05/27 1,282 1,282 1,282 1,282 100
2003/05/26 1,268 1,285 1,266 1,266 4,400
2003/05/23 1,260 1,285 1,260 1,266 3,100
2003/05/22 1,270 1,271 1,265 1,266 5,400
2003/05/21 1,270 1,271 1,270 1,271 4,600
2003/05/20 1,287 1,287 1,271 1,271 2,200
2003/05/19 1,271 1,271 1,271 1,271 1,300
2003/05/16 1,299 1,299 1,273 1,273 1,600
2003/05/15 1,289 1,289 1,289 1,289 1,600
2003/05/14 1,270 1,289 1,270 1,289 1,900
2003/05/13 1,270 1,271 1,270 1,270 700
2003/05/12 1,274 1,274 1,271 1,274 1,100
2003/05/09 1,272 1,273 1,270 1,273 1,100
2003/05/08 1,271 1,272 1,271 1,272 300
2003/05/06 1,280 1,287 1,260 1,287 2,400
2003/05/02 1,280 1,280 1,280 1,280 100
2003/05/01 1,286 1,286 1,280 1,280 1,300
2003/04/30 1,280 1,300 1,267 1,267 2,900
2003/04/28 1,280 1,280 1,280 1,280 100
2003/04/25 1,271 1,271 1,271 1,271 100
2003/04/24 1,300 1,300 1,280 1,280 2,000
2003/04/23 1,290 1,290 1,290 1,290 800
2003/04/22 1,272 1,300 1,270 1,300 5,400
2003/04/21 1,250 1,260 1,250 1,260 4,000
2003/04/18 1,279 1,279 1,270 1,270 1,900
2003/04/17 1,278 1,280 1,265 1,280 1,800
2003/04/16 1,285 1,285 1,283 1,283 800
2003/04/15 1,290 1,300 1,290 1,290 3,200
2003/04/14 1,290 1,290 1,290 1,290 600
2003/04/11 1,298 1,298 1,292 1,292 1,200
2003/04/10 1,297 1,299 1,297 1,299 700
2003/04/08 1,309 1,309 1,291 1,291 800
2003/04/07 1,296 1,296 1,290 1,292 1,300
2003/04/04 1,300 1,300 1,292 1,296 800
2003/04/03 1,301 1,301 1,300 1,300 1,200
2003/04/02 1,314 1,314 1,300 1,300 2,200
2003/04/01 1,315 1,315 1,301 1,301 1,100
2003/03/31 1,300 1,310 1,300 1,300 1,300
2003/03/28 1,305 1,305 1,301 1,301 1,100
2003/03/27 1,319 1,320 1,300 1,301 2,200
2003/03/26 1,263 1,332 1,263 1,332 9,300
2003/03/25 1,330 1,349 1,330 1,348 19,000
2003/03/24 1,338 1,338 1,327 1,330 15,700
2003/03/20 1,330 1,335 1,321 1,330 7,900
2003/03/19 1,320 1,329 1,320 1,329 3,100
2003/03/18 1,328 1,330 1,320 1,320 4,400
2003/03/17 1,330 1,330 1,320 1,330 2,300
2003/03/14 1,310 1,330 1,309 1,330 2,100
2003/03/13 1,306 1,310 1,301 1,301 3,600
2003/03/12 1,310 1,310 1,302 1,302 1,800
2003/03/11 1,310 1,310 1,305 1,310 2,700
2003/03/10 1,311 1,320 1,310 1,310 4,000
2003/03/07 1,331 1,331 1,330 1,330 700
2003/03/06 1,320 1,330 1,320 1,330 2,200
2003/03/05 1,310 1,320 1,310 1,320 2,300
2003/03/04 1,311 1,315 1,310 1,310 6,200
2003/03/03 1,320 1,320 1,315 1,315 1,500
2003/02/28 1,320 1,320 1,315 1,320 700
2003/02/27 1,320 1,320 1,320 1,320 1,200
2003/02/26 1,339 1,339 1,320 1,320 1,700
2003/02/25 1,340 1,340 1,340 1,340 600
2003/02/24 1,340 1,341 1,320 1,320 1,900
2003/02/21 1,310 1,349 1,300 1,349 7,600
2003/02/20 1,311 1,340 1,311 1,340 2,900
2003/02/19 1,330 1,340 1,301 1,302 3,700
2003/02/18 1,330 1,330 1,330 1,330 2,400
2003/02/17 1,330 1,330 1,326 1,330 500
2003/02/14 1,325 1,325 1,325 1,325 2,500
2003/02/13 1,326 1,326 1,326 1,326 1,100
2003/02/12 1,310 1,327 1,310 1,327 1,600
2003/02/10 1,310 1,345 1,300 1,300 4,900
2003/02/07 1,310 1,310 1,300 1,300 300
2003/02/06 1,310 1,327 1,300 1,300 4,100
2003/02/05 1,310 1,311 1,300 1,311 4,200
2003/02/04 1,320 1,330 1,320 1,330 900
2003/02/03 1,327 1,327 1,325 1,325 200
2003/01/31 1,290 1,304 1,281 1,304 4,400
2003/01/30 1,301 1,301 1,290 1,290 1,000
2003/01/29 1,320 1,320 1,301 1,301 3,000
2003/01/28 1,315 1,315 1,315 1,315 600
2003/01/27 1,310 1,315 1,310 1,315 900
2003/01/24 1,347 1,347 1,310 1,310 1,000
2003/01/23 1,302 1,347 1,302 1,347 1,200
2003/01/22 1,325 1,325 1,320 1,320 1,100
2003/01/21 1,350 1,350 1,303 1,325 1,600
2003/01/20 1,369 1,369 1,350 1,350 900
2003/01/17 1,370 1,370 1,369 1,369 1,500
2003/01/16 1,300 1,370 1,300 1,370 2,800
2003/01/15 1,299 1,300 1,299 1,300 1,000
2003/01/14 1,251 1,297 1,251 1,297 1,900
2003/01/10 1,270 1,270 1,270 1,270 300
2003/01/09 1,270 1,270 1,270 1,270 15,900
2003/01/08 1,293 1,293 1,293 1,293 100
2003/01/07 1,280 1,299 1,280 1,299 1,200
2003/01/06 1,270 1,270 1,270 1,270 1,000

このページの先頭へ