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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,073 | 1,092 | 1,060 | 1,092 | 31,200 |
| 2025/05/23 | 1,040 | 1,068 | 1,040 | 1,066 | 25,400 |
| 2025/05/22 | 1,018 | 1,088 | 1,018 | 1,040 | 108,500 |
| 2025/05/21 | 1,024 | 1,038 | 1,018 | 1,018 | 32,300 |
| 2025/05/20 | 1,022 | 1,063 | 1,021 | 1,028 | 60,800 |
| 2025/05/19 | 999 | 1,030 | 985 | 1,015 | 60,300 |
| 2025/05/16 | 1,086 | 1,106 | 1,004 | 1,013 | 100,000 |
| 2025/05/15 | 1,135 | 1,149 | 1,081 | 1,102 | 176,400 |
| 2025/05/14 | 1,083 | 1,120 | 1,081 | 1,120 | 59,800 |
| 2025/05/13 | 1,071 | 1,088 | 1,066 | 1,085 | 87,600 |
| 2025/05/12 | 1,066 | 1,090 | 1,051 | 1,065 | 123,500 |
| 2025/05/09 | 1,062 | 1,080 | 1,051 | 1,051 | 43,100 |
| 2025/05/08 | 1,056 | 1,058 | 1,043 | 1,050 | 38,900 |
| 2025/05/07 | 1,059 | 1,078 | 1,034 | 1,062 | 148,400 |
| 2025/05/02 | 1,052 | 1,065 | 1,035 | 1,053 | 36,500 |
| 2025/05/01 | 999 | 1,086 | 996 | 1,052 | 263,100 |
| 2025/04/30 | 987 | 1,008 | 987 | 1,005 | 29,900 |
| 2025/04/28 | 969 | 1,000 | 947 | 980 | 191,000 |
| 2025/04/25 | 976 | 1,002 | 961 | 970 | 98,400 |
| 2025/04/24 | 985 | 990 | 970 | 970 | 34,200 |
| 2025/04/23 | 978 | 987 | 973 | 983 | 8,900 |
| 2025/04/22 | 994 | 995 | 966 | 968 | 27,300 |
| 2025/04/21 | 983 | 1,006 | 983 | 1,003 | 24,700 |
| 2025/04/18 | 972 | 998 | 972 | 998 | 38,200 |
| 2025/04/17 | 951 | 972 | 951 | 970 | 24,400 |
| 2025/04/16 | 945 | 957 | 940 | 951 | 9,400 |
| 2025/04/15 | 959 | 969 | 943 | 945 | 19,200 |
| 2025/04/14 | 959 | 998 | 958 | 958 | 28,500 |
| 2025/04/11 | 919 | 944 | 919 | 944 | 37,200 |
| 2025/04/10 | 939 | 967 | 935 | 955 | 53,500 |
| 2025/04/09 | 896 | 904 | 862 | 894 | 34,500 |
| 2025/04/08 | 884 | 933 | 884 | 921 | 43,200 |
| 2025/04/07 | 809 | 893 | 809 | 839 | 97,300 |
| 2025/04/04 | 969 | 980 | 934 | 959 | 137,800 |
| 2025/04/03 | 1,006 | 1,039 | 1,003 | 1,004 | 41,900 |
| 2025/04/02 | 1,099 | 1,099 | 1,030 | 1,036 | 97,700 |
| 2025/04/01 | 1,107 | 1,107 | 1,094 | 1,106 | 43,900 |
| 2025/03/31 | 1,100 | 1,109 | 1,089 | 1,102 | 24,400 |
| 2025/03/28 | 1,119 | 1,119 | 1,097 | 1,117 | 41,200 |
| 2025/03/27 | 1,105 | 1,115 | 1,103 | 1,109 | 14,400 |
| 2025/03/26 | 1,114 | 1,114 | 1,097 | 1,107 | 20,000 |
| 2025/03/25 | 1,101 | 1,111 | 1,101 | 1,109 | 9,000 |
| 2025/03/24 | 1,101 | 1,110 | 1,096 | 1,101 | 15,100 |
| 2025/03/21 | 1,104 | 1,115 | 1,098 | 1,100 | 14,500 |
| 2025/03/19 | 1,100 | 1,114 | 1,095 | 1,100 | 16,800 |
| 2025/03/18 | 1,118 | 1,118 | 1,093 | 1,098 | 19,000 |
| 2025/03/17 | 1,080 | 1,107 | 1,075 | 1,107 | 30,700 |
| 2025/03/14 | 1,068 | 1,097 | 1,068 | 1,079 | 45,500 |
| 2025/03/13 | 1,113 | 1,113 | 1,076 | 1,077 | 18,100 |
| 2025/03/12 | 1,100 | 1,109 | 1,089 | 1,095 | 18,100 |
| 2025/03/11 | 1,100 | 1,104 | 1,082 | 1,100 | 33,700 |
| 2025/03/10 | 1,090 | 1,114 | 1,052 | 1,108 | 110,400 |
| 2025/03/07 | 1,100 | 1,110 | 1,070 | 1,080 | 54,200 |
| 2025/03/06 | 1,050 | 1,103 | 1,047 | 1,100 | 56,400 |
| 2025/03/05 | 1,090 | 1,093 | 1,045 | 1,046 | 85,400 |
| 2025/03/04 | 1,082 | 1,104 | 1,069 | 1,087 | 63,900 |
| 2025/03/03 | 1,110 | 1,111 | 1,088 | 1,088 | 54,000 |
| 2025/02/28 | 1,102 | 1,110 | 1,083 | 1,100 | 58,000 |
| 2025/02/27 | 1,109 | 1,123 | 1,109 | 1,112 | 23,100 |
| 2025/02/26 | 1,126 | 1,129 | 1,099 | 1,113 | 41,600 |
| 2025/02/25 | 1,107 | 1,138 | 1,107 | 1,133 | 48,700 |
| 2025/02/21 | 1,137 | 1,140 | 1,118 | 1,126 | 53,900 |
| 2025/02/20 | 1,133 | 1,141 | 1,126 | 1,137 | 20,600 |
| 2025/02/19 | 1,135 | 1,145 | 1,122 | 1,144 | 89,100 |
| 2025/02/18 | 1,137 | 1,148 | 1,128 | 1,132 | 48,400 |
| 2025/02/17 | 1,150 | 1,159 | 1,120 | 1,141 | 131,100 |
| 2025/02/14 | 1,146 | 1,155 | 1,127 | 1,144 | 105,000 |
| 2025/02/13 | 1,059 | 1,161 | 1,059 | 1,149 | 318,800 |
| 2025/02/12 | 1,063 | 1,072 | 1,045 | 1,059 | 78,400 |
| 2025/02/10 | 1,062 | 1,075 | 1,058 | 1,059 | 71,700 |
| 2025/02/07 | 1,044 | 1,079 | 1,041 | 1,062 | 118,900 |
| 2025/02/06 | 1,078 | 1,089 | 1,060 | 1,069 | 63,700 |
| 2025/02/05 | 1,033 | 1,102 | 1,033 | 1,083 | 192,800 |
| 2025/02/04 | 1,019 | 1,037 | 1,003 | 1,030 | 113,200 |
| 2025/02/03 | 1,010 | 1,022 | 994 | 1,012 | 146,700 |
| 2025/01/31 | 1,087 | 1,107 | 1,034 | 1,039 | 491,300 |
| 2025/01/30 | 1,018 | 1,087 | 1,001 | 1,087 | 642,600 |
| 2025/01/29 | 1,009 | 1,019 | 990 | 1,018 | 80,400 |
| 2025/01/28 | 1,019 | 1,040 | 993 | 1,010 | 704,700 |
| 2025/01/27 | 981 | 981 | 966 | 971 | 74,200 |
| 2025/01/24 | 976 | 999 | 968 | 983 | 73,800 |
| 2025/01/23 | 984 | 994 | 968 | 982 | 52,000 |
| 2025/01/22 | 974 | 984 | 961 | 984 | 69,600 |
| 2025/01/21 | 965 | 985 | 963 | 984 | 72,500 |
| 2025/01/20 | 962 | 986 | 954 | 971 | 80,200 |
| 2025/01/17 | 951 | 956 | 936 | 956 | 72,800 |
| 2025/01/16 | 950 | 967 | 938 | 951 | 172,700 |
| 2025/01/15 | 989 | 990 | 950 | 953 | 76,100 |
| 2025/01/14 | 985 | 992 | 973 | 987 | 106,200 |
| 2025/01/10 | 1,000 | 1,005 | 989 | 1,000 | 26,000 |
| 2025/01/09 | 1,000 | 1,002 | 983 | 1,000 | 59,800 |
| 2025/01/08 | 991 | 1,023 | 991 | 1,007 | 92,800 |
| 2025/01/07 | 953 | 1,037 | 953 | 990 | 364,000 |
| 2025/01/06 | 971 | 971 | 945 | 950 | 134,700 |
| 2024/12/30 | 968 | 979 | 966 | 971 | 30,000 |
| 2024/12/27 | 966 | 988 | 948 | 980 | 106,600 |
| 2024/12/26 | 954 | 968 | 944 | 952 | 101,000 |
| 2024/12/25 | 977 | 977 | 940 | 945 | 113,700 |
| 2024/12/24 | 976 | 989 | 958 | 976 | 71,800 |
| 2024/12/23 | 975 | 1,005 | 968 | 974 | 213,800 |
| 2024/12/20 | 1,009 | 1,040 | 976 | 990 | 148,800 |
| 2024/12/19 | 977 | 1,008 | 974 | 995 | 132,500 |
| 2024/12/18 | 965 | 1,000 | 963 | 979 | 77,000 |
| 2024/12/17 | 995 | 1,005 | 963 | 974 | 119,300 |
| 2024/12/16 | 975 | 990 | 967 | 990 | 58,500 |
| 2024/12/13 | 960 | 1,005 | 955 | 978 | 93,000 |
| 2024/12/12 | 977 | 986 | 957 | 964 | 97,200 |
| 2024/12/11 | 978 | 983 | 966 | 977 | 43,800 |
| 2024/12/10 | 979 | 992 | 967 | 980 | 44,700 |
| 2024/12/09 | 987 | 987 | 956 | 978 | 149,300 |
| 2024/12/06 | 1,001 | 1,032 | 977 | 994 | 248,600 |
| 2024/12/05 | 989 | 999 | 976 | 990 | 68,800 |
| 2024/12/04 | 996 | 1,005 | 978 | 983 | 121,500 |
| 2024/12/03 | 998 | 1,007 | 973 | 987 | 101,700 |
| 2024/12/02 | 1,002 | 1,018 | 971 | 995 | 155,100 |
| 2024/11/29 | 952 | 997 | 952 | 994 | 168,400 |
| 2024/11/28 | 963 | 976 | 952 | 952 | 93,500 |
| 2024/11/27 | 959 | 962 | 944 | 956 | 60,000 |
| 2024/11/26 | 950 | 963 | 935 | 962 | 89,600 |
| 2024/11/25 | 940 | 970 | 940 | 943 | 73,200 |
| 2024/11/22 | 920 | 946 | 920 | 940 | 73,600 |
| 2024/11/21 | 976 | 987 | 907 | 918 | 185,800 |
| 2024/11/20 | 935 | 985 | 935 | 983 | 134,000 |