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
2017/12/29 1,155 1,176 1,151 1,151 1,400
2017/12/28 1,163 1,163 1,163 1,163 100
2017/12/27 1,155 1,162 1,155 1,162 500
2017/12/26 1,164 1,169 1,161 1,163 3,000
2017/12/25 1,186 1,187 1,157 1,187 1,600
2017/12/22 1,195 1,195 1,190 1,190 700
2017/12/21 1,201 1,201 1,200 1,200 300
2017/12/20 1,210 1,210 1,201 1,201 3,400
2017/12/19 1,202 1,206 1,200 1,206 2,000
2017/12/18 1,200 1,200 1,190 1,195 1,300
2017/12/15 1,171 1,187 1,170 1,187 900
2017/12/14 1,157 1,172 1,157 1,171 800
2017/12/13 1,155 1,172 1,150 1,172 17,400
2017/12/12 1,153 1,153 1,150 1,150 900
2017/12/11 1,149 1,149 1,140 1,140 1,000
2017/12/08 1,132 1,132 1,132 1,132 500
2017/12/07 1,128 1,128 1,128 1,128 200
2017/12/06 1,154 1,154 1,126 1,126 700
2017/12/05 1,156 1,156 1,126 1,126 1,100
2017/12/04 1,150 1,151 1,142 1,148 2,700
2017/12/01 1,144 1,144 1,140 1,140 2,300
2017/11/30 1,129 1,132 1,122 1,132 300
2017/11/29 1,129 1,130 1,129 1,130 1,000
2017/11/27 1,112 1,112 1,112 1,112 300
2017/11/24 1,139 1,140 1,111 1,111 2,100
2017/11/22 1,137 1,143 1,137 1,143 300
2017/11/21 1,119 1,129 1,119 1,129 200
2017/11/20 1,099 1,099 1,099 1,099 1,100
2017/11/17 1,093 1,109 1,081 1,081 1,100
2017/11/16 1,100 1,100 1,098 1,098 4,300
2017/11/15 1,112 1,112 1,100 1,100 13,500
2017/11/14 1,143 1,143 1,118 1,118 600
2017/11/13 1,119 1,119 1,119 1,119 1,300
2017/11/10 1,117 1,138 1,117 1,119 1,000
2017/11/09 1,150 1,161 1,140 1,140 3,400
2017/11/08 1,165 1,165 1,140 1,140 900
2017/11/07 1,129 1,135 1,115 1,135 400
2017/11/06 1,125 1,129 1,122 1,129 1,200
2017/11/02 1,137 1,173 1,121 1,121 2,700
2017/11/01 1,139 1,139 1,139 1,139 600
2017/10/31 1,119 1,119 1,107 1,117 3,000
2017/10/30 1,107 1,135 1,107 1,135 2,700
2017/10/27 1,102 1,122 1,102 1,119 700
2017/10/26 1,101 1,127 1,101 1,125 1,000
2017/10/25 1,127 1,139 1,096 1,112 2,800
2017/10/24 1,085 1,095 1,085 1,095 1,400
2017/10/23 1,080 1,085 1,080 1,085 1,600
2017/10/20 1,079 1,079 1,075 1,076 1,900
2017/10/19 1,075 1,080 1,071 1,080 500
2017/10/18 1,068 1,069 1,064 1,064 3,200
2017/10/17 1,074 1,074 1,073 1,074 1,300
2017/10/16 1,075 1,079 1,075 1,076 2,000
2017/10/13 1,074 1,084 1,070 1,079 2,200
2017/10/12 1,086 1,088 1,079 1,080 1,000
2017/10/11 1,089 1,089 1,086 1,086 400
2017/10/10 1,100 1,100 1,085 1,097 2,500
2017/10/06 1,106 1,110 1,100 1,100 1,700
2017/10/05 1,134 1,134 1,134 1,134 1,500
2017/10/04 1,133 1,154 1,133 1,134 1,300
2017/10/03 1,166 1,166 1,132 1,132 2,700
2017/10/02 1,142 1,144 1,140 1,144 3,900
2017/09/29 1,111 1,120 1,111 1,120 3,300
2017/09/28 1,095 1,095 1,090 1,090 500
2017/09/27 1,087 1,088 1,087 1,088 400
2017/09/26 1,073 1,085 1,073 1,085 1,400
2017/09/25 1,073 1,073 1,073 1,073 800
2017/09/22 1,075 1,075 1,060 1,060 700
2017/09/21 1,079 1,079 1,079 1,079 200
2017/09/20 1,068 1,081 1,068 1,081 3,100
2017/09/19 1,063 1,064 1,058 1,064 900
2017/09/15 1,039 1,069 1,039 1,051 1,200
2017/09/14 1,039 1,049 1,039 1,039 1,400
2017/09/13 1,039 1,039 1,039 1,039 600
2017/09/12 1,027 1,028 1,027 1,028 300
2017/09/07 1,038 1,038 1,038 1,038 100
2017/09/06 1,030 1,030 1,015 1,015 1,300
2017/09/05 1,033 1,033 1,025 1,031 1,700
2017/09/04 1,060 1,061 1,031 1,031 3,700
2017/09/01 1,054 1,068 1,054 1,060 3,600
2017/08/31 1,052 1,058 1,050 1,054 1,900
2017/08/30 1,050 1,052 1,050 1,052 200
2017/08/29 1,046 1,054 1,044 1,046 1,400
2017/08/28 1,057 1,057 1,044 1,044 900
2017/08/25 1,056 1,056 1,054 1,054 1,300
2017/08/24 1,054 1,054 1,054 1,054 300
2017/08/23 1,044 1,044 1,043 1,043 600
2017/08/22 1,043 1,054 1,040 1,054 1,500
2017/08/21 1,036 1,046 1,030 1,043 2,100
2017/08/18 1,049 1,049 1,016 1,016 2,500
2017/08/17 1,055 1,064 1,002 1,034 5,400
2017/08/16 1,058 1,063 1,058 1,063 600
2017/08/15 1,071 1,071 1,052 1,063 1,200
2017/08/14 1,050 1,074 1,048 1,070 1,900
2017/08/10 1,075 1,075 1,051 1,053 1,400
2017/08/09 1,062 1,076 1,045 1,075 5,900
2017/08/08 1,080 1,081 1,053 1,064 7,300
2017/08/07 1,137 1,166 1,083 1,110 18,600
2017/08/04 1,094 1,094 1,084 1,094 1,400
2017/08/03 1,087 1,101 1,080 1,098 2,000
2017/08/02 1,111 1,129 1,080 1,095 4,000
2017/08/01 1,197 1,198 1,080 1,099 25,200
2017/07/31 1,135 1,135 1,116 1,118 2,000
2017/07/28 1,120 1,143 1,120 1,135 1,800
2017/07/27 1,103 1,143 1,100 1,120 2,400
2017/07/26 1,149 1,178 1,110 1,113 7,600
2017/07/25 1,153 1,156 1,150 1,150 3,400
2017/07/24 1,216 1,216 1,166 1,173 5,100
2017/07/21 1,180 1,205 1,180 1,205 17,600
2017/07/20 1,178 1,178 1,165 1,165 4,400
2017/07/19 1,165 1,180 1,164 1,178 3,500
2017/07/18 1,158 1,169 1,158 1,160 1,100
2017/07/14 1,150 1,174 1,150 1,158 2,700
2017/07/13 1,139 1,153 1,128 1,140 6,600
2017/07/12 1,108 1,130 1,108 1,130 2,200
2017/07/11 1,085 1,109 1,085 1,108 2,600
2017/07/10 1,085 1,088 1,075 1,085 2,600
2017/07/07 1,055 1,055 1,055 1,055 100
2017/07/06 1,051 1,051 1,051 1,051 300
2017/07/05 1,056 1,108 1,026 1,066 4,400
2017/07/04 1,110 1,110 1,055 1,057 6,000
2017/07/03 1,068 1,105 1,058 1,105 4,100
2017/06/30 1,054 1,062 1,048 1,048 2,800
2017/06/29 1,051 1,072 1,048 1,064 700
2017/06/28 1,074 1,074 1,050 1,050 1,100
2017/06/27 1,098 1,100 1,080 1,094 1,800
2017/06/26 1,084 1,098 1,049 1,098 4,100
2017/06/23 1,122 1,133 1,031 1,064 12,400
2017/06/22 1,103 1,143 1,092 1,101 4,700
2017/06/21 1,113 1,122 1,103 1,103 7,200
2017/06/20 1,129 1,134 1,122 1,122 2,300
2017/06/19 1,137 1,137 1,125 1,132 3,100
2017/06/16 1,095 1,133 1,095 1,133 6,100
2017/06/15 1,099 1,104 1,095 1,095 1,800
2017/06/14 1,091 1,099 1,079 1,099 4,000
2017/06/13 1,080 1,099 1,080 1,098 2,900
2017/06/12 1,100 1,100 1,070 1,080 3,100
2017/06/09 1,146 1,146 1,086 1,100 6,200
2017/06/08 1,129 1,129 1,090 1,121 3,200
2017/06/07 1,193 1,193 1,071 1,110 20,600
2017/06/06 1,122 1,268 1,122 1,169 41,000
2017/06/05 1,098 1,147 1,082 1,126 12,700
2017/06/02 1,069 1,088 1,051 1,088 10,700
2017/06/01 1,028 1,074 1,022 1,069 16,000
2017/05/31 1,017 1,028 1,017 1,022 2,700
2017/05/30 1,010 1,017 1,010 1,015 1,700
2017/05/29 1,010 1,010 1,009 1,010 600
2017/05/26 1,010 1,010 1,010 1,010 400
2017/05/25 1,003 1,019 1,001 1,004 2,400
2017/05/24 1,007 1,007 1,002 1,003 1,200
2017/05/23 1,011 1,011 1,009 1,010 1,400
2017/05/22 1,019 1,019 1,010 1,010 1,900
2017/05/19 1,009 1,009 1,001 1,005 1,000
2017/05/18 1,008 1,010 992 1,009 2,600
2017/05/17 1,001 1,015 1,001 1,015 4,400
2017/05/16 999 1,001 996 999 2,300
2017/05/15 1,006 1,020 996 999 5,900
2017/05/12 994 999 991 991 5,200
2017/05/11 1,000 1,000 993 994 5,400
2017/05/10 999 1,001 995 1,001 4,000
2017/05/09 999 1,009 994 999 6,500
2017/05/08 995 1,010 989 999 10,900
2017/05/02 986 986 975 979 6,200
2017/05/01 980 1,014 980 986 4,500
2017/04/28 1,002 1,002 967 975 15,800
2017/04/27 988 994 984 987 9,200
2017/04/26 979 987 979 987 1,200
2017/04/25 984 985 978 979 3,300
2017/04/24 972 985 962 985 1,600
2017/04/21 956 957 951 957 1,000
2017/04/20 960 960 952 956 2,200
2017/04/19 947 950 943 950 1,900
2017/04/18 933 943 933 943 1,200
2017/04/17 929 933 929 933 3,500
2017/04/14 938 938 929 929 2,700
2017/04/13 942 942 938 938 700
2017/04/12 952 952 922 942 5,300
2017/04/11 953 953 952 952 1,800
2017/04/10 960 969 953 953 1,500
2017/04/07 965 965 959 960 800
2017/04/06 992 992 943 975 8,500
2017/04/05 990 993 980 991 4,400
2017/04/04 999 999 969 992 7,300
2017/04/03 993 999 992 999 4,800
2017/03/31 990 992 990 991 1,000
2017/03/30 990 1,020 980 992 4,400
2017/03/29 982 990 982 990 500
2017/03/28 981 981 981 981 100
2017/03/27 990 990 986 986 2,100
2017/03/24 993 993 990 990 1,900
2017/03/23 995 995 992 992 1,000
2017/03/22 995 1,000 995 995 1,700
2017/03/21 1,005 1,005 979 999 2,400
2017/03/17 1,005 1,008 999 1,000 4,600
2017/03/16 995 995 995 995 2,700
2017/03/15 1,002 1,002 980 980 5,400
2017/03/14 979 983 979 983 700
2017/03/13 978 978 976 976 200
2017/03/10 980 980 978 978 1,300
2017/03/09 990 990 986 989 1,300
2017/03/08 985 998 985 994 800
2017/03/07 982 988 974 983 1,300
2017/03/06 982 982 982 982 300
2017/03/03 982 982 982 982 100
2017/03/02 974 974 974 974 200
2017/03/01 990 990 989 989 900
2017/02/28 962 972 961 971 800
2017/02/27 983 990 973 973 1,000
2017/02/24 989 989 983 983 1,200
2017/02/23 987 991 985 985 500
2017/02/22 983 987 983 987 800
2017/02/21 992 992 987 987 700
2017/02/20 998 998 988 988 1,800
2017/02/17 984 988 984 987 800
2017/02/16 992 992 983 986 800
2017/02/15 1,000 1,000 986 986 1,700
2017/02/14 975 977 975 977 500
2017/02/13 973 973 973 973 200
2017/02/10 952 959 952 958 1,000
2017/02/09 961 962 952 959 2,100
2017/02/08 953 953 952 953 600
2017/02/07 957 960 950 950 4,100
2017/02/06 957 964 957 957 800
2017/02/03 966 979 954 956 3,500
2017/02/02 978 982 969 981 2,100
2017/02/01 982 982 942 972 3,700
2017/01/31 975 988 975 982 3,800
2017/01/30 1,010 1,010 1,000 1,000 3,400
2017/01/27 1,018 1,018 969 1,010 22,300
2017/01/26 966 1,048 959 1,004 65,100
2017/01/25 936 939 926 936 3,000
2017/01/24 928 937 925 936 2,600
2017/01/23 918 928 914 926 10,500
2017/01/20 920 920 918 918 1,800
2017/01/19 915 920 912 920 600
2017/01/18 911 915 911 913 3,100
2017/01/17 918 920 914 920 4,500
2017/01/16 919 919 918 919 400
2017/01/13 916 916 909 915 4,200
2017/01/12 926 926 915 915 4,000
2017/01/11 924 929 909 915 46,400
2017/01/10 924 925 920 922 4,100
2017/01/06 928 928 907 918 13,000
2017/01/05 936 943 906 919 12,000
2017/01/04 949 949 917 932 11,200

このページの先頭へ