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
1999/12/30 115 118 115 116 281,000
1999/12/29 115 118 115 115 305,000
1999/12/28 118 118 115 115 370,000
1999/12/27 120 120 114 118 542,000
1999/12/24 120 125 115 119 499,000
1999/12/22 110 120 110 118 867,000
1999/12/21 114 114 110 111 667,000
1999/12/20 120 120 114 114 696,000
1999/12/17 119 122 115 116 850,000
1999/12/16 125 125 119 119 1,071,000
1999/12/15 122 129 121 125 822,000
1999/12/14 130 130 120 120 1,267,000
1999/12/13 133 135 131 131 588,000
1999/12/10 137 138 133 134 744,000
1999/12/09 142 142 134 137 773,000
1999/12/08 138 143 136 139 1,393,000
1999/12/07 145 148 131 133 1,518,000
1999/12/06 149 150 141 146 1,335,000
1999/12/03 145 147 136 141 1,494,000
1999/12/02 153 159 142 144 3,026,000
1999/12/01 183 190 142 150 9,124,000
1999/11/30 210 229 183 183 23,840,000
1999/11/29 148 190 147 190 25,136,000
1999/11/26 130 143 130 140 2,279,000
1999/11/25 140 143 125 135 2,059,000
1999/11/24 137 157 135 145 7,247,000
1999/11/22 122 129 121 127 527,000
1999/11/19 123 123 118 123 563,000
1999/11/18 120 127 120 124 1,310,000
1999/11/17 120 125 116 123 960,000
1999/11/16 111 121 111 116 1,377,000
1999/11/15 104 121 101 121 771,000
1999/11/12 102 112 101 112 550,000
1999/11/11 115 115 100 104 1,389,000
1999/11/10 116 119 115 115 545,000
1999/11/09 120 120 117 117 385,000
1999/11/08 118 120 118 119 218,000
1999/11/05 120 121 116 117 802,000
1999/11/04 121 123 120 121 376,000
1999/11/02 121 123 120 122 225,000
1999/11/01 124 124 121 121 107,000
1999/10/29 122 124 121 122 156,000
1999/10/28 122 123 121 121 195,000
1999/10/27 121 123 121 123 194,000
1999/10/26 125 126 121 122 230,000
1999/10/25 123 129 123 126 207,000
1999/10/22 127 127 120 122 294,000
1999/10/21 125 127 124 124 241,000
1999/10/20 129 130 125 129 165,000
1999/10/19 126 127 121 125 467,000
1999/10/18 125 132 125 131 437,000
1999/10/15 146 146 135 140 329,000
1999/10/14 138 153 134 148 2,361,000
1999/10/13 121 158 121 153 1,379,000
1999/10/12 123 126 117 126 355,000
1999/10/08 117 123 115 123 630,000
1999/10/07 117 119 117 117 284,000
1999/10/06 117 120 117 118 354,000
1999/10/05 124 124 120 120 156,000
1999/10/04 122 124 120 122 175,000
1999/10/01 125 125 121 122 150,000
1999/09/30 120 126 117 126 270,000
1999/09/29 120 120 117 120 128,000
1999/09/28 118 119 117 118 169,000
1999/09/27 118 119 117 118 132,000
1999/09/24 120 121 115 120 250,000
1999/09/22 120 122 118 122 212,000
1999/09/21 121 123 120 122 204,000
1999/09/20 125 125 121 123 201,000
1999/09/17 121 125 120 125 147,000
1999/09/16 120 125 120 125 222,000
1999/09/14 120 123 120 121 449,000
1999/09/13 123 123 120 120 152,000
1999/09/10 120 123 120 120 421,000
1999/09/09 124 124 121 122 181,000
1999/09/08 127 127 123 124 279,000
1999/09/07 125 126 124 124 393,000
1999/09/06 125 126 124 125 385,000
1999/09/03 125 126 124 124 200,000
1999/09/02 127 127 125 125 220,000
1999/09/01 128 132 127 129 167,000
1999/08/31 132 133 127 127 211,000
1999/08/30 135 137 133 134 240,000
1999/08/27 129 134 128 133 377,000
1999/08/26 128 129 127 127 164,000
1999/08/25 128 128 126 128 230,000
1999/08/24 126 128 126 127 210,000
1999/08/23 125 129 125 125 351,000
1999/08/20 124 125 120 125 177,000
1999/08/19 121 121 120 120 285,000
1999/08/18 121 124 120 121 416,000
1999/08/17 126 127 120 120 334,000
1999/08/16 125 127 124 127 249,000
1999/08/13 127 127 122 125 219,000
1999/08/12 125 127 122 127 99,000
1999/08/11 120 120 119 120 450,000
1999/08/10 124 128 123 123 157,000
1999/08/09 120 125 115 124 656,000
1999/08/06 124 124 116 120 831,000
1999/08/05 130 133 124 125 683,000
1999/08/04 132 137 131 133 344,000
1999/08/03 135 137 132 132 437,000
1999/08/02 140 140 136 136 106,000
1999/07/30 134 142 134 140 373,000
1999/07/29 136 142 134 142 799,000
1999/07/28 137 139 136 137 121,000
1999/07/27 138 140 136 136 277,000
1999/07/26 140 144 140 140 236,000
1999/07/23 138 140 137 137 192,000
1999/07/22 144 144 140 140 242,000
1999/07/21 144 145 140 143 256,000
1999/07/19 140 145 138 144 274,000
1999/07/16 139 140 137 137 548,000
1999/07/15 140 141 137 139 432,000
1999/07/14 141 142 139 140 350,000
1999/07/13 143 143 140 140 580,000
1999/07/12 146 146 141 142 391,000
1999/07/09 143 145 143 144 231,000
1999/07/08 145 145 142 143 276,000
1999/07/07 144 146 143 143 283,000
1999/07/06 146 147 144 145 284,000
1999/07/05 146 148 145 146 392,000
1999/07/02 145 149 142 145 565,000
1999/07/01 146 149 145 146 432,000
1999/06/30 148 149 145 147 202,000
1999/06/29 147 149 146 147 147,000
1999/06/28 147 148 145 146 203,000
1999/06/25 145 148 141 148 647,000
1999/06/24 151 152 146 147 353,000
1999/06/23 151 155 150 151 377,000
1999/06/22 158 159 151 156 487,000
1999/06/21 156 160 155 158 402,000
1999/06/18 160 160 153 155 640,000
1999/06/17 159 164 157 157 923,000
1999/06/16 149 160 148 157 1,003,000
1999/06/15 155 155 149 150 429,000
1999/06/14 149 152 148 151 368,000
1999/06/11 150 155 142 142 1,005,000
1999/06/10 148 150 146 147 311,000
1999/06/09 145 147 144 147 185,000
1999/06/08 150 150 143 143 248,000
1999/06/07 145 150 142 148 204,000
1999/06/04 142 145 141 141 275,000
1999/06/03 143 144 142 142 165,000
1999/06/02 144 145 142 143 230,000
1999/06/01 143 144 140 144 255,000
1999/05/31 140 142 138 139 355,000
1999/05/28 140 143 138 140 396,000
1999/05/27 145 146 143 145 224,000
1999/05/26 148 148 143 144 482,000
1999/05/25 157 158 148 151 684,000
1999/05/24 149 159 148 155 1,453,000
1999/05/21 142 142 138 141 697,000
1999/05/20 141 146 137 143 544,000
1999/05/19 143 145 137 137 664,000
1999/05/18 147 148 145 146 645,000
1999/05/17 150 151 147 149 727,000
1999/05/14 157 159 151 154 584,000
1999/05/13 159 160 153 155 726,000
1999/05/12 159 163 157 159 817,000
1999/05/11 164 165 155 157 1,317,000
1999/05/10 168 174 162 163 1,349,000
1999/05/07 180 188 158 168 5,993,000
1999/05/06 142 175 142 172 9,066,000
1999/04/30 138 142 135 135 1,473,000
1999/04/28 134 136 133 134 447,000
1999/04/27 135 138 133 133 359,000
1999/04/26 133 139 131 135 874,000
1999/04/23 133 135 131 131 383,000
1999/04/22 140 140 132 134 617,000
1999/04/21 135 145 133 140 1,860,000
1999/04/20 132 135 131 133 619,000
1999/04/19 135 139 132 133 463,000
1999/04/16 137 138 133 135 590,000
1999/04/15 135 136 132 134 441,000
1999/04/14 138 138 132 134 783,000
1999/04/13 138 140 135 136 676,000
1999/04/12 135 139 135 135 627,000
1999/04/09 139 140 135 135 1,488,000
1999/04/08 142 145 133 136 3,013,000
1999/04/07 138 155 137 141 12,383,000
1999/04/06 108 133 107 133 10,683,000
1999/04/05 102 107 102 106 643,000
1999/04/02 100 105 98 102 457,000
1999/04/01 98 100 98 100 325,000
1999/03/31 99 99 95 99 701,000
1999/03/30 100 102 96 98 958,000
1999/03/29 102 102 100 100 667,000
1999/03/26 103 105 100 102 511,000
1999/03/25 100 105 100 103 484,000
1999/03/24 102 105 102 105 494,000
1999/03/23 109 110 105 106 905,000
1999/03/19 108 109 104 106 902,000
1999/03/18 108 108 105 106 957,000
1999/03/17 113 114 104 107 1,506,000
1999/03/16 107 113 105 112 2,066,000
1999/03/15 100 104 98 103 1,102,000
1999/03/12 98 100 97 98 459,000
1999/03/11 100 101 96 97 938,000
1999/03/10 93 99 91 99 1,284,000
1999/03/09 91 93 91 93 184,000
1999/03/08 93 93 91 91 209,000
1999/03/05 92 93 91 93 190,000
1999/03/04 93 93 91 92 114,000
1999/03/03 92 93 91 93 169,000
1999/03/02 91 94 89 94 348,000
1999/03/01 90 91 89 91 233,000
1999/02/26 90 91 90 90 304,000
1999/02/25 91 91 89 90 475,000
1999/02/24 92 92 90 90 193,000
1999/02/23 91 92 90 91 206,000
1999/02/22 92 92 90 92 94,000
1999/02/19 90 92 90 92 137,000
1999/02/18 93 94 91 91 82,000
1999/02/17 92 94 91 94 149,000
1999/02/16 94 95 92 94 167,000
1999/02/15 95 95 92 94 60,000
1999/02/12 93 95 91 95 140,000
1999/02/10 93 95 90 95 336,000
1999/02/09 93 96 93 95 246,000
1999/02/08 93 95 93 93 137,000
1999/02/05 93 95 93 95 413,000
1999/02/04 95 96 94 96 311,000
1999/02/03 94 94 93 94 156,000
1999/02/02 96 96 94 94 98,000
1999/02/01 95 96 94 95 180,000
1999/01/29 95 97 94 95 136,000
1999/01/28 95 97 94 94 162,000
1999/01/27 96 96 93 95 210,000
1999/01/26 95 96 93 94 214,000
1999/01/25 95 97 93 95 214,000
1999/01/22 98 98 95 95 132,000
1999/01/21 97 98 95 97 239,000
1999/01/20 92 97 91 97 306,000
1999/01/19 93 96 92 95 145,000
1999/01/18 98 98 92 93 232,000
1999/01/14 92 96 92 92 107,000
1999/01/13 95 96 92 92 217,000
1999/01/12 95 97 95 97 156,000
1999/01/11 99 99 95 99 191,000
1999/01/08 99 99 96 99 153,000
1999/01/07 100 100 98 99 134,000
1999/01/06 96 101 96 100 378,000
1999/01/05 100 100 94 100 438,000
1999/01/04 95 97 94 96 76,000

このページの先頭へ