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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,351 | 1,357 | 1,351 | 1,352 | 300 |
| 2024/04/22 | 1,346 | 1,352 | 1,346 | 1,352 | 1,000 |
| 2024/04/19 | 1,320 | 1,321 | 1,320 | 1,320 | 300 |
| 2024/04/17 | 1,317 | 1,317 | 1,316 | 1,316 | 300 |
| 2024/04/16 | 1,318 | 1,318 | 1,317 | 1,317 | 600 |
| 2024/04/15 | 1,317 | 1,317 | 1,317 | 1,317 | 300 |
| 2024/04/05 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2024/04/04 | 1,355 | 1,355 | 1,333 | 1,333 | 400 |
| 2024/04/03 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2024/04/02 | 1,350 | 1,368 | 1,350 | 1,368 | 200 |
| 2024/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2024/03/29 | 1,350 | 1,350 | 1,345 | 1,345 | 1,100 |
| 2024/03/28 | 1,350 | 1,351 | 1,350 | 1,350 | 900 |
| 2024/03/27 | 1,362 | 1,362 | 1,350 | 1,351 | 500 |
| 2024/03/26 | 1,346 | 1,359 | 1,346 | 1,359 | 5,500 |
| 2024/03/25 | 1,345 | 1,346 | 1,345 | 1,346 | 1,100 |
| 2024/03/22 | 1,345 | 1,345 | 1,344 | 1,345 | 700 |
| 2024/03/21 | 1,345 | 1,345 | 1,345 | 1,345 | 1,500 |
| 2024/03/19 | 1,355 | 1,355 | 1,345 | 1,345 | 400 |
| 2024/03/18 | 1,350 | 1,350 | 1,345 | 1,345 | 1,300 |
| 2024/03/15 | 1,336 | 1,347 | 1,332 | 1,347 | 3,700 |
| 2024/03/14 | 1,294 | 1,310 | 1,282 | 1,310 | 4,100 |
| 2024/03/13 | 1,289 | 1,289 | 1,255 | 1,280 | 5,700 |
| 2024/03/12 | 1,265 | 1,274 | 1,230 | 1,268 | 25,500 |
| 2024/03/11 | 1,355 | 1,355 | 1,350 | 1,355 | 300 |
| 2024/03/07 | 1,367 | 1,367 | 1,350 | 1,350 | 600 |
| 2024/03/06 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2024/03/05 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2024/03/04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2024/03/01 | 1,390 | 1,390 | 1,390 | 1,390 | 700 |
| 2024/02/29 | 1,400 | 1,405 | 1,400 | 1,405 | 200 |
| 2024/02/28 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2024/02/27 | 1,404 | 1,410 | 1,404 | 1,410 | 200 |
| 2024/02/22 | 1,406 | 1,406 | 1,406 | 1,406 | 800 |
| 2024/02/21 | 1,367 | 1,395 | 1,367 | 1,395 | 900 |
| 2024/02/20 | 1,382 | 1,382 | 1,362 | 1,362 | 1,300 |
| 2024/02/19 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2024/02/16 | 1,361 | 1,363 | 1,361 | 1,363 | 300 |
| 2024/02/14 | 1,360 | 1,360 | 1,348 | 1,350 | 500 |
| 2024/02/13 | 1,349 | 1,349 | 1,349 | 1,349 | 400 |
| 2024/02/07 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2024/02/06 | 1,358 | 1,358 | 1,350 | 1,350 | 900 |
| 2024/02/05 | 1,358 | 1,361 | 1,358 | 1,361 | 400 |
| 2024/02/02 | 1,346 | 1,346 | 1,332 | 1,332 | 1,300 |
| 2024/02/01 | 1,336 | 1,366 | 1,335 | 1,335 | 1,400 |
| 2024/01/31 | 1,350 | 1,350 | 1,300 | 1,312 | 2,500 |
| 2024/01/30 | 1,342 | 1,440 | 1,342 | 1,440 | 2,600 |
| 2024/01/29 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/01/26 | 1,342 | 1,342 | 1,282 | 1,320 | 2,500 |
| 2024/01/25 | 1,315 | 1,315 | 1,312 | 1,312 | 1,200 |
| 2024/01/24 | 1,313 | 1,315 | 1,313 | 1,315 | 700 |
| 2024/01/23 | 1,332 | 1,332 | 1,330 | 1,330 | 300 |
| 2024/01/22 | 1,341 | 1,341 | 1,341 | 1,341 | 700 |
| 2024/01/17 | 1,325 | 1,325 | 1,311 | 1,315 | 400 |
| 2024/01/15 | 1,320 | 1,320 | 1,311 | 1,311 | 200 |
| 2024/01/12 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2024/01/11 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2024/01/09 | 1,330 | 1,344 | 1,330 | 1,344 | 600 |
| 2024/01/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/01/04 | 1,326 | 1,326 | 1,296 | 1,296 | 400 |
| 2023/12/29 | 1,310 | 1,310 | 1,300 | 1,300 | 200 |
| 2023/12/25 | 1,306 | 1,306 | 1,306 | 1,306 | 900 |
| 2023/12/22 | 1,275 | 1,277 | 1,275 | 1,276 | 300 |
| 2023/12/20 | 1,285 | 1,285 | 1,281 | 1,285 | 1,000 |
| 2023/12/19 | 1,275 | 1,275 | 1,275 | 1,275 | 400 |
| 2023/12/18 | 1,270 | 1,275 | 1,270 | 1,275 | 200 |
| 2023/12/15 | 1,251 | 1,262 | 1,251 | 1,262 | 200 |
| 2023/12/14 | 1,270 | 1,270 | 1,250 | 1,270 | 400 |
| 2023/12/13 | 1,270 | 1,270 | 1,270 | 1,270 | 900 |
| 2023/12/12 | 1,270 | 1,270 | 1,260 | 1,270 | 800 |
| 2023/12/11 | 1,270 | 1,270 | 1,261 | 1,261 | 800 |
| 2023/12/08 | 1,295 | 1,295 | 1,270 | 1,270 | 1,000 |
| 2023/12/01 | 1,299 | 1,299 | 1,299 | 1,299 | 500 |
| 2023/11/30 | 1,291 | 1,302 | 1,291 | 1,302 | 600 |
| 2023/11/28 | 1,296 | 1,296 | 1,291 | 1,291 | 300 |
| 2023/11/27 | 1,296 | 1,296 | 1,291 | 1,291 | 200 |
| 2023/11/24 | 1,307 | 1,308 | 1,307 | 1,308 | 800 |
| 2023/11/22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2023/11/21 | 1,301 | 1,302 | 1,301 | 1,302 | 300 |
| 2023/11/20 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
| 2023/11/17 | 1,299 | 1,300 | 1,285 | 1,300 | 400 |
| 2023/11/16 | 1,281 | 1,281 | 1,280 | 1,280 | 400 |
| 2023/11/15 | 1,265 | 1,293 | 1,265 | 1,293 | 300 |
| 2023/11/14 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2023/11/09 | 1,251 | 1,251 | 1,250 | 1,250 | 400 |
| 2023/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2023/11/01 | 1,262 | 1,262 | 1,262 | 1,262 | 400 |
| 2023/10/31 | 1,261 | 1,262 | 1,260 | 1,262 | 500 |
| 2023/10/30 | 1,255 | 1,255 | 1,250 | 1,255 | 1,300 |
| 2023/10/27 | 1,250 | 1,250 | 1,240 | 1,240 | 200 |
| 2023/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2023/10/25 | 1,260 | 1,260 | 1,250 | 1,250 | 1,100 |
| 2023/10/24 | 1,247 | 1,247 | 1,247 | 1,247 | 100 |
| 2023/10/23 | 1,252 | 1,252 | 1,250 | 1,250 | 600 |
| 2023/10/20 | 1,256 | 1,256 | 1,248 | 1,256 | 1,200 |
| 2023/10/19 | 1,251 | 1,257 | 1,250 | 1,257 | 400 |
| 2023/10/18 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2023/10/17 | 1,250 | 1,250 | 1,247 | 1,247 | 200 |
| 2023/10/16 | 1,235 | 1,236 | 1,235 | 1,236 | 200 |
| 2023/10/13 | 1,245 | 1,245 | 1,230 | 1,230 | 200 |
| 2023/10/12 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2023/10/11 | 1,226 | 1,226 | 1,225 | 1,225 | 200 |
| 2023/10/10 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2023/10/05 | 1,226 | 1,226 | 1,221 | 1,221 | 300 |
| 2023/10/04 | 1,245 | 1,245 | 1,226 | 1,226 | 300 |
| 2023/10/03 | 1,288 | 1,288 | 1,245 | 1,245 | 4,100 |
| 2023/10/02 | 1,245 | 1,279 | 1,245 | 1,279 | 4,900 |
| 2023/09/29 | 1,213 | 1,221 | 1,208 | 1,221 | 3,700 |
| 2023/09/28 | 1,181 | 1,186 | 1,181 | 1,185 | 500 |
| 2023/09/27 | 1,174 | 1,179 | 1,171 | 1,179 | 1,700 |
| 2023/09/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,100 |
| 2023/09/25 | 1,174 | 1,174 | 1,168 | 1,168 | 1,900 |
| 2023/09/22 | 1,165 | 1,174 | 1,165 | 1,170 | 2,500 |
| 2023/09/21 | 1,175 | 1,175 | 1,161 | 1,167 | 2,400 |
| 2023/09/20 | 1,179 | 1,179 | 1,170 | 1,175 | 1,500 |
| 2023/09/19 | 1,168 | 1,174 | 1,160 | 1,174 | 2,700 |
| 2023/09/15 | 1,153 | 1,156 | 1,153 | 1,155 | 500 |
| 2023/09/14 | 1,154 | 1,154 | 1,153 | 1,153 | 300 |
| 2023/09/13 | 1,151 | 1,163 | 1,150 | 1,153 | 700 |
| 2023/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2023/09/08 | 1,160 | 1,160 | 1,150 | 1,150 | 800 |
| 2023/09/07 | 1,155 | 1,155 | 1,150 | 1,150 | 600 |
| 2023/09/06 | 1,150 | 1,152 | 1,150 | 1,150 | 300 |
| 2023/09/05 | 1,152 | 1,152 | 1,152 | 1,152 | 200 |
| 2023/09/04 | 1,170 | 1,170 | 1,145 | 1,150 | 400 |
| 2023/09/01 | 1,172 | 1,182 | 1,122 | 1,143 | 1,500 |
| 2023/08/31 | 1,150 | 1,182 | 1,150 | 1,182 | 600 |
| 2023/08/30 | 1,158 | 1,158 | 1,158 | 1,158 | 400 |
| 2023/08/29 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2023/08/28 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
| 2023/08/25 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 |
| 2023/08/24 | 1,178 | 1,178 | 1,175 | 1,176 | 500 |
| 2023/08/23 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2023/08/22 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2023/08/21 | 1,173 | 1,176 | 1,173 | 1,176 | 1,100 |
| 2023/08/18 | 1,150 | 1,160 | 1,150 | 1,160 | 600 |
| 2023/08/17 | 1,165 | 1,165 | 1,160 | 1,160 | 400 |
| 2023/08/16 | 1,162 | 1,162 | 1,162 | 1,162 | 300 |
| 2023/08/15 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2023/08/10 | 1,154 | 1,154 | 1,152 | 1,152 | 400 |
| 2023/08/09 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
| 2023/08/08 | 1,154 | 1,154 | 1,154 | 1,154 | 300 |
| 2023/08/07 | 1,154 | 1,154 | 1,154 | 1,154 | 300 |
| 2023/08/04 | 1,154 | 1,154 | 1,154 | 1,154 | 500 |
| 2023/08/03 | 1,182 | 1,182 | 1,156 | 1,156 | 200 |
| 2023/08/02 | 1,181 | 1,181 | 1,155 | 1,155 | 700 |
| 2023/08/01 | 1,181 | 1,181 | 1,181 | 1,181 | 400 |
| 2023/07/31 | 1,186 | 1,186 | 1,181 | 1,181 | 500 |
| 2023/07/28 | 1,179 | 1,179 | 1,177 | 1,177 | 200 |
| 2023/07/27 | 1,183 | 1,183 | 1,177 | 1,179 | 600 |
| 2023/07/26 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2023/07/25 | 1,186 | 1,186 | 1,177 | 1,179 | 1,300 |
| 2023/07/24 | 1,144 | 1,152 | 1,125 | 1,152 | 1,200 |
| 2023/07/21 | 1,145 | 1,145 | 1,145 | 1,145 | 400 |
| 2023/07/20 | 1,188 | 1,188 | 1,165 | 1,165 | 900 |
| 2023/07/19 | 1,160 | 1,170 | 1,160 | 1,170 | 300 |
| 2023/07/14 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/07/13 | 1,159 | 1,159 | 1,159 | 1,159 | 400 |
| 2023/07/12 | 1,158 | 1,159 | 1,158 | 1,159 | 300 |
| 2023/07/05 | 1,193 | 1,193 | 1,182 | 1,188 | 1,100 |
| 2023/07/04 | 1,178 | 1,180 | 1,172 | 1,172 | 1,400 |
| 2023/07/03 | 1,161 | 1,161 | 1,160 | 1,160 | 1,100 |
| 2023/06/30 | 1,159 | 1,161 | 1,155 | 1,161 | 1,000 |
| 2023/06/29 | 1,105 | 1,150 | 1,105 | 1,143 | 2,700 |
| 2023/06/28 | 1,165 | 1,179 | 1,165 | 1,179 | 500 |
| 2023/06/27 | 1,167 | 1,167 | 1,165 | 1,165 | 200 |
| 2023/06/26 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2023/06/23 | 1,210 | 1,210 | 1,165 | 1,165 | 1,100 |
| 2023/06/22 | 1,165 | 1,180 | 1,165 | 1,180 | 700 |
| 2023/06/21 | 1,185 | 1,185 | 1,165 | 1,165 | 200 |
| 2023/06/20 | 1,163 | 1,164 | 1,163 | 1,164 | 1,300 |
| 2023/06/19 | 1,169 | 1,185 | 1,151 | 1,165 | 1,500 |
| 2023/06/16 | 1,166 | 1,169 | 1,159 | 1,169 | 3,500 |
| 2023/06/15 | 1,146 | 1,146 | 1,136 | 1,136 | 900 |
| 2023/06/14 | 1,139 | 1,150 | 1,132 | 1,136 | 3,400 |
| 2023/06/13 | 1,110 | 1,140 | 1,110 | 1,135 | 23,900 |
| 2023/06/12 | 1,250 | 1,250 | 1,200 | 1,200 | 1,300 |
| 2023/06/09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2023/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2023/06/06 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2023/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2023/06/02 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
| 2023/06/01 | 1,251 | 1,251 | 1,250 | 1,250 | 1,000 |
| 2023/05/31 | 1,252 | 1,252 | 1,251 | 1,251 | 300 |
| 2023/05/30 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2023/05/29 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2023/05/25 | 1,254 | 1,254 | 1,240 | 1,240 | 1,000 |
| 2023/05/24 | 1,244 | 1,254 | 1,243 | 1,254 | 300 |
| 2023/05/22 | 1,255 | 1,255 | 1,255 | 1,255 | 800 |
| 2023/05/19 | 1,232 | 1,239 | 1,232 | 1,239 | 300 |
| 2023/05/18 | 1,238 | 1,238 | 1,238 | 1,238 | 300 |
| 2023/05/17 | 1,212 | 1,237 | 1,212 | 1,237 | 400 |
| 2023/05/16 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2023/05/15 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2023/05/08 | 1,237 | 1,237 | 1,215 | 1,215 | 300 |
| 2023/05/02 | 1,245 | 1,245 | 1,237 | 1,237 | 300 |
| 2023/05/01 | 1,259 | 1,268 | 1,259 | 1,268 | 400 |
| 2023/04/28 | 1,259 | 1,260 | 1,259 | 1,259 | 500 |
| 2023/04/26 | 1,247 | 1,247 | 1,247 | 1,247 | 100 |