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
2014/12/30 1,057 1,058 1,057 1,058 300
2014/12/29 1,054 1,054 1,054 1,054 100
2014/12/25 1,065 1,065 1,065 1,065 800
2014/12/24 1,060 1,060 1,059 1,060 700
2014/12/22 1,058 1,065 1,045 1,065 1,400
2014/12/19 1,064 1,065 1,064 1,064 700
2014/12/18 1,045 1,051 1,045 1,051 1,700
2014/12/17 1,060 1,060 1,060 1,060 100
2014/12/15 1,065 1,065 1,065 1,065 700
2014/12/12 1,059 1,059 1,059 1,059 700
2014/12/11 1,059 1,059 1,045 1,045 1,400
2014/12/09 1,050 1,058 1,050 1,058 200
2014/12/08 1,050 1,050 1,050 1,050 300
2014/12/05 1,048 1,048 1,048 1,048 200
2014/12/04 1,049 1,049 1,047 1,048 400
2014/12/03 1,045 1,050 1,045 1,050 1,900
2014/12/02 1,062 1,062 1,050 1,053 1,700
2014/12/01 1,080 1,080 1,055 1,062 2,200
2014/11/28 1,069 1,071 1,060 1,060 4,700
2014/11/26 1,065 1,065 1,065 1,065 700
2014/11/25 1,095 1,095 1,095 1,095 700
2014/11/20 1,101 1,101 1,080 1,080 1,600
2014/11/19 1,080 1,080 1,080 1,080 100
2014/11/18 1,080 1,080 1,080 1,080 700
2014/11/17 1,074 1,074 1,074 1,074 400
2014/11/14 1,074 1,074 1,074 1,074 400
2014/11/13 1,071 1,080 1,071 1,080 800
2014/11/12 1,090 1,099 1,077 1,077 1,400
2014/11/11 1,061 1,088 1,061 1,080 2,600
2014/11/10 1,061 1,066 1,061 1,065 1,000
2014/11/07 1,085 1,085 1,085 1,085 100
2014/11/06 1,071 1,082 1,071 1,082 700
2014/11/04 1,076 1,083 1,076 1,076 800
2014/10/31 1,050 1,085 1,050 1,055 2,500
2014/10/30 1,093 1,093 1,093 1,093 100
2014/10/29 1,123 1,123 1,123 1,123 100
2014/10/24 1,113 1,113 1,113 1,113 700
2014/10/23 1,083 1,083 1,083 1,083 100
2014/10/22 1,079 1,090 1,079 1,090 600
2014/10/21 1,122 1,122 1,120 1,120 400
2014/10/20 1,104 1,104 1,104 1,104 1,000
2014/10/17 1,060 1,083 1,060 1,083 200
2014/10/15 1,059 1,059 1,057 1,057 900
2014/10/14 1,083 1,083 1,074 1,074 200
2014/10/09 1,091 1,091 1,091 1,091 100
2014/10/07 1,139 1,139 1,091 1,091 2,500
2014/10/06 1,118 1,118 1,118 1,118 2,300
2014/10/03 1,097 1,097 1,097 1,097 2,300
2014/10/01 1,076 1,076 1,076 1,076 300
2014/09/30 1,076 1,076 1,076 1,076 100
2014/09/29 1,080 1,080 1,080 1,080 200
2014/09/25 1,089 1,089 1,073 1,073 800
2014/09/24 1,070 1,085 1,070 1,085 500
2014/09/22 1,070 1,072 1,070 1,070 1,600
2014/09/19 1,075 1,088 1,075 1,088 800
2014/09/17 1,072 1,072 1,072 1,072 400
2014/09/16 1,094 1,094 1,083 1,083 400
2014/09/12 1,082 1,082 1,082 1,082 100
2014/09/10 1,080 1,080 1,080 1,080 100
2014/09/09 1,073 1,084 1,072 1,079 500
2014/09/08 1,095 1,095 1,095 1,095 100
2014/09/05 1,078 1,078 1,075 1,075 600
2014/09/04 1,078 1,078 1,078 1,078 100
2014/09/03 1,080 1,080 1,075 1,075 500
2014/09/02 1,085 1,086 1,085 1,085 700
2014/09/01 1,109 1,109 1,078 1,078 1,600
2014/08/29 1,093 1,093 1,093 1,093 100
2014/08/28 1,109 1,109 1,105 1,105 400
2014/08/27 1,108 1,108 1,107 1,107 200
2014/08/26 1,109 1,109 1,109 1,109 100
2014/08/25 1,109 1,109 1,096 1,096 1,200
2014/08/22 1,109 1,109 1,109 1,109 100
2014/08/20 1,089 1,089 1,089 1,089 1,300
2014/08/19 1,099 1,100 1,099 1,100 600
2014/08/18 1,086 1,099 1,086 1,098 700
2014/08/15 1,091 1,091 1,091 1,091 100
2014/08/14 1,091 1,091 1,091 1,091 300
2014/08/13 1,091 1,094 1,091 1,091 500
2014/08/11 1,071 1,071 1,071 1,071 100
2014/08/07 1,083 1,083 1,071 1,071 200
2014/08/06 1,091 1,108 1,085 1,085 2,100
2014/08/05 1,111 1,140 1,111 1,140 500
2014/08/04 1,120 1,120 1,112 1,112 700
2014/08/01 1,130 1,144 1,111 1,130 1,900
2014/07/31 1,142 1,142 1,140 1,140 200
2014/07/30 1,139 1,139 1,139 1,139 1,300
2014/07/29 1,139 1,139 1,138 1,139 1,100
2014/07/28 1,143 1,143 1,140 1,140 600
2014/07/25 1,145 1,145 1,140 1,140 800
2014/07/24 1,131 1,131 1,130 1,130 300
2014/07/23 1,130 1,130 1,130 1,130 500
2014/07/22 1,134 1,134 1,134 1,134 2,100
2014/07/18 1,130 1,137 1,130 1,134 1,000
2014/07/17 1,124 1,124 1,124 1,124 200
2014/07/16 1,125 1,130 1,125 1,130 900
2014/07/15 1,108 1,120 1,108 1,120 1,800
2014/07/08 1,115 1,116 1,108 1,108 1,800
2014/07/07 1,115 1,115 1,115 1,115 2,000
2014/07/04 1,130 1,131 1,115 1,115 1,600
2014/07/03 1,153 1,153 1,130 1,130 1,400
2014/07/02 1,167 1,167 1,130 1,130 1,600
2014/07/01 1,137 1,154 1,137 1,137 900
2014/06/30 1,130 1,130 1,104 1,104 400
2014/06/27 1,123 1,131 1,123 1,131 600
2014/06/26 1,156 1,156 1,156 1,156 300
2014/06/25 1,190 1,190 1,159 1,174 1,800
2014/06/24 1,180 1,180 1,162 1,175 800
2014/06/20 1,180 1,180 1,179 1,179 1,300
2014/06/19 1,172 1,180 1,170 1,180 1,500
2014/06/18 1,159 1,170 1,159 1,170 900
2014/06/17 1,144 1,158 1,142 1,158 1,100
2014/06/16 1,140 1,144 1,139 1,144 700
2014/06/13 1,128 1,129 1,128 1,129 200
2014/06/12 1,120 1,120 1,120 1,120 100
2014/06/11 1,120 1,120 1,120 1,120 400
2014/06/10 1,117 1,117 1,117 1,117 200
2014/06/09 1,120 1,120 1,120 1,120 200
2014/06/06 1,120 1,120 1,120 1,120 500
2014/06/04 1,120 1,150 1,120 1,120 1,500
2014/06/02 1,109 1,120 1,109 1,120 1,800
2014/05/30 1,134 1,134 1,134 1,134 100
2014/05/27 1,135 1,139 1,135 1,139 200
2014/05/23 1,135 1,135 1,121 1,125 900
2014/05/22 1,100 1,110 1,100 1,110 300
2014/05/21 1,130 1,130 1,100 1,100 200
2014/05/20 1,127 1,127 1,103 1,105 1,400
2014/05/19 1,087 1,148 1,087 1,115 1,100
2014/05/16 1,080 1,080 1,080 1,080 300
2014/05/15 1,071 1,071 1,070 1,070 400
2014/05/14 1,085 1,085 1,085 1,085 100
2014/05/13 1,073 1,073 1,061 1,061 800
2014/05/12 1,085 1,090 1,073 1,073 800
2014/05/09 1,081 1,082 1,081 1,082 1,200
2014/05/07 1,086 1,093 1,083 1,093 400
2014/05/02 1,100 1,100 1,095 1,095 500
2014/05/01 1,096 1,096 1,083 1,083 800
2014/04/30 1,181 1,181 1,073 1,075 6,700
2014/04/28 1,175 1,183 1,168 1,181 2,300
2014/04/25 1,146 1,169 1,146 1,169 800
2014/04/23 1,113 1,113 1,113 1,113 100
2014/04/22 1,139 1,139 1,111 1,111 300
2014/04/21 1,161 1,169 1,149 1,169 2,400
2014/04/18 1,115 1,139 1,110 1,139 1,600
2014/04/17 1,095 1,110 1,095 1,110 200
2014/04/16 1,095 1,095 1,095 1,095 100
2014/04/15 1,111 1,111 1,090 1,090 1,400
2014/04/11 1,070 1,070 1,070 1,070 600
2014/04/10 1,101 1,101 1,074 1,074 500
2014/04/09 1,111 1,111 1,071 1,071 900
2014/04/07 1,100 1,110 1,100 1,110 1,200
2014/04/04 1,068 1,100 1,068 1,100 500
2014/04/01 1,100 1,100 1,063 1,063 600
2014/03/31 1,090 1,098 1,090 1,098 400
2014/03/28 1,090 1,090 1,090 1,090 100
2014/03/27 1,063 1,063 1,046 1,046 300
2014/03/25 1,093 1,093 1,093 1,093 700
2014/03/24 1,093 1,093 1,088 1,088 1,100
2014/03/20 1,088 1,088 1,050 1,070 2,100
2014/03/19 1,075 1,075 1,075 1,075 300
2014/03/17 1,086 1,086 1,038 1,038 3,200
2014/03/14 1,094 1,094 1,055 1,055 2,600
2014/03/13 1,071 1,073 1,071 1,073 2,600
2014/03/12 1,042 1,050 1,042 1,050 700
2014/03/10 1,022 1,042 1,022 1,042 400
2014/03/06 1,015 1,015 1,015 1,015 200
2014/03/03 1,047 1,047 1,020 1,045 700
2014/02/28 1,029 1,029 1,029 1,029 200
2014/02/27 1,024 1,024 1,024 1,024 100
2014/02/26 1,025 1,031 1,025 1,030 600
2014/02/25 1,050 1,050 1,030 1,030 1,200
2014/02/21 1,030 1,030 1,030 1,030 300
2014/02/20 1,044 1,044 1,027 1,027 2,000
2014/02/19 999 1,030 999 1,030 1,400
2014/02/18 987 992 987 992 1,400
2014/02/17 986 986 986 986 100
2014/02/14 1,000 1,000 985 985 1,500
2014/02/13 1,010 1,010 1,000 1,000 600
2014/02/12 1,012 1,032 1,000 1,018 1,100
2014/02/10 977 1,042 977 1,042 2,800
2014/02/07 990 990 970 970 300
2014/02/06 970 970 962 963 400
2014/02/05 976 976 970 970 1,600
2014/02/04 997 997 963 975 5,700
2014/02/03 1,055 1,055 1,008 1,008 3,200
2014/01/31 1,089 1,089 1,050 1,055 5,100
2014/01/30 1,100 1,100 1,055 1,089 4,500
2014/01/29 1,185 1,185 1,065 1,111 14,800
2014/01/28 1,060 1,320 1,060 1,136 40,000
2014/01/27 1,035 1,035 1,020 1,020 900
2014/01/24 1,050 1,050 1,040 1,040 1,200
2014/01/23 1,055 1,055 1,044 1,044 1,600
2014/01/22 1,055 1,055 1,055 1,055 900
2014/01/21 1,054 1,054 1,054 1,054 100
2014/01/20 1,077 1,077 1,065 1,065 1,300
2014/01/17 1,039 1,057 1,039 1,057 1,200
2014/01/16 1,034 1,034 1,025 1,030 1,400
2014/01/15 1,020 1,023 1,020 1,023 300
2014/01/14 1,011 1,023 1,011 1,023 500
2014/01/10 1,016 1,024 1,011 1,011 700
2014/01/09 1,030 1,030 1,011 1,011 400
2014/01/08 1,010 1,010 1,010 1,010 100
2014/01/07 1,030 1,030 1,030 1,030 100
2014/01/06 1,021 1,021 1,020 1,020 600

このページの先頭へ