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 |
|---|---|---|---|---|---|
| 2024/07/26 | 663 | 666 | 651 | 659 | 169,300 |
| 2024/07/25 | 645 | 670 | 643 | 654 | 263,000 |
| 2024/07/24 | 634 | 657 | 634 | 651 | 108,600 |
| 2024/07/23 | 616 | 636 | 615 | 634 | 65,900 |
| 2024/07/22 | 614 | 616 | 604 | 606 | 39,300 |
| 2024/07/19 | 604 | 615 | 604 | 613 | 30,300 |
| 2024/07/18 | 618 | 618 | 607 | 607 | 43,800 |
| 2024/07/17 | 591 | 628 | 591 | 617 | 90,900 |
| 2024/07/16 | 594 | 598 | 590 | 590 | 65,000 |
| 2024/07/12 | 583 | 600 | 582 | 599 | 93,400 |
| 2024/07/11 | 582 | 592 | 579 | 589 | 61,200 |
| 2024/07/10 | 578 | 588 | 570 | 577 | 64,300 |
| 2024/07/09 | 587 | 587 | 571 | 572 | 187,600 |
| 2024/07/08 | 616 | 618 | 587 | 591 | 176,400 |
| 2024/07/05 | 632 | 637 | 613 | 621 | 95,500 |
| 2024/07/04 | 628 | 637 | 628 | 632 | 74,600 |
| 2024/07/03 | 625 | 633 | 622 | 633 | 50,100 |
| 2024/07/02 | 627 | 634 | 625 | 628 | 48,900 |
| 2024/07/01 | 615 | 630 | 609 | 627 | 91,500 |
| 2024/06/28 | 625 | 625 | 607 | 615 | 78,900 |
| 2024/06/27 | 627 | 631 | 618 | 618 | 89,000 |
| 2024/06/26 | 630 | 639 | 615 | 631 | 110,000 |
| 2024/06/25 | 638 | 640 | 607 | 630 | 147,900 |
| 2024/06/24 | 642 | 648 | 636 | 640 | 83,000 |
| 2024/06/21 | 649 | 652 | 637 | 641 | 41,900 |
| 2024/06/20 | 659 | 659 | 638 | 649 | 130,100 |
| 2024/06/19 | 668 | 673 | 658 | 658 | 24,800 |
| 2024/06/18 | 654 | 672 | 654 | 668 | 80,600 |
| 2024/06/17 | 654 | 654 | 626 | 650 | 100,700 |
| 2024/06/14 | 653 | 662 | 648 | 657 | 61,600 |
| 2024/06/13 | 658 | 663 | 650 | 655 | 40,800 |
| 2024/06/12 | 650 | 663 | 650 | 663 | 34,300 |
| 2024/06/11 | 635 | 649 | 635 | 649 | 47,600 |
| 2024/06/10 | 630 | 641 | 628 | 636 | 80,100 |
| 2024/06/07 | 630 | 630 | 618 | 626 | 49,800 |
| 2024/06/06 | 637 | 642 | 631 | 635 | 26,400 |
| 2024/06/05 | 640 | 648 | 633 | 635 | 51,000 |
| 2024/06/04 | 636 | 643 | 630 | 634 | 59,700 |
| 2024/06/03 | 632 | 636 | 629 | 636 | 20,100 |
| 2024/05/31 | 622 | 635 | 622 | 631 | 41,300 |
| 2024/05/30 | 628 | 630 | 615 | 625 | 57,500 |
| 2024/05/29 | 638 | 649 | 627 | 633 | 49,400 |
| 2024/05/28 | 641 | 641 | 626 | 633 | 27,400 |
| 2024/05/27 | 638 | 646 | 631 | 641 | 58,500 |
| 2024/05/24 | 634 | 640 | 626 | 636 | 57,300 |
| 2024/05/23 | 630 | 641 | 622 | 639 | 88,100 |
| 2024/05/22 | 654 | 654 | 621 | 625 | 64,300 |
| 2024/05/21 | 653 | 664 | 646 | 653 | 62,300 |
| 2024/05/20 | 667 | 689 | 652 | 652 | 101,600 |
| 2024/05/17 | 673 | 684 | 664 | 677 | 104,000 |
| 2024/05/16 | 648 | 674 | 632 | 674 | 163,000 |
| 2024/05/15 | 650 | 655 | 620 | 648 | 201,600 |
| 2024/05/14 | 654 | 654 | 637 | 643 | 58,500 |
| 2024/05/13 | 650 | 655 | 635 | 647 | 80,600 |
| 2024/05/10 | 657 | 663 | 644 | 651 | 64,000 |
| 2024/05/09 | 657 | 667 | 648 | 659 | 75,700 |
| 2024/05/08 | 668 | 671 | 655 | 659 | 85,700 |
| 2024/05/07 | 660 | 672 | 657 | 667 | 115,700 |
| 2024/05/02 | 637 | 672 | 627 | 665 | 170,000 |
| 2024/05/01 | 636 | 650 | 622 | 632 | 99,800 |
| 2024/04/30 | 626 | 642 | 624 | 641 | 132,000 |
| 2024/04/26 | 657 | 657 | 621 | 621 | 294,700 |
| 2024/04/25 | 667 | 667 | 652 | 662 | 162,700 |
| 2024/04/24 | 631 | 690 | 626 | 668 | 523,400 |
| 2024/04/23 | 597 | 621 | 590 | 621 | 80,800 |
| 2024/04/22 | 576 | 601 | 575 | 598 | 68,900 |
| 2024/04/19 | 578 | 580 | 560 | 570 | 79,500 |
| 2024/04/18 | 577 | 590 | 577 | 583 | 22,500 |
| 2024/04/17 | 584 | 590 | 574 | 579 | 44,200 |
| 2024/04/16 | 596 | 596 | 579 | 579 | 68,000 |
| 2024/04/15 | 597 | 601 | 590 | 600 | 58,100 |
| 2024/04/12 | 586 | 604 | 582 | 599 | 76,700 |
| 2024/04/11 | 555 | 586 | 553 | 584 | 122,100 |
| 2024/04/10 | 542 | 565 | 542 | 560 | 84,500 |
| 2024/04/09 | 542 | 548 | 536 | 545 | 56,600 |
| 2024/04/08 | 545 | 547 | 540 | 543 | 37,300 |
| 2024/04/05 | 546 | 552 | 544 | 544 | 21,800 |
| 2024/04/04 | 554 | 554 | 545 | 548 | 66,700 |
| 2024/04/03 | 550 | 567 | 548 | 553 | 111,300 |
| 2024/04/02 | 559 | 559 | 546 | 548 | 43,100 |
| 2024/04/01 | 567 | 568 | 555 | 559 | 52,600 |
| 2024/03/29 | 559 | 573 | 559 | 567 | 71,900 |
| 2024/03/28 | 569 | 578 | 550 | 555 | 151,800 |
| 2024/03/27 | 584 | 586 | 569 | 571 | 81,400 |
| 2024/03/26 | 610 | 614 | 575 | 581 | 155,200 |
| 2024/03/25 | 620 | 633 | 612 | 614 | 58,600 |
| 2024/03/22 | 621 | 621 | 613 | 620 | 32,800 |
| 2024/03/21 | 608 | 622 | 606 | 622 | 49,400 |
| 2024/03/19 | 606 | 612 | 600 | 606 | 36,800 |
| 2024/03/18 | 597 | 613 | 596 | 609 | 102,700 |
| 2024/03/15 | 591 | 593 | 584 | 592 | 27,300 |
| 2024/03/14 | 588 | 591 | 576 | 591 | 32,500 |
| 2024/03/13 | 582 | 587 | 578 | 587 | 19,400 |
| 2024/03/12 | 586 | 592 | 570 | 582 | 79,400 |
| 2024/03/11 | 599 | 601 | 583 | 589 | 172,300 |
| 2024/03/08 | 596 | 605 | 595 | 600 | 59,400 |
| 2024/03/07 | 606 | 616 | 596 | 603 | 98,900 |
| 2024/03/06 | 595 | 616 | 595 | 607 | 93,100 |
| 2024/03/05 | 598 | 605 | 593 | 603 | 26,800 |
| 2024/03/04 | 601 | 605 | 597 | 600 | 116,000 |
| 2024/03/01 | 593 | 604 | 584 | 604 | 76,500 |
| 2024/02/29 | 599 | 608 | 590 | 596 | 100,300 |
| 2024/02/28 | 598 | 606 | 595 | 600 | 105,900 |
| 2024/02/27 | 601 | 611 | 597 | 598 | 58,000 |
| 2024/02/26 | 589 | 609 | 583 | 601 | 142,800 |
| 2024/02/22 | 607 | 611 | 580 | 590 | 156,400 |
| 2024/02/21 | 597 | 606 | 594 | 599 | 54,600 |
| 2024/02/20 | 591 | 604 | 591 | 598 | 94,100 |
| 2024/02/19 | 598 | 629 | 598 | 611 | 180,900 |
| 2024/02/16 | 569 | 598 | 567 | 598 | 69,100 |
| 2024/02/15 | 602 | 605 | 561 | 562 | 172,700 |
| 2024/02/14 | 601 | 610 | 589 | 603 | 113,300 |
| 2024/02/13 | 596 | 603 | 582 | 593 | 150,300 |
| 2024/02/09 | 570 | 592 | 567 | 589 | 143,400 |
| 2024/02/08 | 553 | 574 | 546 | 568 | 119,700 |
| 2024/02/07 | 558 | 563 | 549 | 554 | 73,200 |
| 2024/02/06 | 535 | 567 | 535 | 566 | 148,700 |
| 2024/02/05 | 528 | 543 | 528 | 540 | 47,900 |
| 2024/02/02 | 535 | 535 | 523 | 531 | 44,200 |
| 2024/02/01 | 511 | 542 | 511 | 535 | 120,500 |
| 2024/01/31 | 525 | 537 | 485 | 515 | 236,800 |
| 2024/01/30 | 540 | 543 | 522 | 523 | 189,600 |
| 2024/01/29 | 518 | 539 | 518 | 539 | 86,800 |
| 2024/01/26 | 510 | 519 | 510 | 518 | 38,200 |
| 2024/01/25 | 515 | 515 | 510 | 511 | 34,700 |
| 2024/01/24 | 513 | 516 | 512 | 515 | 13,200 |
| 2024/01/23 | 522 | 522 | 513 | 514 | 20,100 |
| 2024/01/22 | 516 | 523 | 511 | 522 | 44,800 |
| 2024/01/19 | 513 | 517 | 510 | 513 | 47,100 |
| 2024/01/18 | 509 | 515 | 509 | 514 | 16,700 |
| 2024/01/17 | 513 | 520 | 511 | 511 | 40,000 |
| 2024/01/16 | 508 | 513 | 501 | 513 | 48,900 |
| 2024/01/15 | 501 | 510 | 501 | 506 | 89,200 |
| 2024/01/12 | 503 | 507 | 500 | 502 | 65,800 |
| 2024/01/11 | 509 | 510 | 502 | 504 | 29,500 |
| 2024/01/10 | 512 | 512 | 504 | 507 | 26,400 |
| 2024/01/09 | 506 | 513 | 505 | 511 | 25,700 |
| 2024/01/05 | 510 | 514 | 502 | 502 | 31,900 |
| 2024/01/04 | 512 | 512 | 500 | 508 | 26,900 |
| 2023/12/29 | 501 | 516 | 500 | 513 | 58,400 |
| 2023/12/28 | 505 | 514 | 494 | 500 | 77,600 |
| 2023/12/27 | 531 | 546 | 478 | 506 | 271,200 |
| 2023/12/26 | 505 | 528 | 504 | 528 | 73,500 |
| 2023/12/25 | 493 | 506 | 492 | 506 | 38,500 |
| 2023/12/22 | 492 | 498 | 492 | 495 | 36,800 |
| 2023/12/21 | 494 | 499 | 489 | 495 | 48,500 |
| 2023/12/20 | 511 | 511 | 500 | 501 | 69,100 |
| 2023/12/19 | 510 | 516 | 507 | 511 | 56,200 |
| 2023/12/18 | 500 | 510 | 496 | 509 | 35,300 |
| 2023/12/15 | 499 | 502 | 492 | 500 | 40,500 |
| 2023/12/14 | 499 | 500 | 491 | 497 | 34,400 |
| 2023/12/13 | 493 | 502 | 492 | 497 | 72,700 |
| 2023/12/12 | 500 | 501 | 493 | 493 | 56,400 |
| 2023/12/11 | 498 | 500 | 493 | 496 | 42,900 |
| 2023/12/08 | 500 | 503 | 487 | 490 | 56,500 |
| 2023/12/07 | 509 | 511 | 494 | 501 | 120,200 |
| 2023/12/06 | 476 | 510 | 474 | 510 | 192,500 |
| 2023/12/05 | 474 | 478 | 471 | 474 | 89,900 |
| 2023/12/04 | 472 | 472 | 461 | 462 | 49,100 |
| 2023/12/01 | 466 | 474 | 464 | 473 | 64,800 |
| 2023/11/30 | 464 | 467 | 457 | 467 | 61,900 |
| 2023/11/29 | 447 | 465 | 447 | 464 | 106,400 |
| 2023/11/28 | 447 | 450 | 443 | 445 | 34,700 |
| 2023/11/27 | 447 | 448 | 444 | 444 | 7,300 |
| 2023/11/24 | 448 | 448 | 445 | 447 | 7,400 |
| 2023/11/22 | 448 | 450 | 447 | 448 | 9,100 |
| 2023/11/21 | 446 | 449 | 444 | 448 | 14,700 |
| 2023/11/20 | 440 | 452 | 440 | 447 | 88,900 |
| 2023/11/17 | 434 | 443 | 434 | 443 | 27,000 |
| 2023/11/16 | 432 | 437 | 432 | 434 | 11,100 |
| 2023/11/15 | 432 | 434 | 432 | 432 | 12,400 |
| 2023/11/14 | 432 | 433 | 431 | 433 | 8,800 |
| 2023/11/13 | 435 | 435 | 430 | 432 | 34,200 |
| 2023/11/10 | 434 | 434 | 430 | 432 | 17,500 |
| 2023/11/09 | 431 | 434 | 430 | 434 | 18,700 |
| 2023/11/08 | 431 | 433 | 427 | 431 | 37,600 |
| 2023/11/07 | 436 | 437 | 432 | 432 | 33,900 |
| 2023/11/06 | 436 | 439 | 435 | 436 | 57,600 |
| 2023/11/02 | 436 | 439 | 433 | 435 | 38,700 |
| 2023/11/01 | 435 | 440 | 434 | 439 | 77,300 |
| 2023/10/31 | 425 | 434 | 422 | 433 | 34,300 |
| 2023/10/30 | 433 | 433 | 423 | 424 | 74,500 |
| 2023/10/27 | 412 | 440 | 412 | 434 | 142,100 |
| 2023/10/26 | 415 | 417 | 412 | 416 | 30,200 |
| 2023/10/25 | 413 | 414 | 411 | 414 | 17,400 |
| 2023/10/24 | 420 | 420 | 402 | 411 | 48,800 |
| 2023/10/23 | 420 | 421 | 416 | 416 | 27,500 |
| 2023/10/20 | 420 | 421 | 419 | 420 | 9,600 |
| 2023/10/19 | 420 | 425 | 420 | 422 | 34,200 |
| 2023/10/18 | 420 | 424 | 420 | 420 | 33,000 |
| 2023/10/17 | 424 | 424 | 419 | 420 | 35,600 |
| 2023/10/16 | 424 | 424 | 417 | 422 | 95,900 |
| 2023/10/13 | 422 | 423 | 419 | 422 | 71,700 |
| 2023/10/12 | 424 | 425 | 420 | 422 | 18,100 |
| 2023/10/11 | 419 | 426 | 419 | 424 | 20,200 |
| 2023/10/10 | 425 | 427 | 420 | 421 | 49,500 |
| 2023/10/06 | 417 | 422 | 417 | 420 | 21,400 |
| 2023/10/05 | 420 | 425 | 420 | 420 | 82,500 |
| 2023/10/04 | 427 | 427 | 420 | 420 | 45,900 |
| 2023/10/03 | 436 | 436 | 427 | 429 | 53,400 |