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
2001/12/28 73 74 71 71 159,000
2001/12/27 71 72 70 72 197,000
2001/12/26 72 73 71 71 177,000
2001/12/25 72 73 71 72 518,000
2001/12/21 67 71 66 70 596,000
2001/12/20 65 66 62 64 526,000
2001/12/19 63 63 60 61 538,000
2001/12/18 61 64 61 63 592,000
2001/12/17 65 65 59 60 574,000
2001/12/14 67 68 62 66 1,026,000
2001/12/13 70 70 68 70 148,000
2001/12/12 69 71 68 70 426,000
2001/12/11 71 72 69 69 446,000
2001/12/10 75 75 71 73 190,000
2001/12/07 73 75 73 75 267,000
2001/12/06 75 76 73 75 289,000
2001/12/05 72 76 72 76 231,000
2001/12/04 75 75 71 72 414,000
2001/12/03 79 80 74 76 386,000
2001/11/30 77 78 77 77 163,000
2001/11/29 79 79 77 79 245,000
2001/11/28 81 81 78 80 598,000
2001/11/27 80 83 80 83 400,000
2001/11/26 78 80 78 80 329,000
2001/11/22 75 76 75 76 185,000
2001/11/21 74 76 74 75 111,000
2001/11/20 75 76 74 74 241,000
2001/11/19 74 75 74 74 83,000
2001/11/16 74 76 74 74 206,000
2001/11/15 74 75 74 75 127,000
2001/11/14 76 76 74 74 152,000
2001/11/13 73 76 73 74 257,000
2001/11/12 75 76 73 73 162,000
2001/11/09 79 79 71 75 446,000
2001/11/08 78 80 78 80 255,000
2001/11/07 79 79 78 79 478,000
2001/11/06 79 80 78 78 219,000
2001/11/05 79 79 78 79 164,000
2001/11/02 80 80 78 78 160,000
2001/11/01 80 81 79 80 183,000
2001/10/31 82 83 80 82 242,000
2001/10/30 82 84 82 83 174,000
2001/10/29 83 85 83 85 154,000
2001/10/26 83 85 82 83 266,000
2001/10/25 84 85 82 83 347,000
2001/10/24 83 84 82 84 669,000
2001/10/23 79 87 79 86 1,980,000
2001/10/22 80 80 78 78 107,000
2001/10/19 79 79 77 78 233,000
2001/10/18 80 80 78 79 192,000
2001/10/17 79 80 79 80 169,000
2001/10/16 80 81 79 81 200,000
2001/10/15 81 81 79 79 139,000
2001/10/12 80 81 79 81 163,000
2001/10/11 78 80 78 78 132,000
2001/10/10 78 80 78 78 163,000
2001/10/09 80 80 77 79 203,000
2001/10/05 81 81 80 80 198,000
2001/10/04 81 82 81 82 171,000
2001/10/03 80 82 80 81 332,000
2001/10/02 78 79 77 79 403,000
2001/10/01 78 79 76 77 266,000
2001/09/28 76 77 75 77 322,000
2001/09/27 77 77 75 75 202,000
2001/09/26 78 79 76 78 218,000
2001/09/25 80 80 76 77 244,000
2001/09/21 75 77 75 77 372,000
2001/09/20 78 78 76 77 112,000
2001/09/19 78 80 78 78 279,000
2001/09/18 74 80 74 78 179,000
2001/09/17 78 78 73 74 417,000
2001/09/14 80 80 78 80 303,000
2001/09/13 70 78 70 78 666,000
2001/09/12 69 78 68 70 689,000
2001/09/11 82 83 80 82 280,000
2001/09/10 84 84 81 84 399,000
2001/09/07 86 88 85 87 272,000
2001/09/06 86 90 86 89 339,000
2001/09/05 89 90 87 88 256,000
2001/09/04 88 90 88 90 260,000
2001/09/03 92 92 89 89 378,000
2001/08/31 93 95 91 92 434,000
2001/08/30 98 98 93 96 561,000
2001/08/29 99 101 98 99 292,000
2001/08/28 105 105 99 102 1,081,000
2001/08/27 100 107 100 103 2,510,000
2001/08/24 95 97 94 97 231,000
2001/08/23 95 97 94 95 281,000
2001/08/22 93 97 93 94 256,000
2001/08/21 95 95 93 94 188,000
2001/08/20 94 95 93 94 215,000
2001/08/17 93 95 93 94 117,000
2001/08/16 95 95 93 93 323,000
2001/08/15 93 95 93 94 214,000
2001/08/14 94 95 92 93 117,000
2001/08/13 93 94 92 94 116,000
2001/08/10 96 96 92 92 200,000
2001/08/09 93 96 93 94 159,000
2001/08/08 92 97 92 97 442,000
2001/08/07 93 93 92 93 123,000
2001/08/06 90 93 90 93 131,000
2001/08/03 90 91 90 90 197,000
2001/08/02 90 91 89 89 158,000
2001/08/01 90 91 89 90 124,000
2001/07/31 88 90 88 90 160,000
2001/07/30 93 93 88 89 162,000
2001/07/27 93 93 90 93 116,000
2001/07/26 89 92 88 89 157,000
2001/07/25 88 89 87 88 201,000
2001/07/24 91 91 86 89 398,000
2001/07/23 95 95 90 91 388,000
2001/07/19 94 95 93 95 322,000
2001/07/18 97 97 95 96 183,000
2001/07/17 96 97 95 96 102,000
2001/07/16 95 97 95 97 138,000
2001/07/13 97 97 95 95 96,000
2001/07/12 95 97 95 97 156,000
2001/07/11 95 97 95 95 181,000
2001/07/10 100 100 96 98 250,000
2001/07/09 97 97 93 95 504,000
2001/07/06 97 98 95 97 355,000
2001/07/05 100 100 97 97 526,000
2001/07/04 104 104 98 100 336,000
2001/07/03 103 105 102 104 270,000
2001/07/02 105 105 103 103 237,000
2001/06/29 106 107 105 106 448,000
2001/06/28 107 107 105 106 488,000
2001/06/27 107 107 104 104 672,000
2001/06/26 107 107 105 107 899,000
2001/06/25 107 108 104 104 1,228,000
2001/06/22 98 103 97 103 786,000
2001/06/21 97 97 95 95 181,000
2001/06/20 97 97 94 94 205,000
2001/06/19 97 98 94 97 307,000
2001/06/18 94 98 92 97 513,000
2001/06/15 97 98 95 96 379,000
2001/06/14 99 100 97 98 492,000
2001/06/13 102 102 98 100 1,180,000
2001/06/12 97 105 97 102 2,227,000
2001/06/11 96 96 94 94 289,000
2001/06/08 94 94 92 93 369,000
2001/06/07 92 93 91 93 158,000
2001/06/06 92 93 91 91 199,000
2001/06/05 94 94 91 92 531,000
2001/06/04 94 95 92 92 251,000
2001/06/01 93 94 93 94 241,000
2001/05/31 95 95 93 93 397,000
2001/05/30 95 96 94 95 526,000
2001/05/29 96 97 95 96 232,000
2001/05/28 99 100 96 96 387,000
2001/05/25 98 100 97 98 391,000
2001/05/24 100 100 97 97 492,000
2001/05/23 103 103 100 100 339,000
2001/05/22 104 105 101 101 425,000
2001/05/21 103 109 103 103 1,344,000
2001/05/18 99 105 98 103 1,140,000
2001/05/17 98 100 96 98 561,000
2001/05/16 96 97 94 96 601,000
2001/05/15 95 96 92 95 982,000
2001/05/14 99 100 94 96 1,249,000
2001/05/11 100 100 99 100 519,000
2001/05/10 100 102 98 100 768,000
2001/05/09 101 101 97 100 1,296,000
2001/05/08 109 109 101 104 1,685,000
2001/05/07 111 111 109 109 516,000
2001/05/02 111 112 110 111 954,000
2001/05/01 111 114 109 111 1,422,000
2001/04/27 114 114 110 111 560,000
2001/04/26 119 119 111 111 1,624,000
2001/04/25 106 114 105 114 2,319,000
2001/04/24 107 107 104 104 439,000
2001/04/23 102 107 102 105 1,016,000
2001/04/20 106 107 104 104 641,000
2001/04/19 105 108 105 106 420,000
2001/04/18 105 108 105 106 537,000
2001/04/17 107 109 105 107 918,000
2001/04/16 110 110 106 108 585,000
2001/04/13 108 110 106 110 672,000
2001/04/12 111 111 107 107 813,000
2001/04/11 113 116 111 112 803,000
2001/04/10 105 115 104 114 1,728,000
2001/04/09 110 110 103 105 1,319,000
2001/04/06 113 114 110 111 1,382,000
2001/04/05 112 114 107 111 1,721,000
2001/04/04 115 117 112 112 1,244,000
2001/04/03 118 120 114 117 1,625,000
2001/04/02 122 122 112 117 2,781,000
2001/03/30 119 128 110 112 8,045,000
2001/03/29 105 113 100 111 3,504,000
2001/03/28 115 123 107 107 7,571,000
2001/03/27 100 110 97 110 8,826,000
2001/03/26 80 95 80 88 4,399,000
2001/03/23 82 83 78 79 861,000
2001/03/22 82 84 79 81 2,374,000
2001/03/21 72 77 70 77 2,001,000
2001/03/19 70 71 70 70 120,000
2001/03/16 72 72 69 70 201,000
2001/03/15 70 72 69 72 209,000
2001/03/14 72 73 70 70 173,000
2001/03/13 72 72 68 70 366,000
2001/03/12 72 74 72 73 182,000
2001/03/09 73 74 72 72 261,000
2001/03/08 73 74 72 74 143,000
2001/03/07 74 74 72 73 92,000
2001/03/06 72 73 71 73 73,000
2001/03/05 74 74 71 71 204,000
2001/03/02 75 76 74 74 225,000
2001/03/01 77 77 75 76 264,000
2001/02/28 77 79 76 77 349,000
2001/02/27 75 77 74 77 352,000
2001/02/26 72 74 71 74 382,000
2001/02/23 70 72 70 71 197,000
2001/02/22 71 72 70 70 251,000
2001/02/21 71 72 70 72 223,000
2001/02/20 72 72 71 71 93,000
2001/02/19 70 72 70 72 122,000
2001/02/16 71 72 70 70 98,000
2001/02/15 71 72 70 70 204,000
2001/02/14 70 72 69 72 108,000
2001/02/13 71 71 69 70 202,000
2001/02/09 70 71 70 70 74,000
2001/02/08 69 71 69 69 184,000
2001/02/07 70 71 69 69 165,000
2001/02/06 71 71 70 70 61,000
2001/02/05 71 72 70 71 68,000
2001/02/02 71 72 70 72 105,000
2001/02/01 72 73 71 72 112,000
2001/01/31 73 73 71 72 179,000
2001/01/30 72 73 70 73 178,000
2001/01/29 70 72 68 69 360,000
2001/01/26 72 72 69 70 213,000
2001/01/25 71 73 70 73 291,000
2001/01/24 69 70 69 69 119,000
2001/01/23 70 71 69 69 137,000
2001/01/22 70 72 70 72 58,000
2001/01/19 72 72 70 70 101,000
2001/01/18 71 72 70 70 116,000
2001/01/17 69 70 69 70 136,000
2001/01/16 68 68 67 68 145,000
2001/01/15 68 69 66 67 296,000
2001/01/12 67 69 65 68 137,000
2001/01/11 69 70 64 67 325,000
2001/01/10 70 70 68 69 142,000
2001/01/09 70 70 66 68 261,000
2001/01/05 70 72 70 70 267,000
2001/01/04 73 73 70 70 112,000

このページの先頭へ