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
2021/12/30 1,568 1,568 1,568 1,568 100
2021/12/29 1,481 1,562 1,481 1,562 500
2021/12/28 1,575 1,575 1,575 1,575 100
2021/12/27 1,569 1,569 1,569 1,569 200
2021/12/24 1,569 1,569 1,569 1,569 800
2021/12/23 1,569 1,569 1,569 1,569 100
2021/12/21 1,565 1,569 1,565 1,569 200
2021/12/20 1,551 1,551 1,551 1,551 700
2021/12/17 1,583 1,590 1,581 1,590 400
2021/12/16 1,614 1,614 1,588 1,590 500
2021/12/15 1,604 1,604 1,604 1,604 600
2021/12/14 1,579 1,579 1,579 1,579 500
2021/12/13 1,561 1,579 1,561 1,579 800
2021/12/08 1,481 1,516 1,481 1,516 200
2021/12/06 1,466 1,466 1,466 1,466 400
2021/12/01 1,554 1,554 1,476 1,506 1,500
2021/11/30 1,580 1,580 1,580 1,580 500
2021/11/25 1,575 1,575 1,575 1,575 600
2021/11/24 1,550 1,575 1,550 1,575 400
2021/11/22 1,550 1,550 1,550 1,550 700
2021/11/19 1,550 1,550 1,550 1,550 900
2021/11/12 1,550 1,550 1,550 1,550 300
2021/11/11 1,560 1,560 1,560 1,560 100
2021/11/10 1,610 1,610 1,570 1,570 2,000
2021/11/08 1,600 1,633 1,600 1,632 700
2021/11/01 1,600 1,600 1,600 1,600 600
2021/10/25 1,597 1,597 1,597 1,597 500
2021/10/22 1,600 1,600 1,600 1,600 100
2021/10/21 1,586 1,586 1,585 1,585 300
2021/10/20 1,615 1,615 1,585 1,605 900
2021/10/19 1,583 1,590 1,580 1,585 600
2021/10/15 1,600 1,600 1,600 1,600 100
2021/10/14 1,520 1,520 1,520 1,520 100
2021/10/12 1,520 1,520 1,520 1,520 100
2021/10/11 1,520 1,520 1,520 1,520 400
2021/10/05 1,589 1,589 1,579 1,579 2,500
2021/10/04 1,640 1,640 1,549 1,549 2,000
2021/10/01 1,640 1,640 1,600 1,600 3,400
2021/09/30 1,542 1,578 1,542 1,578 200
2021/09/29 1,538 1,539 1,538 1,539 800
2021/09/28 1,528 1,528 1,528 1,528 100
2021/09/27 1,528 1,528 1,511 1,511 200
2021/09/24 1,551 1,551 1,551 1,551 700
2021/09/22 1,515 1,515 1,511 1,511 200
2021/09/21 1,515 1,515 1,504 1,515 1,300
2021/09/17 1,505 1,510 1,505 1,510 500
2021/09/14 1,500 1,500 1,500 1,500 400
2021/09/13 1,500 1,500 1,500 1,500 400
2021/09/10 1,500 1,500 1,500 1,500 300
2021/09/01 1,500 1,500 1,493 1,493 400
2021/08/27 1,493 1,493 1,493 1,493 100
2021/08/26 1,493 1,493 1,493 1,493 100
2021/08/25 1,493 1,493 1,493 1,493 700
2021/08/20 1,450 1,450 1,450 1,450 1,100
2021/08/19 1,450 1,450 1,450 1,450 400
2021/08/17 1,449 1,449 1,449 1,449 100
2021/08/16 1,449 1,449 1,449 1,449 100
2021/08/13 1,470 1,470 1,470 1,470 100
2021/08/05 1,468 1,468 1,468 1,468 100
2021/08/04 1,462 1,468 1,462 1,468 500
2021/08/03 1,470 1,470 1,470 1,470 100
2021/08/02 1,499 1,499 1,469 1,470 1,000
2021/07/30 1,492 1,492 1,492 1,492 200
2021/07/28 1,489 1,489 1,488 1,488 300
2021/07/26 1,489 1,489 1,489 1,489 100
2021/07/21 1,500 1,500 1,500 1,500 600
2021/07/20 1,500 1,500 1,489 1,489 1,300
2021/07/19 1,496 1,496 1,496 1,496 200
2021/07/15 1,500 1,500 1,496 1,496 300
2021/07/13 1,497 1,497 1,497 1,497 300
2021/07/12 1,500 1,500 1,499 1,499 600
2021/07/08 1,499 1,499 1,499 1,499 100
2021/07/07 1,494 1,499 1,494 1,499 200
2021/07/06 1,499 1,499 1,497 1,499 300
2021/07/05 1,500 1,500 1,499 1,499 900
2021/07/02 1,486 1,500 1,486 1,500 800
2021/07/01 1,479 1,486 1,479 1,486 1,000
2021/06/30 1,470 1,473 1,467 1,472 500
2021/06/29 1,410 1,474 1,410 1,474 2,200
2021/06/28 1,498 1,500 1,486 1,486 2,300
2021/06/25 1,505 1,505 1,498 1,498 1,600
2021/06/24 1,502 1,505 1,502 1,505 200
2021/06/23 1,500 1,500 1,500 1,500 500
2021/06/22 1,495 1,500 1,485 1,500 700
2021/06/21 1,510 1,510 1,495 1,500 2,100
2021/06/18 1,505 1,508 1,504 1,508 2,200
2021/06/17 1,505 1,505 1,505 1,505 300
2021/06/16 1,500 1,500 1,500 1,500 700
2021/06/15 1,500 1,500 1,500 1,500 100
2021/06/14 1,504 1,504 1,500 1,500 300
2021/06/11 1,500 1,505 1,497 1,505 6,400
2021/06/10 1,500 1,500 1,500 1,500 500
2021/06/09 1,499 1,500 1,499 1,500 500
2021/06/08 1,500 1,500 1,500 1,500 100
2021/06/07 1,500 1,500 1,499 1,499 600
2021/06/04 1,500 1,500 1,500 1,500 200
2021/06/03 1,491 1,500 1,491 1,499 300
2021/06/02 1,493 1,500 1,493 1,499 400
2021/06/01 1,500 1,500 1,498 1,500 800
2021/05/31 1,500 1,500 1,500 1,500 1,400
2021/05/25 1,514 1,514 1,500 1,500 800
2021/05/24 1,500 1,514 1,500 1,514 1,100
2021/05/20 1,504 1,504 1,504 1,504 800
2021/05/19 1,500 1,500 1,490 1,500 2,100
2021/05/18 1,495 1,495 1,495 1,495 100
2021/05/17 1,510 1,510 1,490 1,490 400
2021/05/14 1,514 1,514 1,514 1,514 100
2021/05/13 1,526 1,526 1,508 1,508 800
2021/05/11 1,526 1,526 1,526 1,526 600
2021/05/10 1,526 1,526 1,526 1,526 300
2021/05/07 1,527 1,527 1,526 1,526 600
2021/05/06 1,528 1,530 1,528 1,530 1,100
2021/04/30 1,531 1,531 1,530 1,530 400
2021/04/28 1,527 1,539 1,527 1,539 800
2021/04/27 1,540 1,540 1,528 1,528 300
2021/04/26 1,549 1,549 1,540 1,540 500
2021/04/23 1,550 1,550 1,540 1,550 800
2021/04/22 1,550 1,550 1,550 1,550 100
2021/04/21 1,531 1,540 1,531 1,540 800
2021/04/20 1,540 1,540 1,540 1,540 800
2021/04/19 1,546 1,546 1,538 1,540 800
2021/04/16 1,530 1,530 1,523 1,523 300
2021/04/15 1,530 1,530 1,530 1,530 400
2021/04/13 1,549 1,549 1,531 1,531 400
2021/04/09 1,539 1,539 1,539 1,539 400
2021/04/07 1,516 1,544 1,516 1,516 500
2021/04/05 1,509 1,512 1,509 1,512 1,100
2021/04/01 1,549 1,549 1,549 1,549 300
2021/03/31 1,530 1,530 1,530 1,530 1,300
2021/03/30 1,550 1,550 1,550 1,550 500
2021/03/29 1,617 1,617 1,517 1,534 2,900
2021/03/26 1,655 1,690 1,655 1,690 1,600
2021/03/25 1,649 1,655 1,615 1,639 1,200
2021/03/24 1,630 1,635 1,630 1,635 200
2021/03/23 1,600 1,629 1,600 1,629 300
2021/03/22 1,610 1,610 1,600 1,600 900
2021/03/19 1,589 1,610 1,589 1,610 600
2021/03/18 1,618 1,630 1,588 1,588 1,600
2021/03/17 1,596 1,596 1,581 1,587 2,400
2021/03/16 1,578 1,580 1,550 1,550 2,200
2021/03/15 1,500 1,555 1,499 1,555 2,900
2021/03/10 1,470 1,470 1,466 1,466 300
2021/03/09 1,437 1,466 1,437 1,466 1,100
2021/03/05 1,464 1,464 1,464 1,464 200
2021/03/04 1,495 1,495 1,464 1,464 300
2021/03/03 1,498 1,498 1,498 1,498 200
2021/03/02 1,498 1,498 1,497 1,498 300
2021/03/01 1,449 1,514 1,449 1,501 1,600
2021/02/26 1,440 1,440 1,438 1,438 900
2021/02/25 1,470 1,470 1,440 1,440 2,200
2021/02/24 1,469 1,470 1,450 1,451 2,500
2021/02/22 1,460 1,469 1,458 1,469 2,300
2021/02/19 1,450 1,450 1,450 1,450 300
2021/02/18 1,436 1,436 1,436 1,436 100
2021/02/16 1,430 1,432 1,430 1,432 200
2021/02/08 1,471 1,471 1,388 1,418 2,500
2021/02/04 1,472 1,472 1,471 1,471 200
2021/02/03 1,473 1,481 1,420 1,472 1,100
2021/02/02 1,502 1,502 1,473 1,473 200
2021/02/01 1,471 1,472 1,471 1,472 1,100
2021/01/29 1,474 1,480 1,470 1,475 2,200
2021/01/28 1,505 1,505 1,474 1,474 1,200
2021/01/27 1,500 1,514 1,500 1,514 500
2021/01/26 1,520 1,551 1,511 1,522 2,200
2021/01/25 1,467 1,479 1,467 1,479 1,200
2021/01/22 1,501 1,507 1,470 1,473 2,300
2021/01/21 1,512 1,512 1,512 1,512 100
2021/01/20 1,530 1,530 1,516 1,516 1,200
2021/01/19 1,548 1,573 1,548 1,560 1,000
2021/01/18 1,485 1,545 1,485 1,540 1,500
2021/01/15 1,500 1,500 1,468 1,477 900
2021/01/14 1,470 1,486 1,470 1,486 600
2021/01/13 1,466 1,466 1,466 1,466 100
2021/01/12 1,477 1,477 1,450 1,466 1,900
2021/01/06 1,477 1,477 1,477 1,477 100
2021/01/05 1,478 1,478 1,477 1,477 300
2021/01/04 1,478 1,478 1,466 1,478 900

このページの先頭へ