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
1991/12/30 796 800 796 798 131,000
1991/12/27 800 810 798 800 104,000
1991/12/26 791 797 791 797 109,000
1991/12/25 790 790 780 790 113,000
1991/12/24 817 817 780 790 152,000
1991/12/20 817 817 807 807 159,000
1991/12/19 826 830 815 827 126,000
1991/12/18 830 830 826 826 72,000
1991/12/17 829 840 828 830 75,000
1991/12/16 830 830 825 829 64,000
1991/12/13 825 835 825 827 322,000
1991/12/12 815 826 815 825 95,000
1991/12/11 824 824 815 815 198,000
1991/12/10 821 825 820 825 155,000
1991/12/09 830 830 821 821 20,000
1991/12/06 827 836 827 836 113,000
1991/12/05 838 838 817 817 87,000
1991/12/04 807 840 807 838 263,000
1991/12/03 795 801 791 791 154,000
1991/12/02 810 810 795 801 219,000
1991/11/29 837 840 815 815 183,000
1991/11/28 843 845 843 845 174,000
1991/11/27 850 850 842 843 272,000
1991/11/26 827 832 827 830 94,000
1991/11/25 823 840 823 838 137,000
1991/11/22 830 830 811 811 168,000
1991/11/21 852 852 840 840 59,000
1991/11/20 832 835 830 833 150,000
1991/11/19 840 845 835 839 101,000
1991/11/18 830 839 828 830 296,000
1991/11/15 860 860 850 850 170,000
1991/11/14 872 874 860 870 106,000
1991/11/13 885 885 870 871 175,000
1991/11/12 871 889 870 881 107,000
1991/11/11 871 891 870 871 83,000
1991/11/08 876 877 871 873 278,000
1991/11/07 877 885 877 877 410,000
1991/11/06 881 888 875 877 296,000
1991/11/05 891 900 870 871 680,000
1991/11/01 890 905 881 881 841,000
1991/10/31 901 902 890 892 444,000
1991/10/30 915 920 902 902 491,000
1991/10/29 920 930 910 910 179,000
1991/10/28 917 930 910 930 125,000
1991/10/25 916 917 908 910 285,000
1991/10/24 938 944 926 926 410,000
1991/10/23 935 949 925 942 795,000
1991/10/22 905 940 903 940 570,000
1991/10/21 904 911 899 903 345,000
1991/10/18 884 909 884 897 380,000
1991/10/17 880 888 880 888 204,000
1991/10/16 880 885 873 876 370,000
1991/10/15 870 880 870 880 128,000
1991/10/14 880 885 870 871 103,000
1991/10/11 896 900 885 886 139,000
1991/10/09 900 904 895 896 291,000
1991/10/08 901 907 900 907 273,000
1991/10/07 910 916 905 907 189,000
1991/10/04 920 925 898 910 540,000
1991/10/03 891 915 891 915 664,000
1991/10/02 890 896 885 891 362,000
1991/10/01 881 897 877 890 364,000
1991/09/30 895 895 880 880 89,000
1991/09/27 892 893 885 885 209,000
1991/09/26 890 895 880 895 230,000
1991/09/25 875 887 875 880 258,000
1991/09/24 880 880 869 870 299,000
1991/09/20 893 893 870 873 576,000
1991/09/19 870 900 866 884 540,000
1991/09/18 870 875 860 860 459,000
1991/09/17 860 878 855 865 562,000
1991/09/13 830 850 828 841 608,000
1991/09/12 843 845 832 832 195,000
1991/09/11 836 840 831 836 200,000
1991/09/10 849 849 840 841 135,000
1991/09/09 858 864 852 853 207,000
1991/09/06 833 859 831 848 652,000
1991/09/05 825 835 825 831 203,000
1991/09/04 830 835 823 834 91,000
1991/09/03 830 835 825 835 136,000
1991/09/02 818 825 812 823 156,000
1991/08/30 814 819 810 815 335,000
1991/08/29 790 814 785 814 741,000
1991/08/28 781 786 780 781 432,000
1991/08/27 789 789 781 781 223,000
1991/08/26 788 799 788 790 310,000
1991/08/23 812 814 798 798 628,000
1991/08/22 822 822 811 815 406,000
1991/08/21 790 815 785 792 413,000
1991/08/20 785 790 770 790 455,000
1991/08/19 840 840 787 795 572,000
1991/08/16 848 848 835 840 277,000
1991/08/15 852 852 848 848 177,000
1991/08/14 845 868 843 852 277,000
1991/08/13 840 850 840 847 191,000
1991/08/12 853 853 847 847 180,000
1991/08/09 868 868 847 853 238,000
1991/08/08 880 880 869 869 184,000
1991/08/07 900 900 877 880 254,000
1991/08/06 900 900 890 895 147,000
1991/08/05 905 905 900 900 64,000
1991/08/02 905 905 898 905 147,000
1991/08/01 905 907 900 905 118,000
1991/07/31 910 910 901 909 429,000
1991/07/30 901 920 901 901 92,000
1991/07/29 915 915 891 891 141,000
1991/07/26 896 915 891 915 133,000
1991/07/25 900 900 890 890 231,000
1991/07/24 890 900 882 892 220,000
1991/07/23 880 890 879 890 202,000
1991/07/22 890 890 881 882 120,000
1991/07/19 881 890 872 890 144,000
1991/07/18 896 900 861 880 442,000
1991/07/17 893 909 890 900 452,000
1991/07/16 960 960 943 943 186,000
1991/07/15 935 964 935 960 142,000
1991/07/12 930 939 920 930 200,000
1991/07/11 920 934 920 930 215,000
1991/07/10 900 935 895 923 297,000
1991/07/09 875 884 855 880 477,000
1991/07/08 909 910 871 873 499,000
1991/07/05 935 935 911 911 236,000
1991/07/04 936 938 929 935 426,000
1991/07/03 987 987 955 956 273,000
1991/07/02 987 995 980 987 252,000
1991/07/01 990 990 975 987 208,000
1991/06/28 953 960 950 960 366,000
1991/06/27 970 975 950 950 352,000
1991/06/26 971 985 971 980 450,000
1991/06/25 971 971 953 970 194,000
1991/06/24 986 990 980 980 232,000
1991/06/21 980 994 979 990 483,000
1991/06/20 980 990 975 985 384,000
1991/06/19 1,010 1,010 981 981 458,000
1991/06/18 1,010 1,020 1,010 1,010 220,000
1991/06/17 1,020 1,030 1,020 1,030 230,000
1991/06/14 1,020 1,030 1,020 1,020 606,000
1991/06/13 1,030 1,030 1,020 1,020 237,000
1991/06/12 1,010 1,030 1,010 1,030 426,000
1991/06/11 1,010 1,020 1,010 1,020 218,000
1991/06/10 1,030 1,040 1,020 1,020 340,000
1991/06/07 1,040 1,050 1,030 1,030 179,000
1991/06/06 1,040 1,060 1,030 1,060 278,000
1991/06/05 1,040 1,060 1,040 1,040 303,000
1991/06/04 1,060 1,070 1,050 1,060 479,000
1991/06/03 1,050 1,080 1,050 1,070 1,663,000
1991/05/31 1,030 1,050 1,020 1,040 565,000
1991/05/30 1,010 1,020 1,000 1,000 434,000
1991/05/29 1,020 1,030 1,010 1,020 331,000
1991/05/28 1,020 1,040 1,020 1,020 186,000
1991/05/27 1,020 1,030 1,010 1,020 338,000
1991/05/24 1,030 1,030 1,010 1,020 334,000
1991/05/23 1,030 1,040 1,020 1,040 263,000
1991/05/22 1,020 1,040 1,010 1,010 433,000
1991/05/21 1,010 1,030 1,010 1,020 222,000
1991/05/20 1,030 1,030 1,010 1,010 383,000
1991/05/17 1,030 1,050 1,030 1,040 1,144,000
1991/05/16 1,020 1,030 1,010 1,030 372,000
1991/05/15 1,030 1,030 1,010 1,010 257,000
1991/05/14 1,030 1,040 1,020 1,040 384,000
1991/05/13 1,020 1,040 1,010 1,020 351,000
1991/05/10 1,020 1,030 1,010 1,020 477,000
1991/05/09 1,020 1,030 1,010 1,010 582,000
1991/05/08 1,020 1,030 1,020 1,030 300,000
1991/05/07 1,040 1,050 1,030 1,030 875,000
1991/05/02 1,040 1,060 1,030 1,040 1,895,000
1991/05/01 1,010 1,040 1,010 1,030 1,323,000
1991/04/30 1,010 1,020 1,010 1,010 302,000
1991/04/26 1,030 1,050 1,020 1,020 315,000
1991/04/25 1,040 1,050 1,030 1,050 463,000
1991/04/24 1,050 1,060 1,040 1,050 360,000
1991/04/23 1,050 1,060 1,040 1,050 582,000
1991/04/22 1,080 1,080 1,060 1,060 390,000
1991/04/19 1,080 1,100 1,060 1,080 926,000
1991/04/18 1,090 1,100 1,080 1,090 1,362,000
1991/04/17 1,080 1,100 1,070 1,090 2,028,000
1991/04/16 1,060 1,070 1,050 1,070 272,000
1991/04/15 1,050 1,060 1,040 1,060 306,000
1991/04/12 1,050 1,060 1,040 1,050 373,000
1991/04/11 1,050 1,060 1,050 1,050 288,000
1991/04/10 1,060 1,070 1,050 1,070 483,000
1991/04/09 1,090 1,090 1,050 1,080 632,000
1991/04/08 1,090 1,100 1,080 1,090 684,000
1991/04/05 1,080 1,090 1,070 1,090 1,007,000
1991/04/04 1,060 1,060 1,040 1,050 1,201,000
1991/04/03 1,050 1,080 1,050 1,060 914,000
1991/04/02 1,020 1,040 1,020 1,040 344,000
1991/04/01 1,010 1,020 999 1,010 561,000
1991/03/29 1,010 1,020 1,000 1,010 164,000
1991/03/28 1,000 1,030 1,000 1,010 314,000
1991/03/27 1,000 1,010 990 990 421,000
1991/03/26 1,040 1,040 980 980 509,000
1991/03/25 1,030 1,040 1,020 1,020 352,000
1991/03/22 1,040 1,060 1,020 1,030 504,000
1991/03/20 1,060 1,060 1,030 1,030 686,000
1991/03/19 1,090 1,090 1,080 1,090 478,000
1991/03/18 1,070 1,100 1,070 1,100 1,578,000
1991/03/15 1,030 1,070 1,020 1,070 398,000
1991/03/14 1,030 1,040 1,020 1,020 350,000
1991/03/13 1,040 1,050 1,020 1,030 454,000
1991/03/12 1,050 1,060 1,040 1,050 470,000
1991/03/11 1,040 1,060 1,030 1,060 659,000
1991/03/08 1,030 1,040 1,020 1,030 830,000
1991/03/07 1,040 1,040 1,030 1,040 451,000
1991/03/06 1,050 1,050 1,020 1,040 732,000
1991/03/05 1,050 1,050 1,020 1,040 645,000
1991/03/04 1,050 1,060 1,040 1,060 820,000
1991/03/01 1,080 1,090 1,030 1,030 587,000
1991/02/28 1,120 1,130 1,100 1,100 3,010,000
1991/02/27 1,070 1,110 1,070 1,100 1,706,000
1991/02/26 1,100 1,120 1,080 1,080 3,400,000
1991/02/25 1,060 1,110 1,050 1,100 5,488,000
1991/02/22 1,040 1,060 1,020 1,040 2,936,000
1991/02/21 1,010 1,050 1,000 1,020 2,100,000
1991/02/20 1,010 1,020 991 1,020 2,141,000
1991/02/19 999 1,030 989 1,020 2,419,000
1991/02/18 936 990 936 989 890,000
1991/02/15 935 935 925 929 492,000
1991/02/14 928 940 927 935 1,251,000
1991/02/13 910 920 905 918 973,000
1991/02/12 910 914 900 914 1,109,000
1991/02/08 894 900 885 890 592,000
1991/02/07 886 896 883 894 589,000
1991/02/06 897 918 895 896 1,495,000
1991/02/05 867 900 862 887 1,687,000
1991/02/04 825 863 820 863 592,000
1991/02/01 815 825 810 824 330,000
1991/01/31 820 829 815 815 746,000
1991/01/30 805 810 800 809 354,000
1991/01/29 800 805 795 795 485,000
1991/01/28 800 800 790 791 461,000
1991/01/25 800 808 796 796 545,000
1991/01/24 796 800 792 798 617,000
1991/01/23 795 796 787 787 447,000
1991/01/22 805 825 805 805 775,000
1991/01/21 820 820 801 801 168,000
1991/01/18 850 850 820 829 493,000
1991/01/17 780 840 780 834 503,000
1991/01/16 800 810 800 800 235,000
1991/01/14 830 835 821 835 170,000
1991/01/11 828 839 825 838 400,000
1991/01/10 821 830 817 825 377,000
1991/01/09 821 830 821 830 247,000
1991/01/08 838 840 826 827 694,000
1991/01/07 838 840 820 821 184,000
1991/01/04 837 844 837 840 171,000

このページの先頭へ