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
2015/12/30 969 969 969 969 100
2015/12/29 968 968 968 968 100
2015/12/28 968 968 968 968 100
2015/12/25 998 998 970 970 1,300
2015/12/24 970 970 970 970 100
2015/12/22 973 973 973 973 100
2015/12/21 997 997 982 982 1,300
2015/12/18 970 992 970 991 1,100
2015/12/17 978 978 978 978 300
2015/12/16 987 987 976 977 400
2015/12/15 994 994 994 994 1,100
2015/12/14 989 989 989 989 800
2015/12/11 989 989 989 989 800
2015/12/09 971 980 971 980 1,700
2015/12/08 974 980 971 980 700
2015/12/07 973 980 973 980 600
2015/12/04 979 979 973 973 300
2015/12/03 981 981 981 981 200
2015/12/02 975 989 975 989 1,100
2015/12/01 984 984 984 984 600
2015/11/30 974 983 974 983 400
2015/11/27 971 971 971 971 100
2015/11/26 971 971 971 971 100
2015/11/25 985 985 980 980 1,300
2015/11/24 969 975 969 975 300
2015/11/20 980 980 971 978 2,200
2015/11/19 962 968 962 968 300
2015/11/18 957 957 957 957 100
2015/11/17 953 960 953 960 700
2015/11/16 951 958 951 958 2,100
2015/11/13 951 951 951 951 100
2015/11/12 951 951 951 951 100
2015/11/11 960 960 958 958 200
2015/11/10 970 970 942 955 2,200
2015/11/09 970 979 970 979 300
2015/11/06 970 970 970 970 100
2015/11/05 970 970 970 970 400
2015/11/04 970 977 967 977 800
2015/11/02 980 980 979 979 2,000
2015/10/30 955 980 955 980 1,500
2015/10/29 953 953 953 953 100
2015/10/28 953 953 953 953 100
2015/10/27 961 961 959 960 1,300
2015/10/26 955 961 955 961 1,200
2015/10/23 978 978 970 970 1,200
2015/10/22 968 968 968 968 100
2015/10/21 982 983 968 968 3,100
2015/10/20 969 977 969 977 1,300
2015/10/19 967 977 963 977 900
2015/10/16 972 975 967 967 1,000
2015/10/14 968 968 968 968 200
2015/10/13 962 976 962 976 500
2015/10/02 978 978 971 971 2,300
2015/10/01 971 971 962 963 2,800
2015/09/30 968 968 962 968 2,300
2015/09/29 971 971 943 944 1,400
2015/09/28 954 968 953 965 1,200
2015/09/25 939 939 939 939 1,100
2015/09/24 956 956 926 926 11,300
2015/09/18 948 948 941 941 200
2015/09/17 948 948 948 948 100
2015/09/16 929 935 929 935 300
2015/09/15 924 926 924 926 400
2015/09/14 923 924 923 924 800
2015/09/11 905 908 905 908 1,200
2015/09/10 923 923 908 908 1,000
2015/09/09 945 945 915 923 1,100
2015/09/08 930 930 930 930 100
2015/09/07 960 979 911 916 2,300
2015/09/04 969 969 969 969 100
2015/09/03 960 960 960 960 100
2015/09/02 945 946 945 945 3,300
2015/09/01 950 950 937 949 1,700
2015/08/31 958 958 940 940 700
2015/08/28 974 974 932 943 1,500
2015/08/27 948 948 948 948 700
2015/08/26 919 921 919 921 1,200
2015/08/25 901 905 880 905 2,200
2015/08/24 935 941 902 905 4,900
2015/08/21 986 986 944 947 1,700
2015/08/20 989 989 974 974 1,500
2015/08/19 986 986 986 986 200
2015/08/18 989 989 986 986 300
2015/08/17 988 988 981 981 200
2015/08/14 988 988 960 988 2,200
2015/08/13 988 988 988 988 600
2015/08/12 975 982 970 975 1,200
2015/08/11 973 981 973 975 1,000
2015/08/10 975 983 973 973 1,000
2015/08/07 1,002 1,002 973 975 1,300
2015/08/06 991 1,000 985 1,000 700
2015/08/05 1,004 1,004 1,004 1,004 100
2015/08/04 1,005 1,005 1,005 1,005 100
2015/08/03 1,005 1,005 990 990 800
2015/07/31 1,005 1,005 1,005 1,005 300
2015/07/30 1,004 1,005 1,004 1,005 400
2015/07/29 1,004 1,004 1,004 1,004 100
2015/07/28 1,004 1,004 998 1,004 1,200
2015/07/27 1,004 1,004 995 1,004 400
2015/07/24 1,005 1,005 1,005 1,005 900
2015/07/23 995 998 989 989 500
2015/07/22 999 999 969 980 1,200
2015/07/21 999 999 999 999 1,400
2015/07/17 994 996 994 996 500
2015/07/16 994 994 990 994 900
2015/07/15 993 994 982 994 900
2015/07/14 990 990 975 989 1,600
2015/07/13 982 982 975 982 600
2015/07/10 988 988 973 973 300
2015/07/09 978 980 970 980 600
2015/07/08 1,000 1,000 970 978 2,200
2015/07/07 1,000 1,000 1,000 1,000 100
2015/07/06 991 1,009 990 1,000 400
2015/07/03 1,010 1,012 1,010 1,012 2,000
2015/07/02 998 998 998 998 1,000
2015/07/01 992 997 973 997 3,000
2015/06/30 983 990 982 987 2,800
2015/06/29 998 998 983 983 400
2015/06/26 999 999 998 998 500
2015/06/25 1,019 1,023 1,013 1,020 3,000
2015/06/24 1,018 1,018 1,015 1,018 1,600
2015/06/23 1,016 1,016 1,011 1,015 600
2015/06/22 1,015 1,017 1,011 1,017 4,500
2015/06/19 1,010 1,014 1,010 1,014 2,300
2015/06/18 1,000 1,011 999 999 10,200
2015/06/17 1,000 1,000 1,000 1,000 200
2015/06/16 1,001 1,001 996 996 400
2015/06/15 996 1,000 996 1,000 2,200
2015/06/12 1,004 1,004 1,001 1,001 600
2015/06/11 1,003 1,003 998 998 400
2015/06/10 1,002 1,002 1,002 1,002 200
2015/06/09 1,002 1,002 998 998 1,200
2015/06/08 1,005 1,005 994 1,003 500
2015/06/05 1,001 1,001 999 1,000 400
2015/06/04 1,004 1,004 992 1,001 900
2015/06/03 1,008 1,008 990 1,004 1,200
2015/06/02 1,007 1,007 1,007 1,007 100
2015/06/01 1,004 1,009 988 1,003 3,600
2015/05/29 1,009 1,009 992 1,004 1,600
2015/05/28 1,013 1,013 1,000 1,004 1,900
2015/05/27 1,003 1,013 1,003 1,013 1,700
2015/05/26 1,006 1,006 1,006 1,006 200
2015/05/25 996 1,003 990 1,003 4,800
2015/05/22 992 994 984 994 700
2015/05/21 990 991 989 991 1,900
2015/05/20 989 990 989 990 2,200
2015/05/19 985 987 985 987 600
2015/05/18 980 985 980 985 2,300
2015/05/15 989 989 980 988 1,400
2015/05/14 982 989 982 989 300
2015/05/13 989 989 981 981 300
2015/05/12 989 989 980 989 1,400
2015/05/11 994 994 988 988 300
2015/05/08 992 992 992 992 100
2015/05/07 991 991 988 988 200
2015/05/01 993 993 993 993 900
2015/04/30 990 992 982 992 2,100
2015/04/28 994 994 991 992 2,400
2015/04/27 992 994 992 993 2,700
2015/04/24 994 994 994 994 1,400
2015/04/23 993 993 988 993 600
2015/04/22 988 993 988 993 700
2015/04/21 995 995 989 994 2,400
2015/04/20 994 994 991 991 3,700
2015/04/17 1,002 1,002 994 995 1,000
2015/04/16 993 993 993 993 1,500
2015/04/15 998 1,000 995 997 1,600
2015/04/14 997 997 997 997 500
2015/04/13 1,009 1,009 998 1,003 2,700
2015/04/10 1,008 1,010 1,008 1,009 400
2015/04/09 1,008 1,009 1,008 1,008 300
2015/04/08 1,000 1,000 1,000 1,000 900
2015/04/06 1,008 1,008 1,000 1,000 200
2015/04/03 1,000 1,000 1,000 1,000 400
2015/04/02 1,000 1,000 1,000 1,000 300
2015/04/01 1,015 1,015 1,005 1,005 900
2015/03/31 1,015 1,015 1,004 1,004 400
2015/03/30 1,009 1,015 1,009 1,015 200
2015/03/27 1,007 1,007 1,005 1,005 300
2015/03/26 1,004 1,009 1,004 1,004 1,800
2015/03/25 1,021 1,021 1,015 1,015 1,100
2015/03/24 1,007 1,034 1,005 1,030 4,000
2015/03/23 998 1,005 998 1,000 2,500
2015/03/20 995 1,005 995 1,005 6,000
2015/03/19 992 992 988 991 700
2015/03/18 991 992 988 992 900
2015/03/17 989 991 985 991 6,600
2015/03/16 981 981 978 979 4,000
2015/03/13 979 979 973 975 2,800
2015/03/12 976 976 970 974 3,200
2015/03/11 978 978 976 976 1,700
2015/03/10 979 979 977 977 800
2015/03/09 976 977 976 976 700
2015/03/06 975 990 974 976 3,900
2015/03/05 974 975 974 975 1,900
2015/03/04 973 974 972 974 1,300
2015/03/03 973 973 972 973 800
2015/03/02 973 973 971 971 2,200
2015/02/27 972 972 971 971 1,600
2015/02/26 970 972 970 972 2,500
2015/02/25 972 972 970 970 3,900
2015/02/24 971 971 970 971 800
2015/02/23 971 972 969 969 5,100
2015/02/20 971 971 970 971 2,900
2015/02/19 971 972 970 971 5,900
2015/02/18 965 972 965 970 33,700
2015/02/17 997 997 997 997 300
2015/02/16 991 1,000 991 998 1,200
2015/02/13 987 1,000 987 990 1,200
2015/02/12 1,020 1,020 970 985 2,800
2015/02/10 1,023 1,023 1,023 1,023 100
2015/02/04 1,030 1,030 1,030 1,030 500
2015/02/02 1,039 1,040 1,039 1,040 1,800
2015/01/30 1,040 1,040 1,040 1,040 500
2015/01/29 1,044 1,044 1,044 1,044 900
2015/01/28 1,044 1,044 1,044 1,044 100
2015/01/27 1,044 1,044 1,044 1,044 100
2015/01/26 1,045 1,045 1,045 1,045 100
2015/01/23 1,058 1,058 1,044 1,044 800
2015/01/22 1,043 1,058 1,042 1,058 300
2015/01/21 1,048 1,048 1,045 1,045 300
2015/01/20 1,050 1,050 1,048 1,048 1,300
2015/01/19 1,054 1,055 1,054 1,055 500
2015/01/16 1,059 1,059 1,058 1,058 300
2015/01/15 1,055 1,059 1,055 1,059 700
2015/01/14 1,043 1,059 1,043 1,058 400
2015/01/09 1,060 1,060 1,060 1,060 300
2015/01/08 1,059 1,059 1,058 1,059 400
2015/01/05 1,058 1,058 1,058 1,058 800

このページの先頭へ