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
2013/12/30 1,009 1,009 1,001 1,001 600
2013/12/26 998 998 998 998 100
2013/12/25 998 999 998 999 1,200
2013/12/24 1,000 1,001 984 984 1,900
2013/12/20 996 999 996 999 2,000
2013/12/19 999 1,000 999 999 1,100
2013/12/18 1,005 1,005 999 999 1,000
2013/12/16 1,008 1,008 1,005 1,005 1,600
2013/12/13 1,035 1,035 1,017 1,020 900
2013/12/12 1,035 1,035 1,020 1,020 800
2013/12/11 1,035 1,035 1,035 1,035 700
2013/12/09 1,000 1,005 1,000 1,005 1,600
2013/12/04 1,000 1,000 1,000 1,000 500
2013/12/03 991 1,006 991 992 800
2013/12/02 1,000 1,008 1,000 1,008 1,000
2013/11/29 1,002 1,002 1,002 1,002 200
2013/11/28 1,000 1,008 1,000 1,008 300
2013/11/27 1,003 1,004 988 988 2,100
2013/11/26 1,001 1,001 1,001 1,001 200
2013/11/25 1,023 1,023 1,023 1,023 800
2013/11/22 1,037 1,037 1,002 1,002 1,200
2013/11/21 1,018 1,037 1,018 1,037 500
2013/11/20 1,037 1,040 1,037 1,040 1,300
2013/11/19 1,010 1,021 1,010 1,021 700
2013/11/18 996 1,001 996 1,001 200
2013/11/15 987 987 987 987 400
2013/11/13 980 980 980 980 100
2013/11/12 980 980 980 980 500
2013/11/11 999 999 971 980 2,600
2013/11/08 1,000 1,000 1,000 1,000 1,000
2013/11/07 1,015 1,015 1,015 1,015 100
2013/11/06 1,048 1,048 1,020 1,020 1,300
2013/11/05 1,045 1,050 1,045 1,048 500
2013/11/01 1,042 1,103 1,015 1,015 3,300
2013/10/31 1,035 1,035 1,025 1,025 1,300
2013/10/30 1,025 1,025 1,025 1,025 500
2013/10/29 1,026 1,027 1,026 1,027 300
2013/10/28 1,048 1,048 1,041 1,041 900
2013/10/25 1,046 1,046 1,030 1,030 900
2013/10/24 1,059 1,059 1,045 1,059 800
2013/10/23 1,070 1,070 1,040 1,040 500
2013/10/22 1,080 1,080 1,070 1,070 400
2013/10/21 1,070 1,070 1,067 1,070 2,600
2013/10/18 1,080 1,080 1,066 1,066 800
2013/10/17 1,071 1,077 1,071 1,077 300
2013/10/16 1,067 1,067 1,067 1,067 100
2013/10/15 1,050 1,050 1,050 1,050 100
2013/10/11 1,075 1,075 1,051 1,055 1,200
2013/10/10 1,100 1,100 1,100 1,100 800
2013/10/08 1,049 1,100 1,049 1,100 1,500
2013/10/07 1,102 1,102 1,050 1,050 3,200
2013/10/04 1,066 1,070 1,066 1,070 700
2013/10/03 1,055 1,090 1,035 1,035 3,500
2013/10/02 1,035 1,035 1,035 1,035 3,000
2013/10/01 1,020 1,020 1,020 1,020 400
2013/09/26 1,020 1,020 1,019 1,020 800
2013/09/25 1,020 1,022 1,020 1,022 1,100
2013/09/24 1,000 1,000 1,000 1,000 600
2013/09/20 1,013 1,013 1,000 1,000 1,800
2013/09/19 983 998 983 998 1,200
2013/09/18 970 980 970 980 800
2013/09/17 961 968 961 968 600
2013/09/12 965 965 965 965 100
2013/09/11 970 970 970 970 200
2013/09/09 959 969 959 969 1,800
2013/09/05 950 950 950 950 500
2013/09/03 954 954 954 954 100
2013/09/02 954 954 954 954 300
2013/08/29 936 936 936 936 200
2013/08/27 935 937 935 937 200
2013/08/23 958 958 958 958 700
2013/08/22 931 931 931 931 100
2013/08/21 932 932 932 932 100
2013/08/20 958 958 958 958 1,300
2013/08/19 940 940 940 940 100
2013/08/16 930 941 930 932 800
2013/08/15 945 945 945 945 1,400
2013/08/12 951 951 951 951 100
2013/08/09 937 937 936 936 300
2013/08/06 966 966 951 964 1,400
2013/08/05 960 996 960 996 1,300
2013/08/02 960 975 960 960 1,300
2013/08/01 960 960 931 960 900
2013/07/31 930 963 930 963 200
2013/07/30 910 910 910 910 800
2013/07/25 963 963 963 963 900
2013/07/24 935 935 935 935 300
2013/07/23 930 930 930 930 300
2013/07/22 924 930 924 930 1,400
2013/07/19 920 920 919 920 900
2013/07/18 920 920 920 920 200
2013/07/17 918 918 918 918 100
2013/07/16 912 912 912 912 100
2013/07/09 907 907 907 907 200
2013/07/08 901 901 901 901 200
2013/07/05 924 924 924 924 300
2013/07/04 948 948 948 948 1,000
2013/07/03 920 923 920 921 1,700
2013/07/02 894 909 894 894 1,700
2013/07/01 898 898 854 867 1,800
2013/06/28 856 884 856 884 500
2013/06/27 845 845 845 845 400
2013/06/26 830 850 830 845 800
2013/06/25 923 923 900 900 1,300
2013/06/24 901 902 901 901 1,400
2013/06/21 930 939 927 927 300
2013/06/20 946 946 946 946 1,400
2013/06/19 931 931 931 931 200
2013/06/18 900 940 900 930 500
2013/06/17 890 890 890 890 100
2013/06/11 890 890 890 890 100
2013/06/10 898 898 898 898 100
2013/06/07 860 935 860 867 1,500
2013/06/06 933 940 880 905 3,900
2013/06/05 960 960 960 960 1,100
2013/06/04 934 945 930 945 1,400
2013/06/03 993 993 940 940 1,200
2013/05/31 955 980 955 980 800
2013/05/30 1,000 1,000 1,000 1,000 100
2013/05/29 988 989 988 989 200
2013/05/27 975 985 975 985 300
2013/05/24 1,016 1,020 1,015 1,020 2,000
2013/05/23 997 1,015 997 1,015 1,300
2013/05/22 1,000 1,016 1,000 1,016 2,800
2013/05/20 1,016 1,024 998 998 2,100
2013/05/17 952 998 952 998 1,700
2013/05/16 979 982 957 982 2,900
2013/05/15 1,024 1,024 1,024 1,024 100
2013/05/13 1,020 1,029 1,001 1,029 700
2013/05/10 1,023 1,023 1,004 1,019 700
2013/05/09 1,023 1,023 1,003 1,003 1,300
2013/05/08 1,022 1,024 1,021 1,023 1,500
2013/05/07 1,018 1,018 1,007 1,018 600
2013/05/02 1,015 1,015 1,009 1,009 600
2013/05/01 1,001 1,024 1,001 1,024 1,000
2013/04/30 1,032 1,032 996 1,007 3,600
2013/04/26 1,022 1,041 1,022 1,041 800
2013/04/25 1,043 1,043 1,021 1,021 2,200
2013/04/24 1,029 1,029 1,006 1,025 1,500
2013/04/23 1,020 1,020 1,010 1,010 1,900
2013/04/22 1,011 1,046 1,011 1,016 4,700
2013/04/19 996 998 996 998 500
2013/04/18 987 994 987 994 1,800
2013/04/17 987 987 987 987 200
2013/04/16 991 991 982 985 1,600
2013/04/15 982 995 982 995 1,800
2013/04/12 983 983 980 980 800
2013/04/11 976 1,000 976 998 2,300
2013/04/10 962 979 962 979 400
2013/04/09 996 996 956 956 1,500
2013/04/08 952 952 950 951 1,300
2013/04/05 945 955 945 945 900
2013/04/04 944 945 940 945 1,000
2013/04/03 926 934 921 934 1,900
2013/04/02 951 951 922 922 1,100
2013/04/01 1,001 1,001 970 970 2,400
2013/03/29 1,010 1,010 1,000 1,010 1,300
2013/03/28 1,015 1,015 1,000 1,000 700
2013/03/27 1,017 1,017 1,015 1,015 700
2013/03/26 991 991 991 991 100
2013/03/25 1,006 1,013 992 992 3,300
2013/03/22 1,010 1,017 1,000 1,017 2,300
2013/03/21 998 1,000 998 1,000 3,800
2013/03/19 997 1,000 991 1,000 3,100
2013/03/18 981 990 972 990 5,600
2013/03/15 944 945 936 945 3,500
2013/03/14 923 939 923 926 6,000
2013/03/13 912 912 897 897 3,400
2013/03/12 907 907 892 895 2,600
2013/03/11 885 890 885 890 3,000
2013/03/08 880 887 880 885 2,700
2013/03/07 876 876 876 876 400
2013/03/06 870 870 870 870 1,000
2013/03/05 870 870 850 860 2,400
2013/03/04 873 887 873 887 1,400
2013/03/01 870 870 870 870 800
2013/02/28 865 865 865 865 100
2013/02/25 870 870 869 869 1,000
2013/02/22 859 865 859 865 300
2013/02/20 850 864 850 864 2,200
2013/02/19 855 865 855 865 700
2013/02/18 847 850 847 850 1,900
2013/02/15 842 847 814 829 3,900
2013/02/14 848 860 848 860 400
2013/02/13 853 853 842 842 500
2013/02/12 860 860 856 856 300
2013/02/08 871 871 871 871 200
2013/02/07 860 860 854 856 1,000
2013/02/06 882 882 858 865 1,200
2013/02/05 892 892 892 892 500
2013/02/04 885 885 880 880 2,100
2013/02/01 890 890 861 880 2,700
2013/01/31 890 910 875 880 11,900
2013/01/30 840 847 830 847 2,200
2013/01/29 849 852 846 846 4,300
2013/01/28 807 877 807 846 13,500
2013/01/25 809 809 784 799 3,100
2013/01/24 804 804 796 796 500
2013/01/21 805 805 804 804 1,600
2013/01/18 785 800 785 800 500
2013/01/17 788 788 783 783 700
2013/01/16 793 793 792 792 500
2013/01/11 800 800 800 800 200
2013/01/10 791 800 783 783 3,300
2013/01/08 790 790 790 790 300
2013/01/07 810 810 810 810 200
2013/01/04 800 800 800 800 600

このページの先頭へ