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 |
---|---|---|---|---|---|
2016/12/30 | 948 | 950 | 940 | 940 | 1,400 |
2016/12/29 | 950 | 950 | 950 | 950 | 100 |
2016/12/28 | 941 | 949 | 941 | 949 | 200 |
2016/12/27 | 950 | 950 | 948 | 949 | 700 |
2016/12/26 | 950 | 950 | 950 | 950 | 3,500 |
2016/12/22 | 951 | 951 | 950 | 950 | 1,400 |
2016/12/21 | 958 | 964 | 950 | 950 | 1,500 |
2016/12/20 | 951 | 953 | 945 | 950 | 4,600 |
2016/12/19 | 979 | 980 | 950 | 950 | 9,900 |
2016/12/16 | 985 | 985 | 977 | 977 | 600 |
2016/12/15 | 978 | 978 | 977 | 977 | 200 |
2016/12/14 | 985 | 985 | 973 | 973 | 1,200 |
2016/12/13 | 982 | 983 | 982 | 983 | 1,300 |
2016/12/12 | 977 | 977 | 971 | 976 | 1,400 |
2016/12/09 | 963 | 963 | 962 | 962 | 400 |
2016/12/08 | 960 | 973 | 960 | 972 | 1,300 |
2016/12/07 | 969 | 973 | 969 | 973 | 200 |
2016/12/06 | 972 | 973 | 972 | 973 | 300 |
2016/12/05 | 973 | 973 | 972 | 972 | 200 |
2016/12/02 | 968 | 972 | 968 | 972 | 200 |
2016/12/01 | 985 | 985 | 972 | 972 | 800 |
2016/11/30 | 978 | 980 | 977 | 977 | 800 |
2016/11/29 | 976 | 980 | 976 | 976 | 800 |
2016/11/28 | 976 | 976 | 976 | 976 | 400 |
2016/11/25 | 978 | 978 | 976 | 976 | 1,100 |
2016/11/24 | 974 | 974 | 974 | 974 | 1,600 |
2016/11/22 | 971 | 974 | 970 | 974 | 300 |
2016/11/21 | 974 | 974 | 974 | 974 | 1,500 |
2016/11/18 | 965 | 971 | 965 | 971 | 700 |
2016/11/17 | 961 | 965 | 961 | 965 | 200 |
2016/11/16 | 961 | 961 | 961 | 961 | 100 |
2016/11/15 | 961 | 961 | 961 | 961 | 100 |
2016/11/14 | 952 | 962 | 952 | 961 | 800 |
2016/11/11 | 961 | 961 | 961 | 961 | 1,000 |
2016/11/10 | 962 | 962 | 962 | 962 | 400 |
2016/11/09 | 961 | 961 | 961 | 961 | 100 |
2016/11/08 | 961 | 961 | 961 | 961 | 200 |
2016/11/07 | 961 | 961 | 961 | 961 | 100 |
2016/11/01 | 965 | 971 | 965 | 971 | 1,300 |
2016/10/31 | 959 | 965 | 952 | 965 | 1,500 |
2016/10/28 | 952 | 952 | 952 | 952 | 100 |
2016/10/25 | 958 | 958 | 958 | 958 | 3,100 |
2016/10/24 | 958 | 958 | 953 | 953 | 1,000 |
2016/10/21 | 975 | 975 | 973 | 973 | 300 |
2016/10/20 | 975 | 975 | 975 | 975 | 1,200 |
2016/10/19 | 973 | 973 | 972 | 972 | 300 |
2016/10/18 | 967 | 967 | 967 | 967 | 100 |
2016/10/17 | 972 | 972 | 967 | 967 | 200 |
2016/10/11 | 974 | 974 | 974 | 974 | 200 |
2016/10/04 | 975 | 975 | 975 | 975 | 2,400 |
2016/10/03 | 966 | 966 | 966 | 966 | 3,000 |
2016/09/30 | 958 | 958 | 952 | 958 | 2,900 |
2016/09/28 | 945 | 945 | 945 | 945 | 100 |
2016/09/27 | 957 | 957 | 935 | 935 | 400 |
2016/09/23 | 957 | 958 | 957 | 958 | 1,100 |
2016/09/21 | 945 | 945 | 945 | 945 | 100 |
2016/09/20 | 957 | 957 | 945 | 945 | 2,800 |
2016/09/16 | 936 | 942 | 936 | 942 | 200 |
2016/09/15 | 934 | 934 | 934 | 934 | 100 |
2016/09/12 | 933 | 934 | 933 | 934 | 200 |
2016/09/07 | 924 | 924 | 924 | 924 | 100 |
2016/09/05 | 939 | 939 | 939 | 939 | 100 |
2016/09/01 | 939 | 939 | 939 | 939 | 800 |
2016/08/31 | 936 | 939 | 933 | 939 | 500 |
2016/08/30 | 935 | 935 | 935 | 935 | 400 |
2016/08/25 | 930 | 935 | 930 | 935 | 1,300 |
2016/08/22 | 909 | 919 | 909 | 919 | 1,900 |
2016/08/19 | 918 | 929 | 918 | 929 | 700 |
2016/08/18 | 920 | 920 | 915 | 915 | 500 |
2016/08/17 | 909 | 918 | 909 | 918 | 300 |
2016/08/15 | 914 | 914 | 914 | 914 | 100 |
2016/08/08 | 922 | 922 | 914 | 914 | 800 |
2016/08/05 | 913 | 913 | 913 | 913 | 1,000 |
2016/08/04 | 922 | 922 | 922 | 922 | 200 |
2016/08/02 | 937 | 937 | 937 | 937 | 100 |
2016/08/01 | 935 | 935 | 935 | 935 | 800 |
2016/07/29 | 933 | 935 | 933 | 935 | 500 |
2016/07/28 | 928 | 928 | 928 | 928 | 100 |
2016/07/27 | 933 | 933 | 933 | 933 | 500 |
2016/07/26 | 934 | 934 | 934 | 934 | 200 |
2016/07/25 | 934 | 934 | 934 | 934 | 900 |
2016/07/22 | 935 | 947 | 935 | 947 | 400 |
2016/07/21 | 940 | 940 | 940 | 940 | 200 |
2016/07/20 | 943 | 943 | 940 | 940 | 1,600 |
2016/07/19 | 920 | 935 | 920 | 935 | 400 |
2016/07/15 | 913 | 920 | 913 | 920 | 500 |
2016/07/14 | 920 | 920 | 913 | 913 | 400 |
2016/07/08 | 911 | 911 | 911 | 911 | 800 |
2016/07/05 | 955 | 955 | 955 | 955 | 1,300 |
2016/07/04 | 940 | 940 | 940 | 940 | 900 |
2016/07/01 | 913 | 913 | 913 | 913 | 1,200 |
2016/06/30 | 896 | 896 | 896 | 896 | 300 |
2016/06/29 | 886 | 887 | 886 | 887 | 200 |
2016/06/28 | 896 | 897 | 896 | 897 | 300 |
2016/06/27 | 909 | 924 | 909 | 923 | 400 |
2016/06/24 | 939 | 939 | 900 | 900 | 2,100 |
2016/06/23 | 912 | 924 | 909 | 924 | 300 |
2016/06/21 | 909 | 909 | 909 | 909 | 300 |
2016/06/20 | 930 | 930 | 906 | 909 | 3,400 |
2016/06/17 | 915 | 915 | 915 | 915 | 100 |
2016/06/16 | 911 | 911 | 908 | 908 | 400 |
2016/06/14 | 930 | 930 | 920 | 920 | 600 |
2016/06/08 | 931 | 931 | 930 | 930 | 400 |
2016/06/02 | 941 | 941 | 941 | 941 | 1,500 |
2016/06/01 | 949 | 949 | 945 | 945 | 1,000 |
2016/05/31 | 940 | 940 | 940 | 940 | 500 |
2016/05/27 | 940 | 940 | 940 | 940 | 500 |
2016/05/25 | 959 | 959 | 959 | 959 | 900 |
2016/05/24 | 944 | 958 | 944 | 958 | 400 |
2016/05/20 | 959 | 959 | 944 | 944 | 1,400 |
2016/05/19 | 946 | 960 | 946 | 960 | 500 |
2016/05/18 | 940 | 950 | 940 | 950 | 500 |
2016/05/17 | 940 | 940 | 940 | 940 | 100 |
2016/05/11 | 945 | 945 | 945 | 945 | 600 |
2016/05/09 | 945 | 945 | 945 | 945 | 13,000 |
2016/05/02 | 944 | 944 | 944 | 944 | 2,900 |
2016/04/28 | 945 | 945 | 944 | 944 | 500 |
2016/04/25 | 945 | 945 | 945 | 945 | 900 |
2016/04/22 | 922 | 937 | 922 | 937 | 1,200 |
2016/04/21 | 912 | 912 | 912 | 912 | 100 |
2016/04/20 | 926 | 929 | 914 | 914 | 1,500 |
2016/04/19 | 910 | 911 | 910 | 911 | 500 |
2016/04/18 | 904 | 914 | 904 | 910 | 600 |
2016/04/15 | 904 | 904 | 904 | 904 | 100 |
2016/04/14 | 895 | 895 | 895 | 895 | 100 |
2016/04/13 | 890 | 890 | 885 | 886 | 1,200 |
2016/04/12 | 900 | 900 | 900 | 900 | 800 |
2016/04/08 | 900 | 900 | 900 | 900 | 200 |
2016/04/06 | 900 | 900 | 900 | 900 | 300 |
2016/04/05 | 900 | 901 | 900 | 900 | 800 |
2016/04/04 | 899 | 900 | 899 | 900 | 600 |
2016/04/01 | 900 | 900 | 900 | 900 | 800 |
2016/03/31 | 888 | 893 | 888 | 893 | 300 |
2016/03/30 | 868 | 888 | 868 | 888 | 1,000 |
2016/03/29 | 885 | 885 | 881 | 881 | 500 |
2016/03/25 | 888 | 888 | 888 | 888 | 1,300 |
2016/03/24 | 890 | 905 | 876 | 879 | 10,600 |
2016/03/22 | 950 | 950 | 950 | 950 | 1,300 |
2016/03/18 | 940 | 945 | 936 | 940 | 800 |
2016/03/17 | 938 | 938 | 936 | 936 | 2,800 |
2016/03/16 | 920 | 920 | 920 | 920 | 2,300 |
2016/03/15 | 920 | 921 | 920 | 920 | 2,400 |
2016/03/10 | 895 | 902 | 895 | 902 | 1,200 |
2016/03/07 | 886 | 886 | 886 | 886 | 100 |
2016/03/04 | 877 | 877 | 877 | 877 | 100 |
2016/03/03 | 885 | 885 | 885 | 885 | 200 |
2016/03/02 | 893 | 893 | 893 | 893 | 400 |
2016/03/01 | 902 | 902 | 902 | 902 | 800 |
2016/02/29 | 885 | 885 | 885 | 885 | 100 |
2016/02/26 | 891 | 891 | 891 | 891 | 100 |
2016/02/25 | 899 | 899 | 899 | 899 | 900 |
2016/02/24 | 888 | 888 | 863 | 873 | 300 |
2016/02/23 | 897 | 935 | 889 | 889 | 800 |
2016/02/22 | 893 | 893 | 893 | 893 | 1,400 |
2016/02/19 | 850 | 882 | 850 | 876 | 900 |
2016/02/18 | 845 | 845 | 845 | 845 | 100 |
2016/02/17 | 833 | 833 | 833 | 833 | 100 |
2016/02/16 | 826 | 840 | 826 | 840 | 800 |
2016/02/15 | 811 | 811 | 811 | 811 | 100 |
2016/02/12 | 824 | 824 | 764 | 823 | 2,000 |
2016/02/10 | 900 | 900 | 876 | 884 | 6,100 |
2016/02/09 | 916 | 916 | 914 | 914 | 300 |
2016/02/08 | 913 | 914 | 913 | 914 | 200 |
2016/02/05 | 926 | 926 | 918 | 918 | 400 |
2016/02/04 | 930 | 930 | 930 | 930 | 100 |
2016/02/03 | 934 | 934 | 934 | 934 | 100 |
2016/02/02 | 958 | 958 | 943 | 943 | 1,000 |
2016/02/01 | 940 | 945 | 940 | 945 | 500 |
2016/01/29 | 918 | 922 | 918 | 922 | 600 |
2016/01/28 | 918 | 918 | 918 | 918 | 100 |
2016/01/27 | 926 | 926 | 926 | 926 | 1,500 |
2016/01/26 | 925 | 925 | 925 | 925 | 300 |
2016/01/25 | 952 | 952 | 952 | 952 | 900 |
2016/01/22 | 935 | 935 | 925 | 925 | 300 |
2016/01/21 | 918 | 918 | 918 | 918 | 200 |
2016/01/20 | 965 | 965 | 965 | 965 | 1,300 |
2016/01/19 | 944 | 947 | 944 | 947 | 700 |
2016/01/18 | 955 | 955 | 953 | 953 | 300 |
2016/01/15 | 962 | 962 | 962 | 962 | 200 |
2016/01/14 | 965 | 965 | 961 | 962 | 300 |
2016/01/13 | 962 | 963 | 962 | 963 | 200 |
2016/01/12 | 971 | 971 | 971 | 971 | 100 |
2016/01/08 | 966 | 980 | 966 | 980 | 400 |
2016/01/04 | 988 | 988 | 988 | 988 | 800 |