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
2002/12/30 76 78 75 76 160,000
2002/12/27 73 78 73 77 383,000
2002/12/26 70 73 70 73 138,000
2002/12/25 70 72 69 69 253,000
2002/12/24 70 72 70 70 347,000
2002/12/20 70 74 70 70 434,000
2002/12/19 70 70 68 70 324,000
2002/12/18 72 73 70 70 276,000
2002/12/17 75 77 72 72 228,000
2002/12/16 77 78 76 76 254,000
2002/12/13 78 79 77 77 366,000
2002/12/12 78 79 77 79 155,000
2002/12/11 79 79 78 78 140,000
2002/12/10 79 80 77 79 207,000
2002/12/09 78 79 77 78 170,000
2002/12/06 79 80 77 79 260,000
2002/12/05 79 80 78 79 153,000
2002/12/04 81 81 79 79 213,000
2002/12/03 81 83 81 82 88,000
2002/12/02 82 82 80 81 406,000
2002/11/29 78 80 77 79 325,000
2002/11/28 76 78 75 76 199,000
2002/11/27 75 76 74 76 168,000
2002/11/26 76 77 75 75 191,000
2002/11/25 73 74 72 74 128,000
2002/11/22 74 74 71 74 203,000
2002/11/21 70 74 70 74 161,000
2002/11/20 66 70 66 70 189,000
2002/11/19 70 70 66 67 266,000
2002/11/18 70 71 67 69 180,000
2002/11/15 74 76 71 72 408,000
2002/11/14 74 74 72 73 222,000
2002/11/13 75 75 73 74 204,000
2002/11/12 75 76 73 75 293,000
2002/11/11 77 77 75 75 156,000
2002/11/08 77 78 76 76 170,000
2002/11/07 78 79 76 77 173,000
2002/11/06 78 79 76 78 181,000
2002/11/05 77 78 76 78 247,000
2002/11/01 79 79 77 77 392,000
2002/10/31 78 79 77 79 131,000
2002/10/30 77 78 76 78 338,000
2002/10/29 79 79 77 77 167,000
2002/10/28 77 79 76 79 154,000
2002/10/25 74 77 73 77 208,000
2002/10/24 76 76 72 73 330,000
2002/10/23 79 79 77 77 206,000
2002/10/22 81 81 77 77 168,000
2002/10/21 80 82 80 82 224,000
2002/10/18 78 80 78 78 153,000
2002/10/17 78 79 77 78 217,000
2002/10/16 82 82 79 80 202,000
2002/10/15 77 82 76 82 327,000
2002/10/11 74 77 74 76 135,000
2002/10/10 76 77 71 74 364,000
2002/10/09 80 81 76 77 183,000
2002/10/08 83 83 81 83 129,000
2002/10/07 83 85 80 81 336,000
2002/10/04 87 89 84 89 277,000
2002/10/03 91 92 88 88 147,000
2002/10/02 94 94 92 92 166,000
2002/10/01 91 93 90 93 224,000
2002/09/30 92 94 92 93 80,000
2002/09/27 92 94 91 94 187,000
2002/09/26 91 92 89 91 148,000
2002/09/25 89 90 87 90 253,000
2002/09/24 89 89 87 89 128,000
2002/09/20 88 89 88 89 140,000
2002/09/19 87 92 86 91 478,000
2002/09/18 89 89 84 86 407,000
2002/09/17 85 90 85 90 193,000
2002/09/13 86 87 84 85 282,000
2002/09/12 85 85 84 85 145,000
2002/09/11 87 89 85 86 156,000
2002/09/10 88 89 86 86 155,000
2002/09/09 85 88 85 87 82,000
2002/09/06 85 86 84 84 179,000
2002/09/05 90 90 86 88 257,000
2002/09/04 88 91 86 90 417,000
2002/09/03 94 94 89 91 204,000
2002/09/02 95 96 93 94 155,000
2002/08/30 95 96 94 96 200,000
2002/08/29 93 95 93 93 160,000
2002/08/28 96 96 94 95 154,000
2002/08/27 96 96 93 95 97,000
2002/08/26 92 95 92 95 232,000
2002/08/23 92 93 92 92 230,000
2002/08/22 94 94 89 92 749,000
2002/08/21 95 97 94 94 144,000
2002/08/20 97 98 95 97 129,000
2002/08/19 100 100 97 98 175,000
2002/08/16 99 100 97 100 87,000
2002/08/15 100 100 97 100 209,000
2002/08/14 97 98 96 98 226,000
2002/08/13 98 99 97 97 168,000
2002/08/12 101 101 98 98 378,000
2002/08/09 101 102 100 102 170,000
2002/08/08 101 102 100 101 110,000
2002/08/07 100 102 98 100 267,000
2002/08/06 101 101 95 96 658,000
2002/08/05 103 104 102 102 230,000
2002/08/02 105 106 104 105 230,000
2002/08/01 106 107 105 106 117,000
2002/07/31 107 107 105 106 138,000
2002/07/30 106 107 106 107 111,000
2002/07/29 107 109 103 104 357,000
2002/07/26 111 111 107 107 412,000
2002/07/25 114 114 111 111 415,000
2002/07/24 112 114 111 114 932,000
2002/07/23 111 114 109 113 774,000
2002/07/22 107 112 107 111 618,000
2002/07/19 108 114 108 109 1,540,000
2002/07/18 106 108 106 107 353,000
2002/07/17 105 106 102 104 290,000
2002/07/16 104 106 104 105 151,000
2002/07/15 104 105 103 105 179,000
2002/07/12 103 107 103 105 189,000
2002/07/11 108 109 105 105 165,000
2002/07/10 110 112 108 110 423,000
2002/07/09 107 109 106 108 161,000
2002/07/08 107 109 106 107 150,000
2002/07/05 107 109 106 108 148,000
2002/07/04 107 108 106 108 136,000
2002/07/03 103 108 103 108 189,000
2002/07/02 102 104 101 104 151,000
2002/07/01 101 103 101 103 192,000
2002/06/28 103 103 101 101 263,000
2002/06/27 101 103 101 101 226,000
2002/06/26 103 105 101 101 557,000
2002/06/25 106 106 103 106 295,000
2002/06/24 101 106 101 105 593,000
2002/06/21 104 106 102 105 769,000
2002/06/20 100 108 99 106 1,141,000
2002/06/19 107 107 105 105 380,000
2002/06/18 106 108 104 108 463,000
2002/06/17 110 110 103 106 1,175,000
2002/06/14 112 112 111 111 772,000
2002/06/13 112 113 111 111 547,000
2002/06/12 113 114 112 113 359,000
2002/06/11 113 114 112 114 246,000
2002/06/10 114 114 112 112 372,000
2002/06/07 112 113 112 113 341,000
2002/06/06 112 114 112 112 590,000
2002/06/05 112 114 112 114 458,000
2002/06/04 114 114 112 112 682,000
2002/06/03 112 115 112 114 304,000
2002/05/31 113 115 112 115 372,000
2002/05/30 114 115 113 115 786,000
2002/05/29 116 116 114 115 266,000
2002/05/28 116 119 115 118 1,047,000
2002/05/27 115 120 114 119 1,362,000
2002/05/24 115 116 113 115 383,000
2002/05/23 117 117 113 114 677,000
2002/05/22 113 116 112 116 1,051,000
2002/05/21 114 115 112 113 688,000
2002/05/20 119 120 114 114 2,185,000
2002/05/17 113 115 110 114 1,071,000
2002/05/16 111 113 109 113 1,054,000
2002/05/15 113 115 112 112 305,000
2002/05/14 114 115 112 113 595,000
2002/05/13 115 115 114 114 361,000
2002/05/10 116 117 115 115 423,000
2002/05/09 117 117 114 116 537,000
2002/05/08 114 117 114 115 613,000
2002/05/07 113 114 112 113 364,000
2002/05/02 114 115 113 114 380,000
2002/05/01 112 114 112 114 418,000
2002/04/30 115 115 113 113 722,000
2002/04/26 116 117 112 115 1,952,000
2002/04/25 117 119 116 117 859,000
2002/04/24 117 121 116 119 2,989,000
2002/04/23 117 118 116 117 1,117,000
2002/04/22 116 119 116 117 2,699,000
2002/04/19 116 118 114 116 2,059,000
2002/04/18 113 117 113 117 2,914,000
2002/04/17 115 117 112 113 3,676,000
2002/04/16 108 115 108 115 9,693,000
2002/04/15 104 108 103 108 963,000
2002/04/12 105 105 102 104 788,000
2002/04/11 105 106 104 105 663,000
2002/04/10 103 105 102 104 604,000
2002/04/09 108 108 105 105 815,000
2002/04/08 108 108 106 106 836,000
2002/04/05 104 109 104 106 3,161,000
2002/04/04 104 105 102 103 1,065,000
2002/04/03 99 107 99 104 2,660,000
2002/04/02 98 100 98 98 200,000
2002/04/01 98 100 98 98 453,000
2002/03/29 101 101 99 100 715,000
2002/03/28 104 105 100 101 1,003,000
2002/03/27 96 104 96 104 1,904,000
2002/03/26 96 97 95 97 473,000
2002/03/25 98 99 96 98 665,000
2002/03/22 98 98 97 98 605,000
2002/03/20 100 101 97 98 1,220,000
2002/03/19 95 101 95 99 1,801,000
2002/03/18 98 98 94 95 867,000
2002/03/15 100 101 96 99 2,136,000
2002/03/14 94 101 93 100 2,458,000
2002/03/13 94 95 92 94 1,195,000
2002/03/12 95 98 94 95 1,755,000
2002/03/11 91 94 90 94 1,330,000
2002/03/08 87 91 86 89 1,089,000
2002/03/07 86 88 85 87 524,000
2002/03/06 83 86 83 85 336,000
2002/03/05 87 87 84 84 481,000
2002/03/04 87 87 85 86 569,000
2002/03/01 86 86 83 84 408,000
2002/02/28 85 87 84 86 931,000
2002/02/27 80 82 79 82 405,000
2002/02/26 80 81 79 80 163,000
2002/02/25 79 81 79 80 198,000
2002/02/22 78 80 78 79 274,000
2002/02/21 79 81 79 81 173,000
2002/02/20 80 80 78 80 102,000
2002/02/19 81 81 79 81 195,000
2002/02/18 82 82 80 81 211,000
2002/02/15 84 84 81 83 256,000
2002/02/14 83 85 83 83 272,000
2002/02/13 81 82 80 82 176,000
2002/02/12 81 82 80 82 377,000
2002/02/08 76 80 76 79 355,000
2002/02/07 76 79 76 79 163,000
2002/02/06 76 77 75 77 175,000
2002/02/05 77 77 75 76 674,000
2002/02/04 80 83 78 80 449,000
2002/02/01 86 86 82 83 335,000
2002/01/31 84 86 83 84 544,000
2002/01/30 82 84 82 83 873,000
2002/01/29 86 88 82 83 1,793,000
2002/01/28 91 96 87 89 6,184,000
2002/01/25 82 87 79 86 2,173,000
2002/01/24 75 79 75 78 286,000
2002/01/23 76 77 75 75 116,000
2002/01/22 78 78 75 77 187,000
2002/01/21 75 77 75 77 251,000
2002/01/18 73 74 72 74 149,000
2002/01/17 74 74 72 72 112,000
2002/01/16 72 74 72 74 121,000
2002/01/15 71 73 71 71 275,000
2002/01/11 76 77 72 72 432,000
2002/01/10 81 81 76 76 434,000
2002/01/09 76 80 76 79 722,000
2002/01/08 74 82 73 81 1,337,000
2002/01/07 73 74 71 74 194,000
2002/01/04 74 74 72 72 164,000

このページの先頭へ