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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,291 | 1,291 | 1,277 | 1,277 | 700 |
| 2022/12/29 | 1,301 | 1,308 | 1,301 | 1,301 | 300 |
| 2022/12/28 | 1,315 | 1,315 | 1,315 | 1,315 | 300 |
| 2022/12/27 | 1,325 | 1,325 | 1,315 | 1,315 | 600 |
| 2022/12/26 | 1,315 | 1,325 | 1,315 | 1,325 | 1,000 |
| 2022/12/23 | 1,355 | 1,355 | 1,355 | 1,355 | 800 |
| 2022/12/20 | 1,351 | 1,351 | 1,345 | 1,351 | 1,200 |
| 2022/12/19 | 1,344 | 1,351 | 1,341 | 1,351 | 300 |
| 2022/12/16 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2022/12/14 | 1,350 | 1,352 | 1,350 | 1,352 | 800 |
| 2022/12/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2022/12/12 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2022/12/09 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2022/12/08 | 1,344 | 1,344 | 1,344 | 1,344 | 400 |
| 2022/12/01 | 1,315 | 1,347 | 1,313 | 1,344 | 1,500 |
| 2022/11/30 | 1,335 | 1,335 | 1,287 | 1,315 | 1,800 |
| 2022/11/29 | 1,337 | 1,337 | 1,317 | 1,317 | 800 |
| 2022/11/28 | 1,337 | 1,337 | 1,337 | 1,337 | 100 |
| 2022/11/25 | 1,340 | 1,340 | 1,335 | 1,335 | 1,200 |
| 2022/11/24 | 1,341 | 1,341 | 1,340 | 1,340 | 300 |
| 2022/11/22 | 1,336 | 1,350 | 1,336 | 1,340 | 500 |
| 2022/11/21 | 1,340 | 1,340 | 1,325 | 1,336 | 1,800 |
| 2022/11/18 | 1,372 | 1,376 | 1,337 | 1,349 | 1,800 |
| 2022/11/15 | 1,389 | 1,389 | 1,372 | 1,372 | 300 |
| 2022/11/07 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2022/11/02 | 1,359 | 1,366 | 1,359 | 1,366 | 300 |
| 2022/11/01 | 1,389 | 1,389 | 1,389 | 1,389 | 300 |
| 2022/10/31 | 1,385 | 1,385 | 1,385 | 1,385 | 200 |
| 2022/10/27 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2022/10/25 | 1,399 | 1,399 | 1,399 | 1,399 | 700 |
| 2022/10/24 | 1,398 | 1,398 | 1,398 | 1,398 | 200 |
| 2022/10/20 | 1,398 | 1,398 | 1,398 | 1,398 | 700 |
| 2022/10/19 | 1,398 | 1,399 | 1,391 | 1,399 | 300 |
| 2022/10/18 | 1,381 | 1,398 | 1,381 | 1,398 | 1,100 |
| 2022/10/17 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/10/14 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2022/10/13 | 1,393 | 1,401 | 1,393 | 1,401 | 200 |
| 2022/10/12 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2022/10/11 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2022/10/04 | 1,448 | 1,448 | 1,448 | 1,448 | 3,500 |
| 2022/10/03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,700 |
| 2022/09/30 | 1,381 | 1,393 | 1,367 | 1,393 | 2,400 |
| 2022/09/28 | 1,341 | 1,341 | 1,341 | 1,341 | 500 |
| 2022/09/26 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2022/09/22 | 1,395 | 1,395 | 1,395 | 1,395 | 700 |
| 2022/09/21 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2022/09/20 | 1,350 | 1,385 | 1,350 | 1,385 | 1,600 |
| 2022/09/16 | 1,341 | 1,350 | 1,341 | 1,350 | 600 |
| 2022/09/15 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2022/09/13 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2022/09/12 | 1,327 | 1,350 | 1,327 | 1,350 | 1,400 |
| 2022/09/09 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2022/09/08 | 1,385 | 1,385 | 1,355 | 1,355 | 500 |
| 2022/09/07 | 1,386 | 1,386 | 1,385 | 1,385 | 500 |
| 2022/09/01 | 1,385 | 1,385 | 1,385 | 1,385 | 600 |
| 2022/08/31 | 1,430 | 1,430 | 1,400 | 1,400 | 600 |
| 2022/08/30 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2022/08/29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2022/08/25 | 1,422 | 1,425 | 1,422 | 1,425 | 800 |
| 2022/08/24 | 1,412 | 1,412 | 1,405 | 1,405 | 200 |
| 2022/08/23 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/08/22 | 1,410 | 1,410 | 1,410 | 1,410 | 700 |
| 2022/08/19 | 1,410 | 1,410 | 1,401 | 1,410 | 300 |
| 2022/08/18 | 1,406 | 1,410 | 1,401 | 1,401 | 700 |
| 2022/08/17 | 1,412 | 1,412 | 1,400 | 1,405 | 700 |
| 2022/08/16 | 1,427 | 1,427 | 1,425 | 1,425 | 300 |
| 2022/08/15 | 1,437 | 1,437 | 1,430 | 1,430 | 300 |
| 2022/08/08 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
| 2022/08/05 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2022/08/04 | 1,428 | 1,431 | 1,428 | 1,431 | 200 |
| 2022/08/03 | 1,446 | 1,446 | 1,446 | 1,446 | 200 |
| 2022/08/01 | 1,499 | 1,499 | 1,446 | 1,446 | 1,900 |
| 2022/07/29 | 1,478 | 1,478 | 1,477 | 1,477 | 200 |
| 2022/07/26 | 1,460 | 1,460 | 1,447 | 1,447 | 200 |
| 2022/07/25 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2022/07/20 | 1,515 | 1,515 | 1,503 | 1,503 | 900 |
| 2022/07/19 | 1,500 | 1,515 | 1,500 | 1,515 | 400 |
| 2022/07/13 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2022/07/12 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2022/07/07 | 1,499 | 1,500 | 1,499 | 1,500 | 200 |
| 2022/07/05 | 1,500 | 1,500 | 1,453 | 1,453 | 900 |
| 2022/07/04 | 1,497 | 1,500 | 1,497 | 1,500 | 600 |
| 2022/07/01 | 1,479 | 1,497 | 1,460 | 1,497 | 1,000 |
| 2022/06/30 | 1,459 | 1,459 | 1,450 | 1,450 | 200 |
| 2022/06/29 | 1,452 | 1,461 | 1,401 | 1,461 | 1,800 |
| 2022/06/28 | 1,500 | 1,517 | 1,500 | 1,517 | 600 |
| 2022/06/27 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2022/06/24 | 1,500 | 1,500 | 1,500 | 1,500 | 700 |
| 2022/06/23 | 1,488 | 1,500 | 1,488 | 1,500 | 400 |
| 2022/06/21 | 1,490 | 1,490 | 1,490 | 1,490 | 400 |
| 2022/06/20 | 1,487 | 1,487 | 1,487 | 1,487 | 700 |
| 2022/06/17 | 1,472 | 1,489 | 1,468 | 1,488 | 500 |
| 2022/06/16 | 1,472 | 1,473 | 1,472 | 1,473 | 200 |
| 2022/06/13 | 1,451 | 1,458 | 1,451 | 1,458 | 1,100 |
| 2022/06/09 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| 2022/06/02 | 1,475 | 1,498 | 1,475 | 1,498 | 600 |
| 2022/06/01 | 1,460 | 1,460 | 1,456 | 1,456 | 1,700 |
| 2022/05/31 | 1,455 | 1,460 | 1,455 | 1,460 | 400 |
| 2022/05/30 | 1,460 | 1,460 | 1,454 | 1,454 | 1,500 |
| 2022/05/27 | 1,451 | 1,459 | 1,451 | 1,459 | 300 |
| 2022/05/26 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2022/05/25 | 1,470 | 1,470 | 1,441 | 1,441 | 900 |
| 2022/05/24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/05/23 | 1,489 | 1,489 | 1,470 | 1,470 | 200 |
| 2022/05/20 | 1,460 | 1,460 | 1,460 | 1,460 | 800 |
| 2022/05/19 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2022/05/11 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2022/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,300 |
| 2022/05/06 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/05/02 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2022/04/28 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2022/04/25 | 1,505 | 1,505 | 1,505 | 1,505 | 700 |
| 2022/04/20 | 1,475 | 1,475 | 1,475 | 1,475 | 1,300 |
| 2022/04/19 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2022/04/18 | 1,475 | 1,475 | 1,455 | 1,473 | 500 |
| 2022/04/15 | 1,469 | 1,469 | 1,450 | 1,450 | 200 |
| 2022/04/14 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/04/13 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2022/04/12 | 1,451 | 1,451 | 1,450 | 1,450 | 200 |
| 2022/04/11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2022/04/04 | 1,500 | 1,503 | 1,449 | 1,503 | 2,800 |
| 2022/04/01 | 1,505 | 1,505 | 1,500 | 1,500 | 2,700 |
| 2022/03/31 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2022/03/30 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2022/03/28 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2022/03/25 | 1,543 | 1,550 | 1,543 | 1,545 | 900 |
| 2022/03/24 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/03/23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/03/22 | 1,553 | 1,553 | 1,553 | 1,553 | 800 |
| 2022/03/18 | 1,522 | 1,555 | 1,522 | 1,555 | 400 |
| 2022/03/17 | 1,570 | 1,570 | 1,512 | 1,552 | 2,600 |
| 2022/03/16 | 1,578 | 1,578 | 1,452 | 1,568 | 3,300 |
| 2022/03/15 | 1,530 | 1,570 | 1,530 | 1,570 | 3,400 |
| 2022/03/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2022/03/04 | 1,520 | 1,520 | 1,486 | 1,497 | 400 |
| 2022/03/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2022/03/01 | 1,520 | 1,520 | 1,520 | 1,520 | 700 |
| 2022/02/28 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2022/02/25 | 1,552 | 1,552 | 1,544 | 1,544 | 800 |
| 2022/02/24 | 1,548 | 1,550 | 1,512 | 1,512 | 1,000 |
| 2022/02/21 | 1,539 | 1,544 | 1,539 | 1,544 | 800 |
| 2022/02/18 | 1,520 | 1,539 | 1,520 | 1,539 | 300 |
| 2022/02/16 | 1,525 | 1,525 | 1,500 | 1,510 | 500 |
| 2022/02/10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2022/02/01 | 1,539 | 1,539 | 1,539 | 1,539 | 300 |
| 2022/01/31 | 1,552 | 1,552 | 1,552 | 1,552 | 300 |
| 2022/01/25 | 1,555 | 1,555 | 1,555 | 1,555 | 700 |
| 2022/01/24 | 1,565 | 1,565 | 1,545 | 1,565 | 300 |
| 2022/01/21 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2022/01/20 | 1,562 | 1,565 | 1,562 | 1,565 | 800 |
| 2022/01/19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/01/18 | 1,540 | 1,543 | 1,540 | 1,543 | 200 |
| 2022/01/17 | 1,530 | 1,545 | 1,530 | 1,545 | 200 |
| 2022/01/14 | 1,565 | 1,565 | 1,526 | 1,526 | 200 |
| 2022/01/05 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2022/01/04 | 1,565 | 1,565 | 1,565 | 1,565 | 300 |