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 |
|---|---|---|---|---|---|
| 2025/10/22 | 1,433 | 1,448 | 1,406 | 1,444 | 3,800 |
| 2025/10/21 | 1,430 | 1,445 | 1,402 | 1,445 | 2,700 |
| 2025/10/20 | 1,394 | 1,454 | 1,394 | 1,430 | 3,800 |
| 2025/10/16 | 1,398 | 1,398 | 1,396 | 1,397 | 500 |
| 2025/10/15 | 1,409 | 1,409 | 1,395 | 1,398 | 1,900 |
| 2025/10/14 | 1,398 | 1,409 | 1,395 | 1,402 | 3,800 |
| 2025/10/10 | 1,406 | 1,410 | 1,398 | 1,398 | 800 |
| 2025/10/09 | 1,417 | 1,422 | 1,393 | 1,422 | 2,600 |
| 2025/10/08 | 1,406 | 1,420 | 1,406 | 1,420 | 900 |
| 2025/10/07 | 1,403 | 1,417 | 1,400 | 1,411 | 8,700 |
| 2025/10/06 | 1,413 | 1,419 | 1,407 | 1,415 | 2,300 |
| 2025/10/03 | 1,425 | 1,425 | 1,405 | 1,413 | 1,400 |
| 2025/10/02 | 1,430 | 1,430 | 1,406 | 1,425 | 1,900 |
| 2025/10/01 | 1,427 | 1,430 | 1,405 | 1,428 | 2,500 |
| 2025/09/30 | 1,420 | 1,424 | 1,405 | 1,424 | 2,200 |
| 2025/09/29 | 1,414 | 1,428 | 1,403 | 1,420 | 1,100 |
| 2025/09/26 | 1,410 | 1,417 | 1,403 | 1,417 | 3,100 |
| 2025/09/25 | 1,424 | 1,424 | 1,403 | 1,417 | 3,200 |
| 2025/09/24 | 1,411 | 1,425 | 1,402 | 1,425 | 3,000 |
| 2025/09/22 | 1,416 | 1,420 | 1,415 | 1,415 | 3,300 |
| 2025/09/19 | 1,426 | 1,426 | 1,415 | 1,415 | 4,000 |
| 2025/09/18 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2025/09/17 | 1,403 | 1,425 | 1,396 | 1,425 | 2,800 |
| 2025/09/16 | 1,400 | 1,430 | 1,385 | 1,430 | 4,200 |
| 2025/09/12 | 1,445 | 1,449 | 1,385 | 1,400 | 4,700 |
| 2025/09/11 | 1,397 | 1,397 | 1,384 | 1,397 | 700 |
| 2025/09/10 | 1,391 | 1,398 | 1,350 | 1,397 | 3,500 |
| 2025/09/09 | 1,415 | 1,415 | 1,393 | 1,401 | 600 |
| 2025/09/08 | 1,392 | 1,415 | 1,392 | 1,415 | 400 |
| 2025/09/05 | 1,403 | 1,403 | 1,392 | 1,400 | 700 |
| 2025/09/04 | 1,387 | 1,403 | 1,387 | 1,403 | 400 |
| 2025/09/03 | 1,372 | 1,417 | 1,371 | 1,417 | 2,600 |
| 2025/09/02 | 1,397 | 1,397 | 1,371 | 1,397 | 800 |
| 2025/09/01 | 1,398 | 1,398 | 1,381 | 1,398 | 800 |
| 2025/08/29 | 1,390 | 1,395 | 1,388 | 1,395 | 700 |
| 2025/08/28 | 1,436 | 1,436 | 1,393 | 1,395 | 3,300 |
| 2025/08/27 | 1,455 | 1,455 | 1,436 | 1,436 | 600 |
| 2025/08/26 | 1,430 | 1,439 | 1,430 | 1,438 | 500 |
| 2025/08/25 | 1,419 | 1,450 | 1,417 | 1,440 | 2,000 |
| 2025/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2025/08/21 | 1,448 | 1,450 | 1,417 | 1,429 | 4,300 |
| 2025/08/20 | 1,410 | 1,433 | 1,410 | 1,418 | 800 |
| 2025/08/19 | 1,423 | 1,423 | 1,418 | 1,418 | 200 |
| 2025/08/18 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2025/08/15 | 1,423 | 1,423 | 1,401 | 1,409 | 2,600 |
| 2025/08/14 | 1,436 | 1,436 | 1,420 | 1,423 | 900 |
| 2025/08/13 | 1,420 | 1,442 | 1,420 | 1,438 | 1,000 |
| 2025/08/12 | 1,451 | 1,451 | 1,421 | 1,427 | 2,500 |
| 2025/08/08 | 1,488 | 1,488 | 1,438 | 1,451 | 1,100 |
| 2025/08/07 | 1,443 | 1,488 | 1,436 | 1,488 | 1,100 |
| 2025/08/06 | 1,388 | 1,487 | 1,384 | 1,469 | 12,300 |
| 2025/08/05 | 1,501 | 1,579 | 1,465 | 1,553 | 14,400 |
| 2025/08/04 | 1,487 | 1,500 | 1,457 | 1,500 | 1,600 |
| 2025/08/01 | 1,453 | 1,487 | 1,453 | 1,487 | 1,000 |
| 2025/07/31 | 1,490 | 1,490 | 1,473 | 1,473 | 200 |
| 2025/07/30 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2025/07/29 | 1,473 | 1,504 | 1,473 | 1,495 | 900 |
| 2025/07/28 | 1,473 | 1,500 | 1,473 | 1,500 | 300 |
| 2025/07/25 | 1,491 | 1,491 | 1,491 | 1,491 | 700 |
| 2025/07/24 | 1,451 | 1,456 | 1,451 | 1,456 | 300 |
| 2025/07/23 | 1,450 | 1,450 | 1,439 | 1,439 | 400 |
| 2025/07/22 | 1,468 | 1,468 | 1,468 | 1,468 | 300 |
| 2025/07/18 | 1,497 | 1,498 | 1,497 | 1,498 | 200 |
| 2025/07/17 | 1,496 | 1,497 | 1,496 | 1,497 | 300 |
| 2025/07/14 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2025/07/10 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2025/07/09 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2025/07/08 | 1,451 | 1,459 | 1,451 | 1,459 | 300 |
| 2025/07/03 | 1,508 | 1,508 | 1,450 | 1,456 | 2,900 |
| 2025/07/02 | 1,504 | 1,508 | 1,490 | 1,508 | 1,200 |
| 2025/07/01 | 1,496 | 1,504 | 1,465 | 1,504 | 1,700 |
| 2025/06/30 | 1,436 | 1,598 | 1,435 | 1,466 | 8,000 |
| 2025/06/26 | 1,410 | 1,420 | 1,410 | 1,420 | 300 |
| 2025/06/25 | 1,420 | 1,420 | 1,420 | 1,420 | 500 |
| 2025/06/24 | 1,399 | 1,420 | 1,399 | 1,420 | 400 |
| 2025/06/23 | 1,371 | 1,400 | 1,371 | 1,400 | 800 |
| 2025/06/20 | 1,374 | 1,374 | 1,374 | 1,374 | 800 |
| 2025/06/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2025/06/16 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2025/06/12 | 1,465 | 1,465 | 1,435 | 1,435 | 200 |
| 2025/06/09 | 1,466 | 1,466 | 1,466 | 1,466 | 300 |
| 2025/06/06 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2025/06/05 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2025/06/02 | 1,478 | 1,478 | 1,478 | 1,478 | 300 |
| 2025/05/29 | 1,452 | 1,452 | 1,452 | 1,452 | 200 |
| 2025/05/26 | 1,482 | 1,482 | 1,482 | 1,482 | 100 |
| 2025/05/23 | 1,534 | 1,534 | 1,482 | 1,482 | 800 |
| 2025/05/22 | 1,520 | 1,539 | 1,520 | 1,539 | 200 |
| 2025/05/21 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2025/05/20 | 1,504 | 1,505 | 1,504 | 1,504 | 1,000 |
| 2025/05/19 | 1,467 | 1,475 | 1,467 | 1,475 | 500 |
| 2025/05/15 | 1,517 | 1,517 | 1,465 | 1,465 | 6,000 |
| 2025/05/14 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2025/05/13 | 1,426 | 1,426 | 1,426 | 1,426 | 200 |
| 2025/05/09 | 1,419 | 1,419 | 1,419 | 1,419 | 200 |
| 2025/05/02 | 1,436 | 1,436 | 1,431 | 1,431 | 300 |
| 2025/05/01 | 1,462 | 1,545 | 1,447 | 1,447 | 2,500 |
| 2025/04/30 | 1,491 | 1,629 | 1,470 | 1,470 | 8,700 |
| 2025/04/28 | 1,444 | 1,523 | 1,420 | 1,433 | 2,600 |
| 2025/04/25 | 1,460 | 1,468 | 1,430 | 1,444 | 1,300 |
| 2025/04/24 | 1,423 | 1,430 | 1,423 | 1,430 | 500 |
| 2025/04/23 | 1,420 | 1,430 | 1,420 | 1,420 | 600 |
| 2025/04/22 | 1,408 | 1,410 | 1,408 | 1,410 | 200 |
| 2025/04/21 | 1,407 | 1,407 | 1,407 | 1,407 | 800 |
| 2025/04/17 | 1,400 | 1,407 | 1,380 | 1,380 | 500 |
| 2025/04/15 | 1,432 | 1,432 | 1,381 | 1,381 | 300 |
| 2025/04/09 | 1,569 | 1,569 | 1,429 | 1,462 | 3,400 |
| 2025/04/08 | 1,398 | 1,624 | 1,296 | 1,609 | 36,400 |
| 2025/04/07 | 1,400 | 1,400 | 1,398 | 1,398 | 1,200 |
| 2025/04/03 | 1,405 | 1,408 | 1,392 | 1,393 | 800 |
| 2025/04/02 | 1,410 | 1,410 | 1,410 | 1,410 | 400 |
| 2025/04/01 | 1,412 | 1,413 | 1,411 | 1,413 | 700 |
| 2025/03/31 | 1,410 | 1,412 | 1,410 | 1,412 | 700 |
| 2025/03/28 | 1,405 | 1,406 | 1,405 | 1,406 | 400 |
| 2025/03/27 | 1,411 | 1,411 | 1,402 | 1,406 | 300 |
| 2025/03/26 | 1,402 | 1,402 | 1,402 | 1,402 | 200 |
| 2025/03/25 | 1,434 | 1,434 | 1,404 | 1,432 | 1,200 |
| 2025/03/24 | 1,403 | 1,414 | 1,403 | 1,414 | 800 |
| 2025/03/21 | 1,415 | 1,415 | 1,414 | 1,414 | 5,700 |
| 2025/03/19 | 1,410 | 1,410 | 1,394 | 1,394 | 300 |
| 2025/03/17 | 1,435 | 1,435 | 1,403 | 1,403 | 3,000 |
| 2025/03/14 | 1,410 | 1,421 | 1,377 | 1,405 | 3,400 |
| 2025/03/13 | 1,376 | 1,382 | 1,376 | 1,380 | 4,200 |
| 2025/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/03/11 | 1,333 | 1,338 | 1,333 | 1,338 | 700 |
| 2025/03/10 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2025/03/07 | 1,320 | 1,329 | 1,320 | 1,326 | 900 |
| 2025/03/05 | 1,333 | 1,333 | 1,316 | 1,316 | 400 |
| 2025/03/03 | 1,359 | 1,359 | 1,344 | 1,344 | 500 |
| 2025/02/28 | 1,333 | 1,333 | 1,333 | 1,333 | 200 |
| 2025/02/26 | 1,313 | 1,314 | 1,313 | 1,314 | 200 |
| 2025/02/25 | 1,345 | 1,345 | 1,311 | 1,311 | 1,900 |
| 2025/02/21 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2025/02/20 | 1,347 | 1,349 | 1,345 | 1,345 | 1,000 |
| 2025/02/19 | 1,342 | 1,347 | 1,342 | 1,347 | 200 |
| 2025/02/18 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2025/02/17 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2025/02/14 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2025/02/13 | 1,337 | 1,338 | 1,332 | 1,338 | 400 |
| 2025/02/12 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
| 2025/02/10 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2025/02/05 | 1,339 | 1,339 | 1,339 | 1,339 | 200 |
| 2025/02/03 | 1,355 | 1,355 | 1,355 | 1,355 | 800 |
| 2025/01/31 | 1,345 | 1,355 | 1,345 | 1,355 | 1,700 |
| 2025/01/30 | 1,346 | 1,350 | 1,345 | 1,345 | 500 |
| 2025/01/29 | 1,361 | 1,361 | 1,361 | 1,361 | 200 |
| 2025/01/28 | 1,332 | 1,381 | 1,332 | 1,361 | 5,900 |
| 2025/01/24 | 1,352 | 1,352 | 1,338 | 1,342 | 1,000 |
| 2025/01/23 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2025/01/22 | 1,343 | 1,343 | 1,343 | 1,343 | 300 |
| 2025/01/21 | 1,340 | 1,350 | 1,340 | 1,350 | 400 |
| 2025/01/20 | 1,345 | 1,345 | 1,328 | 1,340 | 1,100 |
| 2025/01/17 | 1,349 | 1,349 | 1,345 | 1,345 | 300 |
| 2025/01/16 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2025/01/15 | 1,350 | 1,350 | 1,349 | 1,350 | 500 |
| 2025/01/14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/01/09 | 1,349 | 1,349 | 1,349 | 1,349 | 1,100 |
| 2025/01/06 | 1,360 | 1,360 | 1,360 | 1,360 | 400 |
| 2024/12/27 | 1,348 | 1,348 | 1,348 | 1,348 | 200 |
| 2024/12/25 | 1,365 | 1,365 | 1,365 | 1,365 | 600 |
| 2024/12/24 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2024/12/23 | 1,362 | 1,362 | 1,362 | 1,362 | 200 |
| 2024/12/20 | 1,362 | 1,362 | 1,362 | 1,362 | 800 |
| 2024/12/19 | 1,363 | 1,363 | 1,361 | 1,361 | 300 |
| 2024/12/18 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2024/12/13 | 1,382 | 1,382 | 1,382 | 1,382 | 700 |
| 2024/12/12 | 1,382 | 1,382 | 1,382 | 1,382 | 600 |
| 2024/12/11 | 1,385 | 1,385 | 1,361 | 1,361 | 700 |
| 2024/12/10 | 1,393 | 1,393 | 1,385 | 1,385 | 200 |
| 2024/12/09 | 1,369 | 1,393 | 1,369 | 1,393 | 400 |
| 2024/12/06 | 1,363 | 1,369 | 1,363 | 1,369 | 300 |
| 2024/12/04 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2024/12/03 | 1,362 | 1,362 | 1,362 | 1,362 | 500 |
| 2024/12/02 | 1,388 | 1,388 | 1,388 | 1,388 | 600 |
| 2024/11/29 | 1,380 | 1,380 | 1,361 | 1,361 | 300 |
| 2024/11/26 | 1,390 | 1,390 | 1,386 | 1,386 | 600 |
| 2024/11/25 | 1,375 | 1,375 | 1,360 | 1,360 | 1,000 |
| 2024/11/22 | 1,370 | 1,378 | 1,340 | 1,378 | 800 |
| 2024/11/21 | 1,375 | 1,375 | 1,373 | 1,373 | 200 |
| 2024/11/20 | 1,385 | 1,385 | 1,385 | 1,385 | 600 |
| 2024/11/19 | 1,392 | 1,392 | 1,389 | 1,389 | 700 |
| 2024/11/18 | 1,380 | 1,410 | 1,380 | 1,400 | 900 |
| 2024/11/15 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2024/11/13 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2024/11/01 | 1,384 | 1,388 | 1,384 | 1,388 | 400 |
| 2024/10/31 | 1,359 | 1,359 | 1,357 | 1,357 | 200 |
| 2024/10/28 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2024/10/25 | 1,394 | 1,394 | 1,394 | 1,394 | 600 |
| 2024/10/24 | 1,380 | 1,394 | 1,380 | 1,394 | 300 |
| 2024/10/23 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2024/10/21 | 1,399 | 1,399 | 1,370 | 1,370 | 900 |
| 2024/10/18 | 1,372 | 1,372 | 1,372 | 1,372 | 200 |
| 2024/10/17 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2024/10/15 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2024/10/11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/10/10 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2024/10/09 | 1,425 | 1,426 | 1,425 | 1,425 | 500 |
| 2024/10/08 | 1,426 | 1,426 | 1,426 | 1,426 | 200 |
| 2024/10/07 | 1,426 | 1,426 | 1,426 | 1,426 | 200 |
| 2024/10/03 | 1,432 | 1,435 | 1,432 | 1,432 | 1,000 |