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
2019/12/30 1,512 1,519 1,512 1,519 700
2019/12/27 1,515 1,525 1,515 1,525 300
2019/12/26 1,542 1,542 1,532 1,532 200
2019/12/25 1,548 1,548 1,548 1,548 700
2019/12/24 1,538 1,542 1,510 1,510 1,200
2019/12/23 1,541 1,541 1,538 1,538 300
2019/12/20 1,565 1,565 1,541 1,541 800
2019/12/19 1,545 1,547 1,543 1,547 700
2019/12/18 1,551 1,551 1,547 1,547 300
2019/12/17 1,551 1,551 1,551 1,551 100
2019/12/16 1,550 1,578 1,550 1,575 2,000
2019/12/13 1,545 1,545 1,536 1,536 700
2019/12/12 1,530 1,530 1,506 1,506 1,500
2019/12/11 1,529 1,529 1,501 1,510 900
2019/12/10 1,500 1,500 1,500 1,500 100
2019/12/09 1,514 1,514 1,489 1,491 1,700
2019/12/06 1,514 1,514 1,514 1,514 100
2019/12/05 1,508 1,508 1,502 1,502 1,000
2019/12/02 1,530 1,530 1,500 1,514 4,400
2019/11/29 1,506 1,521 1,483 1,500 3,200
2019/11/28 1,520 1,520 1,520 1,520 200
2019/11/27 1,450 1,521 1,450 1,521 1,500
2019/11/26 1,437 1,450 1,437 1,450 400
2019/11/25 1,520 1,520 1,442 1,449 1,500
2019/11/22 1,466 1,495 1,422 1,495 1,100
2019/11/21 1,490 1,490 1,464 1,464 500
2019/11/20 1,522 1,522 1,522 1,522 900
2019/11/19 1,450 1,493 1,450 1,493 1,600
2019/11/15 1,455 1,455 1,455 1,455 300
2019/11/14 1,430 1,430 1,429 1,429 500
2019/11/12 1,435 1,435 1,435 1,435 1,000
2019/11/11 1,465 1,465 1,465 1,465 100
2019/11/08 1,459 1,459 1,429 1,435 300
2019/11/07 1,453 1,455 1,453 1,455 700
2019/11/06 1,451 1,451 1,421 1,421 200
2019/11/01 1,479 1,479 1,448 1,465 1,000
2019/10/31 1,435 1,450 1,435 1,450 700
2019/10/29 1,421 1,421 1,421 1,421 100
2019/10/28 1,462 1,462 1,430 1,430 2,300
2019/10/25 1,499 1,499 1,499 1,499 700
2019/10/24 1,485 1,486 1,471 1,471 700
2019/10/23 1,488 1,488 1,480 1,480 200
2019/10/21 1,504 1,504 1,500 1,500 2,300
2019/10/18 1,470 1,475 1,443 1,475 1,300
2019/10/17 1,472 1,472 1,472 1,472 100
2019/10/16 1,459 1,459 1,452 1,452 1,200
2019/10/15 1,450 1,468 1,450 1,468 1,600
2019/10/09 1,453 1,463 1,453 1,463 200
2019/10/08 1,489 1,490 1,489 1,489 2,000
2019/10/07 1,472 1,472 1,458 1,460 2,900
2019/10/04 1,426 1,458 1,423 1,430 1,900
2019/10/03 1,391 1,400 1,391 1,396 2,200
2019/10/02 1,356 1,364 1,356 1,364 500
2019/10/01 1,365 1,365 1,358 1,358 1,600
2019/09/30 1,300 1,339 1,300 1,339 1,000
2019/09/27 1,300 1,300 1,295 1,295 500
2019/09/25 1,310 1,310 1,301 1,308 1,300
2019/09/24 1,332 1,332 1,316 1,316 600
2019/09/20 1,327 1,327 1,327 1,327 1,000
2019/09/19 1,275 1,309 1,275 1,309 300
2019/09/18 1,257 1,275 1,257 1,275 300
2019/09/17 1,269 1,269 1,269 1,269 100
2019/09/13 1,280 1,286 1,250 1,277 900
2019/09/12 1,312 1,312 1,300 1,300 800
2019/09/11 1,326 1,326 1,318 1,318 500
2019/09/10 1,314 1,314 1,313 1,313 300
2019/09/09 1,346 1,346 1,312 1,313 2,800
2019/09/06 1,351 1,351 1,345 1,345 1,400
2019/09/05 1,343 1,350 1,343 1,350 500
2019/09/04 1,343 1,343 1,343 1,343 100
2019/09/03 1,359 1,375 1,358 1,358 400
2019/09/02 1,385 1,385 1,385 1,385 400
2019/08/30 1,380 1,380 1,380 1,380 100
2019/08/29 1,385 1,385 1,385 1,385 100
2019/08/28 1,371 1,371 1,371 1,371 100
2019/08/23 1,399 1,400 1,399 1,400 900
2019/08/22 1,371 1,399 1,371 1,399 200
2019/08/21 1,343 1,343 1,341 1,341 500
2019/08/20 1,363 1,363 1,349 1,349 900
2019/08/19 1,331 1,349 1,331 1,349 400
2019/08/15 1,326 1,326 1,320 1,320 500
2019/08/14 1,336 1,356 1,336 1,356 700
2019/08/09 1,426 1,426 1,396 1,396 800
2019/08/08 1,337 1,337 1,312 1,336 1,100
2019/08/07 1,352 1,367 1,352 1,367 600
2019/08/06 1,446 1,446 1,352 1,352 1,400
2019/08/05 1,485 1,485 1,446 1,449 4,100
2019/08/02 1,427 1,430 1,427 1,430 200
2019/08/01 1,485 1,485 1,485 1,485 500
2019/07/31 1,480 1,480 1,465 1,466 500
2019/07/29 1,473 1,473 1,389 1,443 2,000
2019/07/25 1,487 1,487 1,457 1,457 1,100
2019/07/24 1,443 1,454 1,443 1,445 600
2019/07/23 1,440 1,440 1,440 1,440 100
2019/07/22 1,434 1,450 1,425 1,432 2,100
2019/07/19 1,422 1,435 1,406 1,430 600
2019/07/17 1,397 1,406 1,386 1,406 400
2019/07/16 1,400 1,400 1,400 1,400 100
2019/07/12 1,400 1,405 1,400 1,401 400
2019/07/05 1,425 1,425 1,425 1,425 100
2019/07/03 1,453 1,453 1,409 1,442 1,000
2019/07/02 1,440 1,440 1,435 1,435 900
2019/07/01 1,433 1,433 1,420 1,432 1,400
2019/06/28 1,410 1,410 1,356 1,405 1,900
2019/06/27 1,431 1,439 1,430 1,439 600
2019/06/26 1,421 1,448 1,421 1,431 2,300
2019/06/25 1,530 1,580 1,530 1,573 2,100
2019/06/24 1,499 1,525 1,499 1,525 900
2019/06/21 1,480 1,480 1,480 1,480 100
2019/06/20 1,500 1,520 1,496 1,500 2,500
2019/06/19 1,441 1,471 1,441 1,471 900
2019/06/18 1,454 1,454 1,440 1,440 300
2019/06/14 1,448 1,448 1,423 1,427 600
2019/06/12 1,426 1,487 1,426 1,450 1,900
2019/06/11 1,412 1,412 1,410 1,412 600
2019/06/10 1,420 1,420 1,415 1,416 600
2019/06/07 1,412 1,429 1,400 1,429 800
2019/06/06 1,400 1,446 1,400 1,439 700
2019/06/05 1,449 1,449 1,390 1,397 1,000
2019/06/04 1,445 1,445 1,445 1,445 700
2019/06/03 1,449 1,449 1,431 1,431 1,100
2019/05/31 1,439 1,460 1,438 1,460 400
2019/05/30 1,460 1,460 1,460 1,460 400
2019/05/29 1,460 1,460 1,460 1,460 200
2019/05/28 1,481 1,481 1,481 1,481 400
2019/05/27 1,486 1,486 1,442 1,442 1,900
2019/05/24 1,487 1,487 1,486 1,486 1,000
2019/05/23 1,445 1,445 1,445 1,445 400
2019/05/21 1,442 1,453 1,442 1,453 200
2019/05/20 1,466 1,466 1,450 1,450 1,600
2019/05/17 1,438 1,438 1,438 1,438 400
2019/05/16 1,441 1,441 1,441 1,441 100
2019/05/15 1,475 1,475 1,446 1,446 1,000
2019/05/14 1,439 1,460 1,439 1,460 600
2019/05/13 1,450 1,450 1,439 1,449 400
2019/05/10 1,436 1,438 1,436 1,438 200
2019/05/09 1,515 1,515 1,455 1,455 500
2019/05/08 1,455 1,456 1,455 1,455 800
2019/05/07 1,468 1,468 1,440 1,450 1,700
2019/04/26 1,520 1,520 1,456 1,484 1,500
2019/04/25 1,489 1,520 1,489 1,515 2,400
2019/04/24 1,455 1,455 1,455 1,455 200
2019/04/23 1,400 1,400 1,400 1,400 400
2019/04/22 1,416 1,416 1,353 1,383 1,800
2019/04/19 1,400 1,416 1,400 1,416 1,000
2019/04/18 1,375 1,378 1,375 1,378 900
2019/04/17 1,390 1,400 1,390 1,400 200
2019/04/16 1,400 1,400 1,379 1,379 300
2019/04/15 1,400 1,400 1,400 1,400 100
2019/04/12 1,383 1,383 1,383 1,383 100
2019/04/11 1,430 1,443 1,430 1,443 400
2019/04/10 1,350 1,400 1,350 1,400 1,500
2019/04/04 1,380 1,380 1,341 1,341 800
2019/04/02 1,425 1,425 1,374 1,380 1,000
2019/04/01 1,398 1,398 1,398 1,398 300
2019/03/29 1,333 1,371 1,333 1,371 500
2019/03/27 1,400 1,400 1,362 1,362 600
2019/03/25 1,420 1,420 1,420 1,420 800
2019/03/22 1,390 1,440 1,390 1,401 1,000
2019/03/20 1,349 1,443 1,349 1,420 2,600
2019/03/19 1,343 1,345 1,343 1,345 1,800
2019/03/18 1,343 1,343 1,343 1,343 500
2019/03/15 1,343 1,343 1,342 1,343 4,100
2019/03/14 1,307 1,328 1,294 1,316 2,200
2019/03/13 1,275 1,275 1,269 1,269 3,400
2019/03/12 1,248 1,249 1,245 1,245 800
2019/03/11 1,282 1,286 1,250 1,253 2,300
2019/03/07 1,300 1,322 1,263 1,282 2,300
2019/03/06 1,300 1,305 1,300 1,305 1,100
2019/03/05 1,300 1,300 1,300 1,300 300
2019/03/04 1,299 1,300 1,292 1,300 300
2019/03/01 1,305 1,315 1,291 1,301 3,500
2019/02/28 1,301 1,305 1,301 1,305 300
2019/02/27 1,304 1,309 1,301 1,309 900
2019/02/26 1,300 1,300 1,299 1,300 800
2019/02/25 1,313 1,313 1,305 1,305 1,600
2019/02/22 1,299 1,300 1,292 1,300 300
2019/02/21 1,297 1,320 1,290 1,290 2,100
2019/02/20 1,319 1,319 1,303 1,304 1,400
2019/02/19 1,295 1,314 1,290 1,302 1,500
2019/02/18 1,287 1,290 1,286 1,290 700
2019/02/15 1,294 1,294 1,294 1,294 100
2019/02/14 1,319 1,319 1,286 1,286 1,300
2019/02/13 1,347 1,349 1,300 1,300 1,700
2019/02/12 1,320 1,336 1,294 1,320 4,800
2019/02/08 1,268 1,268 1,246 1,246 1,900
2019/02/07 1,268 1,268 1,268 1,268 900
2019/02/04 1,268 1,270 1,268 1,270 400
2019/02/01 1,273 1,273 1,268 1,268 1,500
2019/01/31 1,262 1,270 1,262 1,270 300
2019/01/29 1,258 1,258 1,258 1,258 100
2019/01/28 1,255 1,255 1,255 1,255 2,200
2019/01/25 1,275 1,275 1,275 1,275 800
2019/01/24 1,245 1,245 1,245 1,245 100
2019/01/23 1,245 1,245 1,245 1,245 200
2019/01/22 1,224 1,245 1,224 1,245 1,100
2019/01/21 1,260 1,260 1,224 1,224 2,300
2019/01/18 1,219 1,250 1,219 1,250 1,200
2019/01/17 1,218 1,219 1,215 1,218 900
2019/01/15 1,220 1,220 1,220 1,220 100
2019/01/11 1,206 1,206 1,206 1,206 100
2019/01/10 1,200 1,200 1,200 1,200 200
2019/01/09 1,218 1,218 1,218 1,218 200
2019/01/08 1,200 1,200 1,200 1,200 700
2019/01/07 1,225 1,225 1,223 1,223 400
2019/01/04 1,225 1,225 1,225 1,225 500

このページの先頭へ