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
1986/12/27 532 535 530 535 172,000
1986/12/26 540 540 532 533 239,000
1986/12/25 535 540 532 532 613,000
1986/12/24 540 540 535 537 468,000
1986/12/23 545 549 541 541 450,000
1986/12/22 555 556 545 545 455,000
1986/12/19 545 557 543 553 651,000
1986/12/18 550 553 544 544 505,000
1986/12/17 554 558 550 551 592,000
1986/12/16 556 560 553 553 552,000
1986/12/15 565 565 556 560 474,000
1986/12/12 555 562 555 556 682,000
1986/12/11 558 570 553 569 407,000
1986/12/10 563 569 553 553 637,000
1986/12/09 563 573 563 570 662,000
1986/12/08 580 594 569 579 879,000
1986/12/06 565 585 563 585 1,003,000
1986/12/05 574 580 560 575 1,569,001
1986/12/04 599 599 576 576 946,000
1986/12/03 603 603 585 590 1,362,001
1986/12/02 615 617 584 584 1,290,001
1986/12/01 620 636 613 627 5,100,002
1986/11/29 623 627 615 615 4,801,002
1986/11/28 595 613 582 602 3,847,002
1986/11/27 605 609 582 595 5,759,002
1986/11/26 600 624 600 615 16,702,007
1986/11/26 1 -> 1.10 分割
1986/11/25 596 620 596 620 5,983,002
1986/11/22 600 600 592 599 1,734,001
1986/11/21 601 601 589 599 2,367,001
1986/11/20 600 604 582 598 2,334,001
1986/11/19 598 609 590 598 4,058,001
1986/11/18 602 607 586 607 4,334,001
1986/11/17 591 617 579 582 6,649,002
1986/11/14 542 595 542 593 4,948,001
1986/11/13 540 540 530 535 100,000
1986/11/12 541 542 540 542 186,000
1986/11/11 548 548 541 542 208,000
1986/11/10 546 548 541 541 264,000
1986/11/07 550 550 545 545 275,000
1986/11/06 545 548 542 545 194,000
1986/11/05 540 541 534 534 229,000
1986/11/04 540 553 535 543 425,000
1986/11/01 547 547 540 540 543,000
1986/10/31 538 546 529 545 1,338,000
1986/10/30 500 520 500 518 1,163,000
1986/10/29 480 489 478 485 458,000
1986/10/28 453 462 453 460 276,000
1986/10/27 460 460 451 451 250,000
1986/10/25 471 480 470 470 127,000
1986/10/24 478 485 470 470 191,000
1986/10/23 485 490 480 483 181,000
1986/10/22 481 485 479 480 196,000
1986/10/21 485 485 471 471 185,000
1986/10/20 491 491 485 486 119,000
1986/10/17 487 488 485 486 169,000
1986/10/16 489 495 483 486 170,000
1986/10/15 495 495 490 494 119,000
1986/10/14 495 497 490 496 180,000
1986/10/13 490 490 485 490 251,000
1986/10/09 490 495 486 495 227,000
1986/10/08 500 510 490 500 176,000
1986/10/07 520 520 500 500 212,000
1986/10/06 530 530 500 514 173,000
1986/10/04 495 510 495 510 124,000
1986/10/03 486 487 475 475 273,000
1986/10/02 500 500 486 486 221,000
1986/10/01 511 515 500 500 354,000
1986/09/30 528 530 516 520 314,000
1986/09/29 533 535 525 528 114,000
1986/09/27 523 530 522 523 49,000
1986/09/26 533 536 520 522 38,000
1986/09/25 536 536 526 526 55,000
1986/09/24 530 538 526 526 51,000
1986/09/22 520 530 510 510 232,000
1986/09/19 535 535 526 534 85,000
1986/09/18 505 515 505 506 235,000
1986/09/17 500 512 500 505 278,000
1986/09/16 525 529 500 502 231,000
1986/09/12 510 540 510 531 273,000
1986/09/11 546 555 540 540 235,000
1986/09/10 540 555 538 540 159,000
1986/09/09 550 555 540 540 134,000
1986/09/08 544 550 535 545 351,000
1986/09/06 549 560 548 554 54,000
1986/09/05 553 560 548 548 140,000
1986/09/04 550 563 549 563 193,000
1986/09/03 550 555 545 550 78,000
1986/09/02 545 560 543 555 23,000
1986/09/01 550 555 550 555 31,000
1986/08/30 545 570 545 570 98,000
1986/08/29 550 554 541 545 287,000
1986/08/28 551 555 546 550 81,000
1986/08/27 541 550 538 550 640,000
1986/08/26 545 551 545 545 223,000
1986/08/25 541 550 538 538 202,000
1986/08/23 540 550 530 540 192,000
1986/08/22 560 560 550 550 177,000
1986/08/21 558 570 553 558 124,000
1986/08/20 553 560 553 553 522,000
1986/08/19 575 575 560 560 283,000
1986/08/18 570 580 567 570 141,000
1986/08/15 590 590 570 579 214,000
1986/08/14 579 589 579 580 86,000
1986/08/13 594 595 580 589 366,000
1986/08/12 589 595 589 590 378,000
1986/08/11 582 589 582 588 222,000
1986/08/08 575 582 575 575 196,000
1986/08/07 590 590 560 579 223,000
1986/08/06 590 590 575 584 266,000
1986/08/05 574 594 574 590 822,000
1986/08/04 564 570 555 565 106,000
1986/08/02 554 555 551 554 54,000
1986/08/01 550 552 540 550 169,000
1986/07/31 564 565 552 552 122,000
1986/07/30 553 564 551 555 140,000
1986/07/29 560 568 552 555 490,000
1986/07/28 552 580 552 565 85,000
1986/07/26 550 565 550 551 169,000
1986/07/25 565 568 555 556 260,000
1986/07/24 566 578 565 565 289,000
1986/07/23 575 576 565 565 202,000
1986/07/22 570 575 565 566 221,000
1986/07/21 595 595 570 580 284,000
1986/07/19 596 598 579 595 132,000
1986/07/18 595 606 590 595 640,000
1986/07/17 589 596 585 593 1,031,000
1986/07/16 580 585 576 584 760,000
1986/07/15 568 568 561 565 109,000
1986/07/14 566 570 557 568 339,000
1986/07/11 575 578 564 565 402,000
1986/07/10 570 578 567 575 227,000
1986/07/09 582 582 565 565 198,000
1986/07/08 570 584 569 572 196,000
1986/07/07 585 590 580 580 555,000
1986/07/05 586 586 579 583 213,000
1986/07/04 596 596 580 582 886,000
1986/07/03 584 588 570 586 1,186,000
1986/07/02 570 574 568 574 316,000
1986/07/01 559 568 555 556 413,000
1986/06/30 561 565 558 559 291,000
1986/06/28 559 560 559 559 144,000
1986/06/27 565 571 559 559 708,000
1986/06/26 555 565 555 563 390,000
1986/06/25 545 559 543 555 564,000
1986/06/24 550 555 543 545 422,000
1986/06/23 559 559 550 555 737,000
1986/06/21 559 559 555 558 212,000
1986/06/20 558 563 558 560 224,000
1986/06/19 575 575 565 568 247,000
1986/06/18 550 575 549 575 218,000
1986/06/17 555 566 551 557 204,000
1986/06/16 566 570 563 565 209,000
1986/06/13 565 571 562 570 383,000
1986/06/12 583 584 571 572 191,000
1986/06/11 586 590 575 585 872,000
1986/06/10 560 582 560 580 1,038,000
1986/06/09 585 585 572 580 263,000
1986/06/07 584 585 578 580 378,000
1986/06/06 588 590 575 585 695,000
1986/06/05 600 600 580 595 1,838,001
1986/06/04 585 600 565 590 2,608,001
1986/06/03 555 587 555 578 2,864,001
1986/06/02 553 569 548 555 1,821,001
1986/05/31 548 549 539 549 149,000
1986/05/30 550 550 535 550 652,000
1986/05/29 535 553 530 550 1,280,000
1986/05/28 517 534 517 534 430,000
1986/05/27 535 535 528 530 390,000
1986/05/26 550 553 525 526 1,286,000
1986/05/24 522 541 521 541 994,000
1986/05/23 526 526 519 520 736,000
1986/05/22 515 536 515 529 1,025,000
1986/05/21 505 523 505 513 263,000
1986/05/20 510 515 505 515 193,000
1986/05/19 505 515 505 505 84,000
1986/05/17 505 509 505 505 93,000
1986/05/16 512 512 505 506 258,000
1986/05/15 515 518 510 512 363,000
1986/05/14 525 526 515 515 257,000
1986/05/13 520 528 519 528 574,000
1986/05/12 530 530 519 519 836,000
1986/05/09 520 520 506 515 637,000
1986/05/08 503 510 497 510 314,000
1986/05/07 505 510 503 503 228,000
1986/05/06 498 507 498 507 252,000
1986/05/02 497 515 495 506 276,000
1986/05/01 500 500 495 495 224,000
1986/04/30 500 500 496 500 153,000
1986/04/28 495 501 495 500 80,000
1986/04/26 500 520 500 505 278,000
1986/04/25 493 500 491 495 268,000
1986/04/24 503 512 495 500 802,000
1986/04/23 512 515 503 503 476,000
1986/04/22 521 522 510 512 199,000
1986/04/21 501 519 501 517 300,000
1986/04/19 505 505 502 503 210,000
1986/04/18 515 518 505 505 384,000
1986/04/17 516 520 513 513 492,000
1986/04/16 525 533 516 520 749,000
1986/04/15 525 530 515 528 1,878,001
1986/04/14 525 536 515 526 1,523,000
1986/04/11 500 515 500 515 324,000
1986/04/10 490 505 489 505 598,000
1986/04/09 489 490 487 490 182,000
1986/04/08 494 495 490 490 365,000
1986/04/07 495 501 490 490 387,000
1986/04/05 490 495 490 490 211,000
1986/04/04 493 512 490 490 775,000
1986/04/03 507 507 492 500 1,197,000
1986/04/02 512 519 505 511 716,000
1986/04/01 544 545 510 532 1,010,000
1986/03/31 530 549 526 544 1,721,001
1986/03/29 524 535 524 530 858,000
1986/03/28 520 530 517 522 2,668,001
1986/03/27 511 517 505 510 2,040,001
1986/03/26 490 512 490 510 1,535,000
1986/03/25 480 493 478 486 608,000
1986/03/24 480 481 475 477 423,000
1986/03/22 479 482 475 475 457,000
1986/03/20 487 499 482 484 914,000
1986/03/19 480 500 480 490 1,469,000
1986/03/18 485 485 476 480 986,000
1986/03/17 477 483 472 480 1,034,000
1986/03/15 465 467 461 467 286,000
1986/03/14 466 469 462 465 239,000
1986/03/13 465 469 461 461 699,000
1986/03/12 461 470 461 470 699,000
1986/03/11 470 473 465 465 747,000
1986/03/10 473 477 470 470 836,000
1986/03/07 473 482 472 473 1,849,001
1986/03/06 470 470 463 468 726,000
1986/03/05 472 474 462 465 2,430,001
1986/03/04 459 472 459 466 2,149,001
1986/03/03 459 463 455 461 687,000
1986/03/01 453 459 448 459 739,000
1986/02/28 450 466 450 455 2,157,001
1986/02/27 446 452 443 449 553,000
1986/02/26 447 449 441 441 495,000
1986/02/25 454 459 447 452 1,367,000
1986/02/24 444 454 444 454 641,000
1986/02/22 449 455 445 449 492,000
1986/02/21 439 458 438 445 1,676,001
1986/02/20 441 442 425 425 663,000
1986/02/19 444 448 438 443 576,000
1986/02/18 437 459 433 443 3,148,001
1986/02/17 425 441 425 441 854,000
1986/02/15 422 425 422 423 148,000
1986/02/14 426 427 420 421 327,000
1986/02/13 432 433 424 428 542,000
1986/02/12 426 434 425 433 541,000
1986/02/10 421 427 420 427 262,000
1986/02/07 429 432 421 421 604,000
1986/02/06 418 437 417 432 1,210,000
1986/02/05 412 420 412 415 547,000
1986/02/04 413 417 411 411 514,000
1986/02/03 418 418 411 412 561,000
1986/02/01 410 417 410 415 739,000
1986/01/31 408 419 405 412 517,000
1986/01/30 406 410 403 410 449,000
1986/01/29 408 408 402 406 510,000
1986/01/28 408 415 408 410 253,000
1986/01/27 415 416 408 410 262,000
1986/01/25 418 418 415 415 194,000
1986/01/24 418 420 418 418 198,000
1986/01/23 418 422 417 420 324,000
1986/01/22 418 422 418 418 221,000
1986/01/21 420 423 418 420 275,000
1986/01/20 428 428 420 420 285,000
1986/01/18 430 431 423 423 587,000
1986/01/17 425 435 425 428 1,877,001
1986/01/16 424 426 423 423 403,000
1986/01/14 424 430 423 423 1,287,000
1986/01/13 420 427 418 427 445,000
1986/01/10 419 425 417 420 917,000
1986/01/09 418 430 415 417 1,423,000
1986/01/08 410 423 410 423 630,000
1986/01/07 412 412 406 407 287,000
1986/01/06 406 408 395 397 126,000
1986/01/04 405 409 405 409 49,000

このページの先頭へ