アツギ(3529)の株価時系列情報
アツギ(3529)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,023 | 1,025 | 994 | 1,003 | 58,500 |
| 2026/03/18 | 1,011 | 1,043 | 1,011 | 1,040 | 48,100 |
| 2026/03/17 | 1,030 | 1,031 | 1,006 | 1,006 | 29,300 |
| 2026/03/16 | 1,033 | 1,033 | 997 | 1,023 | 204,500 |
| 2026/03/13 | 1,043 | 1,048 | 1,022 | 1,030 | 46,800 |
| 2026/03/12 | 1,070 | 1,075 | 1,043 | 1,043 | 27,400 |
| 2026/03/11 | 1,078 | 1,092 | 1,074 | 1,080 | 20,100 |
| 2026/03/10 | 1,084 | 1,087 | 1,063 | 1,081 | 55,600 |
| 2026/03/09 | 1,066 | 1,066 | 1,022 | 1,054 | 103,600 |
| 2026/03/06 | 1,076 | 1,137 | 1,076 | 1,096 | 54,000 |
| 2026/03/05 | 1,070 | 1,103 | 1,060 | 1,087 | 64,000 |
| 2026/03/04 | 1,060 | 1,072 | 1,022 | 1,043 | 137,400 |
| 2026/03/03 | 1,107 | 1,108 | 1,060 | 1,082 | 71,500 |
| 2026/03/02 | 1,086 | 1,120 | 1,080 | 1,107 | 56,800 |
| 2026/02/27 | 1,081 | 1,106 | 1,071 | 1,101 | 42,500 |
| 2026/02/26 | 1,157 | 1,157 | 1,076 | 1,084 | 75,200 |
| 2026/02/25 | 1,113 | 1,158 | 1,110 | 1,157 | 88,800 |
| 2026/02/24 | 1,062 | 1,111 | 1,047 | 1,103 | 55,600 |
| 2026/02/20 | 1,079 | 1,081 | 1,065 | 1,065 | 29,100 |
| 2026/02/19 | 1,076 | 1,081 | 1,061 | 1,076 | 41,700 |
| 2026/02/18 | 1,070 | 1,097 | 1,054 | 1,082 | 111,200 |
| 2026/02/17 | 1,032 | 1,079 | 1,028 | 1,075 | 437,000 |
| 2026/02/16 | 1,030 | 1,046 | 1,020 | 1,027 | 182,700 |
| 2026/02/13 | 1,084 | 1,084 | 1,015 | 1,024 | 130,200 |
| 2026/02/12 | 1,080 | 1,098 | 1,078 | 1,084 | 248,800 |
| 2026/02/10 | 1,091 | 1,110 | 1,051 | 1,085 | 76,000 |
| 2026/02/09 | 1,138 | 1,138 | 1,102 | 1,102 | 25,400 |
| 2026/02/06 | 1,141 | 1,141 | 1,110 | 1,114 | 68,000 |
| 2026/02/05 | 1,119 | 1,131 | 1,117 | 1,124 | 31,800 |
| 2026/02/04 | 1,134 | 1,134 | 1,107 | 1,117 | 87,400 |
| 2026/02/03 | 1,121 | 1,152 | 1,120 | 1,138 | 74,100 |
| 2026/02/02 | 1,152 | 1,163 | 1,116 | 1,120 | 80,800 |
| 2026/01/30 | 1,139 | 1,152 | 1,115 | 1,152 | 98,100 |
| 2026/01/29 | 1,207 | 1,207 | 1,109 | 1,142 | 190,800 |
| 2026/01/28 | 1,231 | 1,231 | 1,200 | 1,205 | 76,400 |
| 2026/01/27 | 1,218 | 1,233 | 1,218 | 1,222 | 22,700 |
| 2026/01/26 | 1,223 | 1,240 | 1,217 | 1,220 | 55,600 |
| 2026/01/23 | 1,249 | 1,255 | 1,225 | 1,239 | 82,900 |
| 2026/01/22 | 1,215 | 1,240 | 1,197 | 1,227 | 76,300 |
| 2026/01/21 | 1,146 | 1,202 | 1,130 | 1,199 | 105,400 |
| 2026/01/20 | 1,202 | 1,202 | 1,108 | 1,130 | 128,500 |
| 2026/01/19 | 1,252 | 1,252 | 1,190 | 1,192 | 98,200 |
| 2026/01/16 | 1,251 | 1,259 | 1,243 | 1,244 | 14,800 |
| 2026/01/15 | 1,249 | 1,263 | 1,245 | 1,251 | 37,400 |
| 2026/01/14 | 1,258 | 1,271 | 1,246 | 1,249 | 103,400 |
| 2026/01/13 | 1,267 | 1,267 | 1,246 | 1,252 | 28,000 |
| 2026/01/09 | 1,253 | 1,255 | 1,243 | 1,253 | 23,200 |
| 2026/01/08 | 1,268 | 1,270 | 1,256 | 1,256 | 19,500 |
| 2026/01/07 | 1,250 | 1,269 | 1,249 | 1,269 | 43,000 |
| 2026/01/06 | 1,256 | 1,267 | 1,251 | 1,253 | 45,700 |
| 2026/01/05 | 1,267 | 1,269 | 1,244 | 1,246 | 42,600 |
| 2025/12/30 | 1,257 | 1,267 | 1,247 | 1,255 | 55,900 |
| 2025/12/29 | 1,237 | 1,262 | 1,237 | 1,251 | 106,300 |
| 2025/12/26 | 1,240 | 1,243 | 1,221 | 1,229 | 36,600 |
| 2025/12/25 | 1,255 | 1,261 | 1,233 | 1,241 | 244,200 |
| 2025/12/24 | 1,251 | 1,263 | 1,245 | 1,257 | 71,600 |
| 2025/12/23 | 1,242 | 1,252 | 1,240 | 1,251 | 39,900 |
| 2025/12/22 | 1,265 | 1,269 | 1,241 | 1,250 | 58,400 |
| 2025/12/19 | 1,243 | 1,255 | 1,240 | 1,251 | 45,900 |
| 2025/12/18 | 1,243 | 1,264 | 1,243 | 1,252 | 74,300 |
| 2025/12/17 | 1,225 | 1,245 | 1,220 | 1,245 | 66,200 |
| 2025/12/16 | 1,229 | 1,240 | 1,228 | 1,229 | 33,700 |
| 2025/12/15 | 1,234 | 1,243 | 1,225 | 1,236 | 38,500 |
| 2025/12/12 | 1,252 | 1,252 | 1,226 | 1,238 | 33,800 |
| 2025/12/11 | 1,270 | 1,277 | 1,232 | 1,235 | 62,700 |
| 2025/12/10 | 1,249 | 1,274 | 1,244 | 1,268 | 233,700 |
| 2025/12/09 | 1,236 | 1,248 | 1,230 | 1,235 | 43,900 |
| 2025/12/08 | 1,242 | 1,250 | 1,229 | 1,243 | 84,400 |
| 2025/12/05 | 1,238 | 1,253 | 1,233 | 1,239 | 91,600 |
| 2025/12/04 | 1,239 | 1,254 | 1,234 | 1,245 | 63,700 |
| 2025/12/03 | 1,243 | 1,248 | 1,217 | 1,239 | 83,500 |
| 2025/12/02 | 1,246 | 1,257 | 1,243 | 1,248 | 84,000 |
| 2025/12/01 | 1,231 | 1,237 | 1,225 | 1,237 | 29,800 |
| 2025/11/28 | 1,241 | 1,247 | 1,214 | 1,231 | 148,500 |
| 2025/11/27 | 1,201 | 1,246 | 1,201 | 1,228 | 149,400 |
| 2025/11/26 | 1,171 | 1,200 | 1,168 | 1,198 | 40,500 |
| 2025/11/25 | 1,186 | 1,188 | 1,171 | 1,173 | 26,600 |
| 2025/11/21 | 1,191 | 1,206 | 1,163 | 1,186 | 259,600 |
| 2025/11/20 | 1,145 | 1,211 | 1,140 | 1,196 | 279,400 |
| 2025/11/19 | 1,149 | 1,149 | 1,125 | 1,125 | 66,200 |
| 2025/11/18 | 1,134 | 1,148 | 1,127 | 1,140 | 77,300 |
| 2025/11/17 | 1,136 | 1,150 | 1,118 | 1,136 | 169,000 |
| 2025/11/14 | 1,126 | 1,140 | 1,119 | 1,128 | 64,800 |
| 2025/11/13 | 1,132 | 1,140 | 1,119 | 1,134 | 56,200 |
| 2025/11/12 | 1,150 | 1,160 | 1,116 | 1,135 | 321,400 |
| 2025/11/11 | 1,119 | 1,157 | 1,103 | 1,120 | 211,200 |
| 2025/11/10 | 1,104 | 1,122 | 1,077 | 1,104 | 296,100 |
| 2025/11/07 | 1,156 | 1,158 | 1,088 | 1,105 | 113,300 |
| 2025/11/06 | 1,121 | 1,171 | 1,115 | 1,148 | 72,500 |
| 2025/11/05 | 1,120 | 1,142 | 1,107 | 1,114 | 66,400 |
| 2025/11/04 | 1,161 | 1,161 | 1,127 | 1,128 | 78,400 |
| 2025/10/31 | 1,134 | 1,157 | 1,122 | 1,135 | 194,400 |
| 2025/10/30 | 1,162 | 1,170 | 1,124 | 1,146 | 268,300 |
| 2025/10/29 | 1,168 | 1,168 | 1,131 | 1,149 | 47,700 |
| 2025/10/28 | 1,151 | 1,163 | 1,140 | 1,152 | 191,400 |
| 2025/10/27 | 1,159 | 1,164 | 1,141 | 1,159 | 58,900 |
| 2025/10/24 | 1,166 | 1,167 | 1,150 | 1,159 | 25,400 |
| 2025/10/23 | 1,141 | 1,166 | 1,141 | 1,166 | 54,500 |
| 2025/10/22 | 1,129 | 1,141 | 1,125 | 1,141 | 25,700 |
| 2025/10/21 | 1,116 | 1,135 | 1,116 | 1,125 | 27,700 |
| 2025/10/20 | 1,100 | 1,124 | 1,100 | 1,118 | 25,800 |
| 2025/10/17 | 1,118 | 1,127 | 1,100 | 1,100 | 20,000 |
| 2025/10/16 | 1,100 | 1,123 | 1,094 | 1,123 | 20,400 |
| 2025/10/15 | 1,075 | 1,092 | 1,075 | 1,089 | 27,400 |
| 2025/10/14 | 1,072 | 1,092 | 1,059 | 1,067 | 44,700 |
| 2025/10/10 | 1,109 | 1,113 | 1,085 | 1,085 | 46,600 |
| 2025/10/09 | 1,108 | 1,123 | 1,105 | 1,109 | 35,100 |
| 2025/10/08 | 1,118 | 1,132 | 1,103 | 1,114 | 82,500 |
| 2025/10/07 | 1,082 | 1,105 | 1,078 | 1,088 | 42,600 |
| 2025/10/06 | 1,100 | 1,112 | 1,083 | 1,085 | 21,100 |
| 2025/10/03 | 1,056 | 1,103 | 1,056 | 1,088 | 43,700 |
| 2025/10/02 | 1,087 | 1,093 | 1,036 | 1,065 | 130,800 |
| 2025/10/01 | 1,130 | 1,143 | 1,083 | 1,087 | 142,000 |
| 2025/09/30 | 1,189 | 1,190 | 1,130 | 1,130 | 135,500 |
| 2025/09/29 | 1,196 | 1,220 | 1,179 | 1,193 | 139,200 |
| 2025/09/26 | 1,110 | 1,151 | 1,110 | 1,136 | 99,800 |
| 2025/09/25 | 1,075 | 1,111 | 1,056 | 1,106 | 178,400 |
| 2025/09/24 | 1,029 | 1,037 | 1,004 | 1,015 | 151,500 |
| 2025/09/22 | 1,040 | 1,080 | 1,020 | 1,029 | 73,400 |
| 2025/09/19 | 1,031 | 1,046 | 995 | 1,034 | 160,100 |
| 2025/09/18 | 1,074 | 1,097 | 1,031 | 1,038 | 89,300 |
| 2025/09/17 | 1,079 | 1,081 | 1,046 | 1,050 | 68,400 |
| 2025/09/16 | 1,091 | 1,093 | 1,060 | 1,073 | 106,900 |
| 2025/09/12 | 1,100 | 1,110 | 1,084 | 1,096 | 44,100 |
| 2025/09/11 | 1,108 | 1,115 | 1,082 | 1,090 | 22,900 |
| 2025/09/10 | 1,136 | 1,136 | 1,103 | 1,103 | 25,800 |
| 2025/09/09 | 1,135 | 1,136 | 1,105 | 1,129 | 28,500 |
| 2025/09/08 | 1,144 | 1,156 | 1,126 | 1,139 | 33,600 |
| 2025/09/05 | 1,115 | 1,132 | 1,107 | 1,132 | 17,500 |
| 2025/09/04 | 1,117 | 1,121 | 1,112 | 1,120 | 9,100 |
| 2025/09/03 | 1,102 | 1,126 | 1,099 | 1,121 | 18,000 |
| 2025/09/02 | 1,125 | 1,125 | 1,108 | 1,108 | 13,000 |
| 2025/09/01 | 1,117 | 1,133 | 1,110 | 1,119 | 16,700 |
| 2025/08/29 | 1,130 | 1,130 | 1,111 | 1,117 | 26,800 |
| 2025/08/28 | 1,145 | 1,147 | 1,127 | 1,130 | 28,800 |
| 2025/08/27 | 1,145 | 1,160 | 1,145 | 1,145 | 16,200 |
| 2025/08/26 | 1,137 | 1,169 | 1,137 | 1,154 | 30,500 |
| 2025/08/25 | 1,174 | 1,180 | 1,137 | 1,137 | 32,300 |
| 2025/08/22 | 1,186 | 1,188 | 1,165 | 1,175 | 50,700 |
| 2025/08/21 | 1,187 | 1,189 | 1,176 | 1,185 | 8,000 |
| 2025/08/20 | 1,180 | 1,194 | 1,176 | 1,180 | 7,900 |
| 2025/08/19 | 1,196 | 1,196 | 1,180 | 1,180 | 12,200 |
| 2025/08/18 | 1,194 | 1,195 | 1,183 | 1,187 | 16,400 |
| 2025/08/15 | 1,197 | 1,209 | 1,184 | 1,187 | 31,100 |
| 2025/08/14 | 1,214 | 1,220 | 1,193 | 1,195 | 31,100 |
| 2025/08/13 | 1,184 | 1,239 | 1,184 | 1,225 | 91,700 |
| 2025/08/12 | 1,184 | 1,193 | 1,175 | 1,184 | 11,900 |
| 2025/08/08 | 1,199 | 1,199 | 1,162 | 1,182 | 40,500 |
| 2025/08/07 | 1,159 | 1,198 | 1,159 | 1,188 | 36,900 |
| 2025/08/06 | 1,181 | 1,186 | 1,158 | 1,158 | 27,300 |
| 2025/08/05 | 1,164 | 1,193 | 1,164 | 1,181 | 12,800 |
| 2025/08/04 | 1,151 | 1,173 | 1,149 | 1,168 | 12,900 |
| 2025/08/01 | 1,155 | 1,191 | 1,152 | 1,158 | 37,700 |
| 2025/07/31 | 1,184 | 1,194 | 1,131 | 1,162 | 133,300 |
| 2025/07/30 | 1,189 | 1,207 | 1,142 | 1,186 | 181,500 |
| 2025/07/29 | 1,219 | 1,219 | 1,194 | 1,201 | 26,300 |
| 2025/07/28 | 1,234 | 1,240 | 1,205 | 1,221 | 27,000 |
| 2025/07/25 | 1,247 | 1,258 | 1,226 | 1,234 | 27,800 |
| 2025/07/24 | 1,213 | 1,254 | 1,213 | 1,253 | 80,800 |
| 2025/07/23 | 1,225 | 1,225 | 1,203 | 1,212 | 50,600 |
| 2025/07/22 | 1,198 | 1,212 | 1,188 | 1,210 | 637,600 |
| 2025/07/18 | 1,217 | 1,220 | 1,191 | 1,195 | 43,000 |
| 2025/07/17 | 1,204 | 1,224 | 1,201 | 1,210 | 22,100 |
| 2025/07/16 | 1,200 | 1,221 | 1,198 | 1,207 | 24,600 |
| 2025/07/15 | 1,218 | 1,218 | 1,205 | 1,206 | 24,000 |
| 2025/07/14 | 1,230 | 1,232 | 1,207 | 1,217 | 27,800 |
| 2025/07/11 | 1,248 | 1,259 | 1,227 | 1,235 | 22,900 |
| 2025/07/10 | 1,251 | 1,262 | 1,236 | 1,257 | 38,500 |
| 2025/07/09 | 1,230 | 1,255 | 1,226 | 1,249 | 17,500 |
| 2025/07/08 | 1,242 | 1,247 | 1,211 | 1,228 | 39,100 |
| 2025/07/07 | 1,250 | 1,257 | 1,239 | 1,242 | 15,600 |
| 2025/07/04 | 1,250 | 1,257 | 1,250 | 1,250 | 13,000 |
| 2025/07/03 | 1,250 | 1,255 | 1,235 | 1,248 | 14,300 |
| 2025/07/02 | 1,250 | 1,258 | 1,242 | 1,246 | 76,300 |
| 2025/07/01 | 1,250 | 1,260 | 1,237 | 1,245 | 37,500 |
| 2025/06/30 | 1,241 | 1,259 | 1,227 | 1,254 | 42,900 |
| 2025/06/27 | 1,246 | 1,253 | 1,204 | 1,243 | 49,600 |
| 2025/06/26 | 1,229 | 1,235 | 1,200 | 1,233 | 54,700 |
| 2025/06/25 | 1,229 | 1,231 | 1,216 | 1,227 | 21,600 |
| 2025/06/24 | 1,261 | 1,264 | 1,230 | 1,230 | 21,200 |
| 2025/06/23 | 1,264 | 1,267 | 1,239 | 1,261 | 66,600 |
| 2025/06/20 | 1,252 | 1,263 | 1,235 | 1,247 | 39,900 |
| 2025/06/19 | 1,240 | 1,268 | 1,229 | 1,252 | 55,400 |
| 2025/06/18 | 1,185 | 1,249 | 1,181 | 1,249 | 119,400 |
| 2025/06/17 | 1,129 | 1,197 | 1,117 | 1,191 | 149,300 |
| 2025/06/16 | 1,120 | 1,132 | 1,105 | 1,122 | 56,500 |
| 2025/06/13 | 1,122 | 1,134 | 1,112 | 1,120 | 34,300 |
| 2025/06/12 | 1,142 | 1,155 | 1,117 | 1,122 | 40,100 |
| 2025/06/11 | 1,133 | 1,143 | 1,125 | 1,142 | 38,000 |
| 2025/06/10 | 1,114 | 1,145 | 1,107 | 1,125 | 75,500 |
| 2025/06/09 | 1,239 | 1,240 | 1,110 | 1,111 | 211,300 |
| 2025/06/06 | 1,200 | 1,218 | 1,191 | 1,203 | 46,200 |
| 2025/06/05 | 1,231 | 1,236 | 1,188 | 1,208 | 69,500 |
| 2025/06/04 | 1,204 | 1,277 | 1,204 | 1,236 | 132,000 |
| 2025/06/03 | 1,221 | 1,250 | 1,192 | 1,198 | 118,000 |
| 2025/06/02 | 1,183 | 1,225 | 1,178 | 1,217 | 107,500 |
| 2025/05/30 | 1,154 | 1,191 | 1,154 | 1,191 | 83,700 |
| 2025/05/29 | 1,143 | 1,163 | 1,133 | 1,153 | 76,200 |
| 2025/05/28 | 1,119 | 1,147 | 1,106 | 1,144 | 62,500 |
| 2025/05/27 | 1,092 | 1,115 | 1,088 | 1,113 | 37,100 |