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
2019/12/30 1,017 1,025 1,015 1,015 255,900
2019/12/27 1,013 1,019 1,012 1,017 172,900
2019/12/26 1,011 1,013 1,009 1,013 179,100
2019/12/25 1,008 1,011 1,007 1,011 175,800
2019/12/24 1,006 1,009 1,005 1,008 95,300
2019/12/23 1,005 1,008 1,005 1,007 120,700
2019/12/20 1,012 1,012 1,006 1,006 149,200
2019/12/19 1,010 1,013 1,008 1,008 117,100
2019/12/18 1,005 1,009 1,004 1,009 98,200
2019/12/17 1,005 1,006 1,002 1,003 138,500
2019/12/16 1,006 1,011 1,004 1,005 112,600
2019/12/13 1,009 1,011 1,005 1,006 130,300
2019/12/12 1,008 1,010 1,005 1,008 81,800
2019/12/11 1,008 1,010 1,007 1,009 76,200
2019/12/10 1,012 1,012 1,008 1,009 76,800
2019/12/09 1,012 1,013 1,009 1,012 91,100
2019/12/06 1,010 1,012 1,008 1,012 69,400
2019/12/05 1,010 1,012 1,007 1,012 125,100
2019/12/04 1,005 1,010 1,005 1,010 73,600
2019/12/03 1,007 1,010 1,005 1,006 65,200
2019/12/02 1,007 1,010 1,007 1,010 68,800
2019/11/29 1,008 1,010 1,006 1,009 73,200
2019/11/28 1,008 1,009 1,006 1,008 42,200
2019/11/27 1,007 1,010 1,007 1,010 72,500
2019/11/26 1,002 1,009 1,002 1,009 135,900
2019/11/25 1,006 1,006 1,003 1,003 70,100
2019/11/22 1,005 1,006 1,002 1,003 88,300
2019/11/21 1,006 1,009 1,001 1,009 92,000
2019/11/20 1,008 1,009 1,003 1,009 98,600
2019/11/19 1,009 1,009 1,005 1,009 63,400
2019/11/18 1,009 1,011 1,007 1,009 70,300
2019/11/15 1,007 1,010 1,007 1,008 49,400
2019/11/14 1,011 1,012 1,006 1,009 76,500
2019/11/13 1,008 1,012 1,008 1,011 93,400
2019/11/12 1,005 1,010 1,005 1,010 76,300
2019/11/11 1,003 1,008 1,003 1,008 127,900
2019/11/08 1,004 1,005 1,000 1,003 91,100
2019/11/07 998 1,005 998 1,004 121,000
2019/11/06 1,000 1,001 998 1,000 112,000
2019/11/05 998 1,004 998 1,003 123,400
2019/11/01 998 1,004 997 997 149,100
2019/10/31 1,001 1,007 999 999 157,500
2019/10/30 999 1,002 998 1,002 115,300
2019/10/29 997 1,001 997 998 91,000
2019/10/28 998 999 993 997 68,100
2019/10/25 999 1,002 998 998 77,000
2019/10/24 1,003 1,005 1,000 1,002 79,000
2019/10/23 1,000 1,002 997 1,002 89,000
2019/10/21 997 1,002 997 998 80,300
2019/10/18 1,000 1,002 997 999 82,000
2019/10/17 1,000 1,004 997 997 124,700
2019/10/16 1,001 1,004 998 1,000 97,900
2019/10/15 1,000 1,007 999 999 162,600
2019/10/11 1,002 1,003 994 996 137,200
2019/10/10 1,002 1,007 1,002 1,004 68,400
2019/10/09 1,005 1,008 1,005 1,008 83,200
2019/10/08 1,002 1,007 1,001 1,007 148,800
2019/10/07 1,000 1,003 997 1,002 142,500
2019/10/04 992 1,000 991 1,000 177,800
2019/10/03 992 997 988 989 128,000
2019/10/02 983 998 983 993 231,200
2019/10/01 975 988 975 984 240,400
2019/09/30 976 982 973 974 317,300
2019/09/27 979 986 975 980 1,121,200
2019/09/26 1,012 1,016 1,009 1,009 1,041,800
2019/09/25 1,018 1,021 1,011 1,011 464,300
2019/09/24 1,018 1,022 1,018 1,020 343,300
2019/09/20 1,016 1,022 1,016 1,018 226,700
2019/09/19 1,009 1,017 1,009 1,017 166,400
2019/09/18 1,017 1,018 1,007 1,010 205,400
2019/09/17 1,021 1,022 1,016 1,018 193,500
2019/09/13 1,021 1,024 1,020 1,021 153,400
2019/09/12 1,021 1,026 1,021 1,021 170,300
2019/09/11 1,019 1,024 1,018 1,019 201,200
2019/09/10 1,015 1,018 1,014 1,018 133,600
2019/09/09 1,016 1,017 1,014 1,015 105,400
2019/09/06 1,015 1,017 1,014 1,016 87,500
2019/09/05 1,010 1,017 1,010 1,014 249,200
2019/09/04 1,007 1,010 1,006 1,010 102,700
2019/09/03 1,007 1,009 1,005 1,008 106,400
2019/09/02 999 1,009 999 1,006 144,500
2019/08/30 998 999 995 999 131,000
2019/08/29 1,000 1,000 996 997 102,600
2019/08/28 1,000 1,000 997 1,000 75,800
2019/08/27 1,002 1,003 996 996 129,100
2019/08/26 991 1,002 989 999 131,800
2019/08/23 999 1,000 997 999 77,100
2019/08/22 1,002 1,002 998 1,001 68,000
2019/08/21 1,000 1,002 998 999 57,000
2019/08/20 999 1,003 997 1,003 104,300
2019/08/19 996 998 993 998 97,900
2019/08/16 990 995 989 993 114,000
2019/08/15 982 990 979 989 212,400
2019/08/14 991 992 988 991 107,100
2019/08/13 986 993 981 991 140,300
2019/08/09 989 991 986 990 137,700
2019/08/08 990 992 985 990 131,800
2019/08/07 984 991 983 989 175,000
2019/08/06 968 981 966 980 227,400
2019/08/05 979 982 970 981 240,800
2019/08/02 982 987 978 984 250,000
2019/08/01 991 992 983 989 241,700
2019/07/31 1,000 1,001 993 999 138,100
2019/07/30 1,001 1,005 999 1,003 186,200
2019/07/29 991 1,006 991 1,000 306,600
2019/07/26 987 992 985 991 72,700
2019/07/25 993 993 988 990 134,500
2019/07/24 986 990 983 989 122,200
2019/07/23 985 990 982 986 95,400
2019/07/22 989 995 983 991 85,600
2019/07/19 983 992 973 989 144,600
2019/07/18 985 986 974 975 183,700
2019/07/17 987 990 985 987 95,400
2019/07/16 990 991 984 990 94,300
2019/07/12 991 993 989 992 79,500
2019/07/11 989 990 984 988 121,400
2019/07/10 988 998 987 993 219,100
2019/07/09 983 992 983 990 95,100
2019/07/08 991 992 979 981 180,600
2019/07/05 994 995 990 993 103,700
2019/07/04 983 995 982 993 255,000
2019/07/03 972 982 972 982 199,100
2019/07/02 965 972 962 971 131,100
2019/07/01 964 966 961 964 124,800
2019/06/28 943 959 943 954 146,300
2019/06/27 943 945 938 945 83,800
2019/06/26 934 944 934 941 170,600
2019/06/25 932 937 932 933 102,600
2019/06/24 934 938 931 935 178,700
2019/06/21 945 947 937 938 216,900
2019/06/20 944 954 944 952 113,800
2019/06/19 944 948 941 944 132,900
2019/06/18 951 954 941 942 171,100
2019/06/17 957 961 952 955 95,300
2019/06/14 960 960 956 957 71,000
2019/06/13 966 967 956 960 107,500
2019/06/12 977 977 965 965 131,600
2019/06/11 975 988 975 979 264,200
2019/06/10 973 974 969 974 80,000
2019/06/07 970 973 964 973 114,200
2019/06/06 970 976 965 969 107,800
2019/06/05 961 969 961 968 146,300
2019/06/04 953 960 950 960 162,400
2019/06/03 948 959 945 955 160,900
2019/05/31 960 961 951 952 103,800
2019/05/30 956 960 954 957 101,400
2019/05/29 960 965 955 963 124,300
2019/05/28 963 968 958 960 159,000
2019/05/27 956 968 955 968 130,400
2019/05/24 944 955 944 955 128,700
2019/05/23 945 952 945 950 115,800
2019/05/22 945 948 942 947 114,700
2019/05/21 942 949 940 943 149,300
2019/05/20 942 950 940 948 127,800
2019/05/17 929 937 924 934 158,400
2019/05/16 930 931 921 923 142,400
2019/05/15 918 923 909 923 194,900
2019/05/14 899 916 888 914 454,400
2019/05/13 941 942 911 917 487,600
2019/05/10 941 946 935 941 285,200
2019/05/09 951 953 935 946 371,200
2019/05/08 960 962 951 960 267,400
2019/05/07 963 971 959 970 176,100
2019/04/26 968 968 962 962 195,700
2019/04/25 969 970 965 970 67,200
2019/04/24 969 974 968 973 123,500
2019/04/23 960 969 960 969 131,600
2019/04/22 960 961 957 960 158,300
2019/04/19 960 968 960 962 102,900
2019/04/18 965 966 960 960 116,200
2019/04/17 967 967 961 966 110,500
2019/04/16 969 973 967 972 93,400
2019/04/15 970 973 966 969 137,300
2019/04/12 960 970 960 966 135,900
2019/04/11 950 960 950 957 137,900
2019/04/10 946 954 946 951 118,400
2019/04/09 951 952 946 949 168,400
2019/04/08 960 961 951 953 154,500
2019/04/05 961 966 958 958 164,500
2019/04/04 946 962 946 957 243,700
2019/04/03 960 960 941 944 399,300
2019/04/02 984 986 960 961 403,100
2019/04/01 985 991 983 983 195,800
2019/03/29 980 988 980 983 177,900
2019/03/28 990 991 977 977 315,200
2019/03/27 985 998 981 996 1,254,400
2019/03/26 1,019 1,023 1,001 1,001 1,315,400
2019/03/25 1,022 1,028 1,019 1,022 615,000
2019/03/22 1,030 1,033 1,029 1,030 335,300
2019/03/20 1,033 1,034 1,030 1,031 170,700
2019/03/19 1,033 1,035 1,030 1,033 224,600
2019/03/18 1,037 1,039 1,035 1,035 170,800
2019/03/15 1,029 1,035 1,026 1,035 264,500
2019/03/14 1,030 1,031 1,025 1,029 129,800
2019/03/13 1,032 1,033 1,025 1,026 135,400
2019/03/12 1,032 1,038 1,031 1,031 172,100
2019/03/11 1,029 1,033 1,025 1,032 142,800
2019/03/08 1,034 1,035 1,023 1,033 313,000
2019/03/07 1,038 1,043 1,037 1,042 193,300
2019/03/06 1,031 1,038 1,031 1,036 124,500
2019/03/05 1,035 1,037 1,028 1,030 232,900
2019/03/04 1,043 1,049 1,035 1,037 347,700
2019/03/01 1,030 1,037 1,026 1,035 197,800
2019/02/28 1,020 1,030 1,020 1,025 207,800
2019/02/27 1,019 1,023 1,017 1,017 192,500
2019/02/26 1,004 1,024 1,004 1,022 414,900
2019/02/25 1,003 1,005 1,000 1,003 223,600
2019/02/22 997 1,000 994 999 116,600
2019/02/21 1,000 1,007 998 998 211,500
2019/02/20 992 999 992 999 182,100
2019/02/19 986 992 985 991 134,400
2019/02/18 989 989 983 985 158,200
2019/02/15 980 984 975 983 105,100
2019/02/14 985 986 980 980 96,000
2019/02/13 974 985 972 982 154,100
2019/02/12 965 971 964 970 131,100
2019/02/08 963 964 960 962 184,600
2019/02/07 968 969 965 965 120,300
2019/02/06 974 975 966 968 171,500
2019/02/05 972 975 970 974 111,000
2019/02/04 973 976 964 966 301,000
2019/02/01 987 989 972 972 419,700
2019/01/31 986 991 986 990 136,400
2019/01/30 990 990 985 985 174,000
2019/01/29 989 994 989 991 150,500
2019/01/28 990 994 988 989 121,500
2019/01/25 988 992 982 988 155,100
2019/01/24 990 992 987 988 146,600
2019/01/23 991 994 984 991 207,900
2019/01/22 998 1,004 992 995 210,500
2019/01/21 996 1,002 994 1,000 257,100
2019/01/18 990 995 989 993 149,100
2019/01/17 990 993 987 989 178,500
2019/01/16 990 993 985 987 168,200
2019/01/15 985 989 982 987 153,600
2019/01/11 989 990 984 985 162,600
2019/01/10 977 989 975 985 209,100
2019/01/09 990 992 984 986 303,100
2019/01/08 984 992 979 987 289,800
2019/01/07 990 990 967 975 344,700
2019/01/04 930 963 923 952 428,400

このページの先頭へ