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
2023/12/29 1,310 1,310 1,300 1,300 200
2023/12/25 1,306 1,306 1,306 1,306 900
2023/12/22 1,275 1,277 1,275 1,276 300
2023/12/20 1,285 1,285 1,281 1,285 1,000
2023/12/19 1,275 1,275 1,275 1,275 400
2023/12/18 1,270 1,275 1,270 1,275 200
2023/12/15 1,251 1,262 1,251 1,262 200
2023/12/14 1,270 1,270 1,250 1,270 400
2023/12/13 1,270 1,270 1,270 1,270 900
2023/12/12 1,270 1,270 1,260 1,270 800
2023/12/11 1,270 1,270 1,261 1,261 800
2023/12/08 1,295 1,295 1,270 1,270 1,000
2023/12/01 1,299 1,299 1,299 1,299 500
2023/11/30 1,291 1,302 1,291 1,302 600
2023/11/28 1,296 1,296 1,291 1,291 300
2023/11/27 1,296 1,296 1,291 1,291 200
2023/11/24 1,307 1,308 1,307 1,308 800
2023/11/22 1,300 1,300 1,300 1,300 100
2023/11/21 1,301 1,302 1,301 1,302 300
2023/11/20 1,300 1,300 1,300 1,300 700
2023/11/17 1,299 1,300 1,285 1,300 400
2023/11/16 1,281 1,281 1,280 1,280 400
2023/11/15 1,265 1,293 1,265 1,293 300
2023/11/14 1,279 1,279 1,279 1,279 100
2023/11/09 1,251 1,251 1,250 1,250 400
2023/11/02 1,250 1,250 1,250 1,250 200
2023/11/01 1,262 1,262 1,262 1,262 400
2023/10/31 1,261 1,262 1,260 1,262 500
2023/10/30 1,255 1,255 1,250 1,255 1,300
2023/10/27 1,250 1,250 1,240 1,240 200
2023/10/26 1,250 1,250 1,250 1,250 300
2023/10/25 1,260 1,260 1,250 1,250 1,100
2023/10/24 1,247 1,247 1,247 1,247 100
2023/10/23 1,252 1,252 1,250 1,250 600
2023/10/20 1,256 1,256 1,248 1,256 1,200
2023/10/19 1,251 1,257 1,250 1,257 400
2023/10/18 1,251 1,251 1,251 1,251 100
2023/10/17 1,250 1,250 1,247 1,247 200
2023/10/16 1,235 1,236 1,235 1,236 200
2023/10/13 1,245 1,245 1,230 1,230 200
2023/10/12 1,251 1,251 1,251 1,251 100
2023/10/11 1,226 1,226 1,225 1,225 200
2023/10/10 1,225 1,225 1,225 1,225 200
2023/10/05 1,226 1,226 1,221 1,221 300
2023/10/04 1,245 1,245 1,226 1,226 300
2023/10/03 1,288 1,288 1,245 1,245 4,100
2023/10/02 1,245 1,279 1,245 1,279 4,900
2023/09/29 1,213 1,221 1,208 1,221 3,700
2023/09/28 1,181 1,186 1,181 1,185 500
2023/09/27 1,174 1,179 1,171 1,179 1,700
2023/09/26 1,170 1,170 1,170 1,170 1,100
2023/09/25 1,174 1,174 1,168 1,168 1,900
2023/09/22 1,165 1,174 1,165 1,170 2,500
2023/09/21 1,175 1,175 1,161 1,167 2,400
2023/09/20 1,179 1,179 1,170 1,175 1,500
2023/09/19 1,168 1,174 1,160 1,174 2,700
2023/09/15 1,153 1,156 1,153 1,155 500
2023/09/14 1,154 1,154 1,153 1,153 300
2023/09/13 1,151 1,163 1,150 1,153 700
2023/09/12 1,150 1,150 1,150 1,150 200
2023/09/11 1,150 1,150 1,150 1,150 300
2023/09/08 1,160 1,160 1,150 1,150 800
2023/09/07 1,155 1,155 1,150 1,150 600
2023/09/06 1,150 1,152 1,150 1,150 300
2023/09/05 1,152 1,152 1,152 1,152 200
2023/09/04 1,170 1,170 1,145 1,150 400
2023/09/01 1,172 1,182 1,122 1,143 1,500
2023/08/31 1,150 1,182 1,150 1,182 600
2023/08/30 1,158 1,158 1,158 1,158 400
2023/08/29 1,176 1,176 1,176 1,176 100
2023/08/28 1,183 1,183 1,183 1,183 100
2023/08/25 1,183 1,183 1,183 1,183 1,000
2023/08/24 1,178 1,178 1,175 1,176 500
2023/08/23 1,175 1,175 1,175 1,175 200
2023/08/22 1,176 1,176 1,176 1,176 100
2023/08/21 1,173 1,176 1,173 1,176 1,100
2023/08/18 1,150 1,160 1,150 1,160 600
2023/08/17 1,165 1,165 1,160 1,160 400
2023/08/16 1,162 1,162 1,162 1,162 300
2023/08/15 1,160 1,160 1,160 1,160 200
2023/08/10 1,154 1,154 1,152 1,152 400
2023/08/09 1,154 1,154 1,154 1,154 100
2023/08/08 1,154 1,154 1,154 1,154 300
2023/08/07 1,154 1,154 1,154 1,154 300
2023/08/04 1,154 1,154 1,154 1,154 500
2023/08/03 1,182 1,182 1,156 1,156 200
2023/08/02 1,181 1,181 1,155 1,155 700
2023/08/01 1,181 1,181 1,181 1,181 400
2023/07/31 1,186 1,186 1,181 1,181 500
2023/07/28 1,179 1,179 1,177 1,177 200
2023/07/27 1,183 1,183 1,177 1,179 600
2023/07/26 1,179 1,179 1,179 1,179 100
2023/07/25 1,186 1,186 1,177 1,179 1,300
2023/07/24 1,144 1,152 1,125 1,152 1,200
2023/07/21 1,145 1,145 1,145 1,145 400
2023/07/20 1,188 1,188 1,165 1,165 900
2023/07/19 1,160 1,170 1,160 1,170 300
2023/07/14 1,150 1,150 1,150 1,150 200
2023/07/13 1,159 1,159 1,159 1,159 400
2023/07/12 1,158 1,159 1,158 1,159 300
2023/07/05 1,193 1,193 1,182 1,188 1,100
2023/07/04 1,178 1,180 1,172 1,172 1,400
2023/07/03 1,161 1,161 1,160 1,160 1,100
2023/06/30 1,159 1,161 1,155 1,161 1,000
2023/06/29 1,105 1,150 1,105 1,143 2,700
2023/06/28 1,165 1,179 1,165 1,179 500
2023/06/27 1,167 1,167 1,165 1,165 200
2023/06/26 1,170 1,170 1,170 1,170 500
2023/06/23 1,210 1,210 1,165 1,165 1,100
2023/06/22 1,165 1,180 1,165 1,180 700
2023/06/21 1,185 1,185 1,165 1,165 200
2023/06/20 1,163 1,164 1,163 1,164 1,300
2023/06/19 1,169 1,185 1,151 1,165 1,500
2023/06/16 1,166 1,169 1,159 1,169 3,500
2023/06/15 1,146 1,146 1,136 1,136 900
2023/06/14 1,139 1,150 1,132 1,136 3,400
2023/06/13 1,110 1,140 1,110 1,135 23,900
2023/06/12 1,250 1,250 1,200 1,200 1,300
2023/06/09 1,250 1,250 1,250 1,250 500
2023/06/07 1,250 1,250 1,250 1,250 200
2023/06/06 1,250 1,250 1,250 1,250 600
2023/06/05 1,250 1,250 1,250 1,250 500
2023/06/02 1,249 1,249 1,249 1,249 200
2023/06/01 1,251 1,251 1,250 1,250 1,000
2023/05/31 1,252 1,252 1,251 1,251 300
2023/05/30 1,259 1,259 1,259 1,259 100
2023/05/29 1,265 1,265 1,265 1,265 200
2023/05/25 1,254 1,254 1,240 1,240 1,000
2023/05/24 1,244 1,254 1,243 1,254 300
2023/05/22 1,255 1,255 1,255 1,255 800
2023/05/19 1,232 1,239 1,232 1,239 300
2023/05/18 1,238 1,238 1,238 1,238 300
2023/05/17 1,212 1,237 1,212 1,237 400
2023/05/16 1,220 1,220 1,220 1,220 500
2023/05/15 1,220 1,220 1,220 1,220 100
2023/05/08 1,237 1,237 1,215 1,215 300
2023/05/02 1,245 1,245 1,237 1,237 300
2023/05/01 1,259 1,268 1,259 1,268 400
2023/04/28 1,259 1,260 1,259 1,259 500
2023/04/26 1,247 1,247 1,247 1,247 100
2023/04/25 1,270 1,270 1,267 1,267 1,000
2023/04/24 1,255 1,255 1,255 1,255 100
2023/04/21 1,260 1,260 1,260 1,260 500
2023/04/20 1,259 1,260 1,259 1,260 1,100
2023/04/19 1,240 1,248 1,240 1,248 600
2023/04/18 1,233 1,241 1,230 1,230 500
2023/04/17 1,233 1,233 1,233 1,233 200
2023/04/10 1,222 1,222 1,222 1,222 200
2023/04/07 1,222 1,222 1,212 1,212 500
2023/04/03 1,252 1,252 1,252 1,252 400
2023/03/31 1,240 1,240 1,240 1,240 100
2023/03/29 1,194 1,242 1,194 1,242 300
2023/03/28 1,191 1,211 1,191 1,194 1,900
2023/03/24 1,255 1,255 1,250 1,250 900
2023/03/23 1,247 1,247 1,247 1,247 200
2023/03/22 1,254 1,254 1,247 1,247 300
2023/03/20 1,269 1,270 1,242 1,242 3,800
2023/03/17 1,225 1,245 1,224 1,245 5,300
2023/03/16 1,203 1,214 1,203 1,204 3,400
2023/03/15 1,167 1,182 1,167 1,180 400
2023/03/14 1,167 1,168 1,167 1,167 600
2023/03/13 1,169 1,169 1,167 1,167 200
2023/03/10 1,169 1,169 1,166 1,166 200
2023/03/09 1,165 1,167 1,165 1,165 2,800
2023/03/08 1,174 1,180 1,169 1,180 3,400
2023/03/07 1,182 1,182 1,182 1,182 100
2023/03/06 1,169 1,171 1,169 1,171 600
2023/03/02 1,162 1,168 1,162 1,168 700
2023/03/01 1,162 1,162 1,157 1,162 1,100
2023/02/28 1,162 1,162 1,162 1,162 1,500
2023/02/27 1,167 1,167 1,160 1,162 600
2023/02/24 1,175 1,175 1,160 1,162 2,100
2023/02/22 1,175 1,175 1,175 1,175 700
2023/02/21 1,178 1,178 1,178 1,178 200
2023/02/20 1,180 1,180 1,178 1,178 1,100
2023/02/17 1,167 1,180 1,167 1,180 800
2023/02/16 1,170 1,170 1,160 1,167 1,000
2023/02/15 1,175 1,175 1,170 1,170 800
2023/02/14 1,187 1,187 1,177 1,179 1,200
2023/02/13 1,200 1,200 1,175 1,187 800
2023/02/10 1,219 1,219 1,211 1,211 600
2023/02/09 1,217 1,219 1,217 1,219 200
2023/02/08 1,230 1,230 1,227 1,227 500
2023/02/06 1,235 1,242 1,235 1,242 700
2023/02/03 1,231 1,235 1,231 1,235 300
2023/02/02 1,237 1,237 1,230 1,231 800
2023/02/01 1,240 1,247 1,237 1,237 3,400
2023/01/31 1,270 1,270 1,240 1,240 3,000
2023/01/30 1,300 1,305 1,300 1,300 1,600
2023/01/26 1,302 1,302 1,302 1,302 100
2023/01/25 1,296 1,302 1,296 1,302 1,600
2023/01/24 1,286 1,286 1,286 1,286 300
2023/01/23 1,285 1,286 1,285 1,286 200
2023/01/20 1,285 1,285 1,269 1,285 1,800
2023/01/19 1,281 1,288 1,281 1,285 900
2023/01/17 1,282 1,282 1,281 1,281 400
2023/01/16 1,280 1,280 1,280 1,280 100
2023/01/13 1,278 1,278 1,278 1,278 700
2023/01/12 1,278 1,278 1,278 1,278 100
2023/01/10 1,305 1,305 1,305 1,305 100
2023/01/05 1,287 1,287 1,287 1,287 200
2023/01/04 1,275 1,277 1,274 1,277 1,000

このページの先頭へ