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
2006/12/29 871 871 865 867 3,500
2006/12/28 876 876 867 867 700
2006/12/27 875 876 875 876 1,400
2006/12/26 880 880 874 875 900
2006/12/25 905 907 880 880 8,700
2006/12/22 890 891 880 880 4,000
2006/12/21 901 910 895 900 2,100
2006/12/20 918 920 917 920 3,700
2006/12/18 898 902 898 900 6,000
2006/12/15 874 890 873 885 1,600
2006/12/14 873 873 869 869 600
2006/12/13 871 871 868 869 5,900
2006/12/12 870 871 870 870 700
2006/12/11 870 871 870 870 7,600
2006/12/08 870 871 870 870 4,200
2006/12/07 870 872 869 870 1,400
2006/12/06 856 860 856 860 200
2006/12/05 860 860 855 855 2,800
2006/12/01 873 880 861 861 2,500
2006/11/30 856 857 856 857 600
2006/11/29 856 856 855 855 200
2006/11/28 856 857 856 856 1,000
2006/11/27 856 858 855 856 3,600
2006/11/24 887 888 855 856 4,900
2006/11/22 871 872 870 870 300
2006/11/20 889 890 881 888 8,800
2006/11/17 887 890 887 890 2,000
2006/11/16 896 896 895 895 200
2006/11/15 897 899 897 899 200
2006/11/14 902 903 902 902 600
2006/11/13 901 902 901 902 200
2006/11/10 900 900 900 900 1,900
2006/11/09 908 908 887 898 500
2006/11/08 904 911 889 911 3,000
2006/11/07 922 922 920 920 500
2006/11/01 914 917 914 915 1,200
2006/10/31 905 906 905 906 300
2006/10/27 915 915 915 915 100
2006/10/26 923 925 923 925 200
2006/10/25 925 928 925 928 6,800
2006/10/24 911 912 911 912 200
2006/10/23 910 920 910 910 1,200
2006/10/20 889 920 889 897 8,500
2006/10/19 881 881 868 880 1,000
2006/10/17 862 880 858 880 8,400
2006/10/16 864 870 855 869 1,200
2006/10/13 855 855 854 855 600
2006/10/12 863 865 863 865 200
2006/10/11 869 870 858 870 7,600
2006/10/10 870 870 870 870 700
2006/10/06 870 870 865 870 4,000
2006/10/05 860 865 860 865 2,500
2006/10/04 859 859 859 859 100
2006/10/03 855 855 855 855 600
2006/10/02 851 860 850 850 3,800
2006/09/29 839 851 839 850 5,400
2006/09/28 845 845 845 845 300
2006/09/27 836 837 836 836 2,900
2006/09/26 837 840 836 836 6,000
2006/09/25 859 861 850 855 3,100
2006/09/22 853 853 847 847 3,100
2006/09/21 853 854 850 853 5,800
2006/09/20 875 877 873 873 4,300
2006/09/19 876 876 876 876 100
2006/09/15 871 878 861 876 17,100
2006/09/14 879 880 877 878 1,100
2006/09/13 891 898 880 880 3,800
2006/09/12 886 889 886 889 1,100
2006/09/11 882 882 882 882 900
2006/09/07 890 899 874 891 7,600
2006/09/06 901 901 890 891 7,000
2006/09/05 899 905 890 905 17,400
2006/09/04 899 900 899 900 3,000
2006/09/01 904 905 900 900 1,500
2006/08/31 908 915 880 910 9,500
2006/08/30 919 919 911 911 1,900
2006/08/29 928 928 918 918 2,900
2006/08/28 931 931 925 928 1,000
2006/08/25 931 932 930 930 2,400
2006/08/24 932 932 931 931 900
2006/08/23 931 932 929 931 1,900
2006/08/22 932 933 931 931 1,000
2006/08/21 933 941 933 940 3,400
2006/08/18 925 933 925 933 1,800
2006/08/17 920 925 918 925 1,200
2006/08/16 930 930 920 921 3,300
2006/08/15 936 936 934 934 200
2006/08/14 930 935 929 934 2,600
2006/08/11 934 934 934 934 100
2006/08/10 930 934 920 934 1,200
2006/08/09 930 931 923 930 3,400
2006/08/08 928 930 928 930 1,100
2006/08/07 948 949 920 933 3,400
2006/08/04 970 970 970 970 300
2006/08/03 967 969 965 969 900
2006/08/01 985 986 970 970 4,100
2006/07/28 975 975 975 975 100
2006/07/27 985 985 984 985 700
2006/07/26 985 985 985 985 500
2006/07/25 989 990 985 985 5,400
2006/07/24 962 979 960 979 800
2006/07/21 959 960 959 960 400
2006/07/20 973 979 973 979 2,900
2006/07/19 952 970 950 955 4,800
2006/07/18 968 975 956 971 14,600
2006/07/14 980 980 973 975 1,900
2006/07/13 983 985 977 980 1,700
2006/07/12 975 985 975 985 5,600
2006/07/11 990 992 985 985 1,000
2006/07/10 990 990 990 990 100
2006/07/07 990 991 990 991 300
2006/07/05 981 990 980 985 2,100
2006/07/04 982 983 982 983 200
2006/07/03 1,000 1,002 982 982 1,500
2006/06/30 982 983 982 983 200
2006/06/29 1,000 1,000 981 982 5,500
2006/06/28 985 997 985 995 4,100
2006/06/27 989 990 989 990 1,700
2006/06/26 995 1,000 990 990 8,000
2006/06/23 971 995 971 990 16,000
2006/06/22 1,000 1,000 999 1,000 2,200
2006/06/20 999 1,009 990 992 3,200
2006/06/19 999 1,000 990 995 6,100
2006/06/16 965 999 965 999 3,900
2006/06/15 944 965 944 965 2,600
2006/06/14 925 936 925 935 800
2006/06/13 940 941 925 925 5,300
2006/06/12 940 950 940 947 5,200
2006/06/09 949 960 941 941 4,600
2006/06/08 977 979 935 945 9,700
2006/06/07 980 980 977 978 1,600
2006/06/06 986 990 980 980 4,100
2006/06/05 980 985 979 985 3,400
2006/06/02 989 990 970 985 9,100
2006/06/01 997 998 990 995 9,000
2006/05/31 995 999 994 995 1,800
2006/05/30 993 995 992 994 400
2006/05/29 1,004 1,005 1,000 1,000 3,700
2006/05/25 1,007 1,011 1,005 1,005 6,900
2006/05/24 1,010 1,010 990 1,000 14,600
2006/05/23 993 1,000 993 998 3,500
2006/05/22 1,025 1,025 1,020 1,025 2,800
2006/05/19 1,000 1,010 998 1,005 10,100
2006/05/18 1,001 1,004 1,000 1,004 3,700
2006/05/17 1,002 1,004 1,001 1,002 2,800
2006/05/16 1,002 1,006 1,002 1,003 5,100
2006/05/15 1,001 1,004 1,000 1,002 3,400
2006/05/12 1,019 1,020 1,007 1,015 4,700
2006/05/11 1,028 1,028 1,015 1,021 4,500
2006/05/10 1,030 1,031 1,025 1,028 2,200
2006/05/09 1,037 1,038 1,032 1,035 3,800
2006/05/08 1,036 1,036 1,036 1,036 400
2006/05/02 1,035 1,036 1,033 1,035 3,000
2006/05/01 1,027 1,035 1,027 1,035 6,600
2006/04/28 1,028 1,028 1,025 1,028 3,300
2006/04/27 1,028 1,028 1,026 1,027 1,600
2006/04/26 1,027 1,028 1,027 1,027 2,000
2006/04/25 1,024 1,027 1,020 1,027 9,600
2006/04/24 1,020 1,023 1,019 1,020 8,700
2006/04/21 1,019 1,021 1,017 1,020 14,600
2006/04/20 1,019 1,036 1,015 1,020 9,400
2006/04/19 1,018 1,020 1,017 1,019 4,900
2006/04/18 1,018 1,019 1,016 1,018 5,700
2006/04/17 1,019 1,021 1,015 1,018 6,600
2006/04/14 1,016 1,020 1,013 1,019 11,100
2006/04/13 1,017 1,018 1,015 1,018 7,300
2006/04/12 1,020 1,021 1,014 1,019 5,700
2006/04/11 1,017 1,025 1,017 1,020 7,700
2006/04/10 1,015 1,019 1,015 1,018 11,000
2006/04/07 1,015 1,018 1,009 1,015 8,600
2006/04/06 1,020 1,020 1,014 1,016 3,600
2006/04/05 1,020 1,023 1,018 1,018 4,900
2006/04/04 1,030 1,035 1,024 1,025 8,900
2006/04/03 1,024 1,031 1,024 1,030 8,300
2006/03/31 1,003 1,025 1,003 1,019 15,100
2006/03/30 999 1,005 999 1,000 8,900
2006/03/29 995 999 995 999 7,200
2006/03/28 996 999 990 993 28,200
2006/03/27 996 998 994 996 10,100
2006/03/24 996 999 994 995 13,400
2006/03/23 993 1,000 993 995 5,800
2006/03/22 990 994 989 992 6,800
2006/03/20 998 1,003 984 985 66,600
2006/03/17 997 999 996 998 11,500
2006/03/16 995 998 995 996 15,300
2006/03/15 999 1,000 993 997 15,200
2006/03/14 1,010 1,011 982 998 121,800
2006/03/13 1,029 1,031 1,010 1,013 13,300
2006/03/10 1,030 1,035 1,028 1,028 6,100
2006/03/09 1,010 1,030 1,009 1,030 8,700
2006/03/08 1,015 1,016 1,007 1,007 7,000
2006/03/07 1,027 1,027 1,014 1,015 1,700
2006/03/06 1,020 1,022 1,011 1,013 6,000
2006/03/03 1,029 1,036 1,015 1,015 2,100
2006/03/02 1,032 1,033 1,028 1,029 1,700
2006/03/01 1,025 1,039 1,005 1,010 5,000
2006/02/28 1,019 1,020 1,007 1,008 19,000
2006/02/27 1,023 1,026 1,020 1,020 16,000
2006/02/24 1,025 1,026 1,025 1,025 7,000
2006/02/23 1,010 1,015 999 1,000 57,000
2006/02/22 1,008 1,010 1,008 1,010 2,000
2006/02/21 982 1,060 982 1,050 10,000
2006/02/20 1,060 1,061 980 980 43,000
2006/02/17 1,085 1,085 1,060 1,060 13,000
2006/02/16 1,089 1,097 1,080 1,097 23,000
2006/02/15 1,114 1,115 1,114 1,115 3,000
2006/02/14 1,145 1,150 1,130 1,130 6,000
2006/02/13 1,180 1,180 1,150 1,150 4,000
2006/02/10 1,201 1,201 1,200 1,201 12,000
2006/02/09 1,242 1,243 1,220 1,225 10,000
2006/02/08 1,190 1,244 1,190 1,242 13,000
2006/02/07 1,178 1,180 1,178 1,179 6,000
2006/02/06 1,140 1,169 1,140 1,160 8,000
2006/02/03 1,140 1,151 1,136 1,150 8,000
2006/02/02 1,135 1,150 1,134 1,135 11,000
2006/02/01 1,110 1,129 1,105 1,129 8,000
2006/01/31 1,110 1,111 1,110 1,111 2,000
2006/01/30 1,111 1,116 1,110 1,111 21,000
2006/01/26 1,111 1,111 1,111 1,111 2,000
2006/01/25 1,138 1,138 1,128 1,130 6,000
2006/01/24 1,130 1,140 1,130 1,139 6,000
2006/01/23 1,129 1,130 1,106 1,106 20,000
2006/01/20 1,110 1,115 1,110 1,115 7,000
2006/01/19 1,106 1,107 1,097 1,100 14,000
2006/01/18 1,160 1,161 1,107 1,108 18,000
2006/01/17 1,177 1,178 1,166 1,173 8,000
2006/01/16 1,164 1,180 1,164 1,180 3,000
2006/01/13 1,189 1,190 1,179 1,179 5,000
2006/01/12 1,189 1,190 1,189 1,190 2,000
2006/01/11 1,165 1,192 1,165 1,190 3,000
2006/01/10 1,161 1,200 1,159 1,170 24,000
2006/01/05 1,126 1,145 1,126 1,144 11,000
2006/01/04 1,124 1,125 1,124 1,125 2,000

このページの先頭へ