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
2003/12/30 86 86 85 85 287,000
2003/12/29 84 85 83 84 569,000
2003/12/26 80 84 80 83 974,000
2003/12/25 79 80 77 80 802,000
2003/12/24 81 81 78 79 835,000
2003/12/22 81 82 80 81 513,000
2003/12/19 80 81 80 81 335,000
2003/12/18 81 82 80 80 406,000
2003/12/17 82 82 80 81 512,000
2003/12/16 82 83 82 82 211,000
2003/12/15 82 84 82 83 321,000
2003/12/12 82 84 82 82 414,000
2003/12/11 83 84 82 83 154,000
2003/12/10 84 84 82 82 487,000
2003/12/09 85 85 84 84 300,000
2003/12/08 85 86 84 85 619,000
2003/12/05 86 88 86 87 630,000
2003/12/04 86 87 86 86 280,000
2003/12/03 86 88 86 86 303,000
2003/12/02 87 89 87 87 257,000
2003/12/01 85 87 83 85 274,000
2003/11/28 86 88 85 85 371,000
2003/11/27 86 87 86 86 208,000
2003/11/26 85 86 84 86 262,000
2003/11/25 84 85 83 84 350,000
2003/11/21 79 82 78 82 437,000
2003/11/20 81 82 79 81 503,000
2003/11/19 83 83 79 80 467,000
2003/11/18 81 83 79 80 907,000
2003/11/17 90 90 83 83 670,000
2003/11/14 92 93 90 90 392,000
2003/11/13 93 94 91 94 110,000
2003/11/12 92 93 90 91 328,000
2003/11/11 95 96 90 92 396,000
2003/11/10 96 97 95 96 149,000
2003/11/07 96 96 95 95 230,000
2003/11/06 96 98 96 96 259,000
2003/11/05 97 98 96 96 221,000
2003/11/04 96 97 96 97 142,000
2003/10/31 96 97 95 95 226,000
2003/10/30 98 99 96 96 401,000
2003/10/29 97 98 96 97 238,000
2003/10/28 95 97 95 96 348,000
2003/10/27 97 98 94 94 412,000
2003/10/24 97 99 97 97 443,000
2003/10/23 101 101 97 97 937,000
2003/10/22 104 104 101 101 540,000
2003/10/21 103 106 102 104 1,808,000
2003/10/20 102 103 101 102 345,000
2003/10/17 102 103 101 102 369,000
2003/10/16 102 104 102 103 423,000
2003/10/15 104 104 102 102 283,000
2003/10/14 105 105 102 102 385,000
2003/10/10 103 106 102 105 1,244,000
2003/10/09 103 104 102 104 201,000
2003/10/08 105 105 103 103 426,000
2003/10/07 107 107 105 106 984,000
2003/10/06 106 108 103 108 1,497,000
2003/10/03 100 106 99 104 2,013,000
2003/10/02 98 100 98 100 367,000
2003/10/01 98 98 97 97 435,000
2003/09/30 100 100 99 99 182,000
2003/09/29 100 100 99 100 145,000
2003/09/26 99 100 98 100 387,000
2003/09/25 100 100 98 99 417,000
2003/09/24 100 102 99 100 699,000
2003/09/22 102 103 99 100 888,000
2003/09/19 104 105 100 103 1,136,000
2003/09/18 105 105 103 105 340,000
2003/09/17 104 105 103 104 851,000
2003/09/16 105 106 102 103 1,332,000
2003/09/12 105 106 104 105 677,000
2003/09/11 105 106 104 105 589,000
2003/09/10 108 110 105 106 1,855,000
2003/09/09 103 109 102 109 1,927,000
2003/09/08 102 104 101 103 735,000
2003/09/05 104 105 102 102 416,000
2003/09/04 104 105 103 104 573,000
2003/09/03 106 107 103 104 908,000
2003/09/02 105 106 103 105 1,034,000
2003/09/01 104 107 102 105 942,000
2003/08/29 103 105 102 103 633,000
2003/08/28 105 105 102 105 1,662,000
2003/08/27 105 110 105 107 4,173,000
2003/08/26 102 105 102 104 633,000
2003/08/25 106 106 102 103 1,444,000
2003/08/22 101 107 101 104 8,039,000
2003/08/21 97 98 96 96 652,000
2003/08/20 95 99 93 97 2,201,000
2003/08/19 94 95 93 93 718,000
2003/08/18 91 93 90 92 410,000
2003/08/15 91 92 90 90 188,000
2003/08/14 89 91 89 90 410,000
2003/08/13 90 91 89 89 223,000
2003/08/12 90 91 89 90 130,000
2003/08/11 89 90 87 90 86,000
2003/08/08 87 89 87 89 165,000
2003/08/07 89 90 87 88 540,000
2003/08/06 90 91 89 89 263,000
2003/08/05 89 91 89 90 192,000
2003/08/04 90 91 89 89 213,000
2003/08/01 91 91 89 90 276,000
2003/07/31 91 93 91 92 195,000
2003/07/30 92 94 91 94 207,000
2003/07/29 92 93 92 92 190,000
2003/07/28 92 94 91 92 261,000
2003/07/25 92 93 91 91 150,000
2003/07/24 95 95 92 92 151,000
2003/07/23 91 93 90 93 223,000
2003/07/22 90 91 89 90 253,000
2003/07/18 88 91 88 90 300,000
2003/07/17 92 93 90 91 949,000
2003/07/16 98 98 94 94 483,000
2003/07/15 96 100 95 97 1,319,000
2003/07/14 93 95 93 94 506,000
2003/07/11 94 95 93 93 360,000
2003/07/10 95 97 94 94 629,000
2003/07/09 94 95 92 93 712,000
2003/07/08 97 97 94 95 1,036,000
2003/07/07 98 98 96 96 601,000
2003/07/04 97 99 96 97 873,000
2003/07/03 99 100 97 99 2,000,000
2003/07/02 100 100 98 99 1,239,000
2003/07/01 101 101 98 99 1,735,000
2003/06/30 101 104 100 101 2,777,000
2003/06/27 99 100 97 99 3,057,000
2003/06/26 95 102 95 101 9,558,000
2003/06/25 90 93 90 92 620,000
2003/06/24 93 93 90 91 830,000
2003/06/23 93 97 93 94 2,207,000
2003/06/20 88 95 88 92 2,779,000
2003/06/19 89 90 87 90 568,000
2003/06/18 89 91 88 88 555,000
2003/06/17 92 92 88 89 1,202,000
2003/06/16 87 88 86 87 656,000
2003/06/13 90 90 88 88 995,000
2003/06/12 92 93 90 90 1,619,000
2003/06/11 93 94 90 90 3,715,000
2003/06/10 87 89 86 88 1,587,000
2003/06/09 87 88 84 88 2,401,000
2003/06/06 83 88 83 86 4,081,000
2003/06/05 83 83 81 82 608,000
2003/06/04 82 83 81 82 1,336,000
2003/06/03 81 81 79 80 230,000
2003/06/02 81 81 79 81 468,000
2003/05/30 81 81 79 81 595,000
2003/05/29 81 82 80 82 583,000
2003/05/28 82 82 80 81 756,000
2003/05/27 79 82 78 82 2,429,000
2003/05/26 78 79 78 78 465,000
2003/05/23 77 78 76 78 715,000
2003/05/22 78 78 76 77 796,000
2003/05/21 78 79 77 77 1,086,000
2003/05/20 79 79 77 78 612,000
2003/05/19 80 81 77 79 2,594,000
2003/05/16 79 80 79 79 508,000
2003/05/15 79 80 78 80 647,000
2003/05/14 79 80 78 79 495,000
2003/05/13 80 80 78 79 690,000
2003/05/12 80 80 78 80 270,000
2003/05/09 79 80 78 80 594,000
2003/05/08 80 81 79 79 371,000
2003/05/07 81 82 79 79 547,000
2003/05/06 81 82 80 80 241,000
2003/05/02 80 81 79 81 207,000
2003/05/01 79 80 79 80 286,000
2003/04/30 81 82 78 79 976,000
2003/04/28 80 82 80 80 314,000
2003/04/25 82 83 80 80 669,000
2003/04/24 82 85 82 83 1,565,000
2003/04/23 87 87 80 80 2,140,000
2003/04/22 90 90 85 85 834,000
2003/04/21 85 91 84 90 2,187,000
2003/04/18 84 85 83 84 237,000
2003/04/17 84 84 82 84 482,000
2003/04/16 85 85 84 85 284,000
2003/04/15 84 86 83 84 458,000
2003/04/14 83 85 82 84 302,000
2003/04/11 87 88 85 85 415,000
2003/04/10 90 92 85 89 1,595,000
2003/04/09 84 92 84 89 2,174,000
2003/04/08 86 86 83 84 589,000
2003/04/07 80 85 80 85 1,234,000
2003/04/04 79 80 78 79 339,000
2003/04/03 80 80 78 78 255,000
2003/04/02 80 81 78 79 289,000
2003/04/01 80 80 79 79 112,000
2003/03/31 82 82 79 80 246,000
2003/03/28 82 82 81 82 152,000
2003/03/27 82 82 80 82 261,000
2003/03/26 80 82 80 82 128,000
2003/03/25 81 82 80 82 214,000
2003/03/24 80 83 80 83 374,000
2003/03/20 79 80 78 80 347,000
2003/03/19 79 80 78 79 119,000
2003/03/18 79 82 79 79 211,000
2003/03/17 81 81 80 80 72,000
2003/03/14 84 84 81 81 538,000
2003/03/13 82 83 81 82 68,000
2003/03/12 81 82 80 81 118,000
2003/03/11 81 81 78 80 161,000
2003/03/10 84 84 78 81 416,000
2003/03/07 86 87 83 83 364,000
2003/03/06 88 89 86 86 373,000
2003/03/05 89 89 88 88 113,000
2003/03/04 90 90 88 89 286,000
2003/03/03 90 90 88 90 219,000
2003/02/28 91 91 89 91 235,000
2003/02/27 89 90 87 90 440,000
2003/02/26 90 92 89 90 361,000
2003/02/25 93 94 90 92 966,000
2003/02/24 93 97 92 95 2,281,000
2003/02/21 94 96 91 93 2,280,000
2003/02/20 90 97 88 95 2,930,000
2003/02/19 91 91 89 89 462,000
2003/02/18 90 91 89 91 623,000
2003/02/17 91 92 90 90 640,000
2003/02/14 91 91 89 89 771,000
2003/02/13 92 93 90 91 824,000
2003/02/12 92 93 90 92 1,050,000
2003/02/10 92 92 89 91 413,000
2003/02/07 92 92 88 90 1,506,000
2003/02/06 91 94 89 91 1,990,000
2003/02/05 89 91 89 89 419,000
2003/02/04 90 91 88 89 220,000
2003/02/03 89 90 88 89 429,000
2003/01/31 87 89 86 87 397,000
2003/01/30 90 90 87 88 284,000
2003/01/29 92 92 88 88 517,000
2003/01/28 95 95 92 92 371,000
2003/01/27 89 96 89 95 638,000
2003/01/24 92 92 88 90 575,000
2003/01/23 91 92 90 90 675,000
2003/01/22 97 98 93 94 1,278,000
2003/01/21 90 98 90 95 3,267,000
2003/01/20 88 91 88 90 2,151,000
2003/01/17 82 87 82 86 1,943,000
2003/01/16 83 89 80 80 3,783,000
2003/01/15 77 82 77 81 1,240,000
2003/01/14 76 78 75 76 1,157,000
2003/01/10 75 75 73 73 458,000
2003/01/09 78 78 75 76 287,000
2003/01/08 79 79 77 78 343,000
2003/01/07 80 80 78 79 434,000
2003/01/06 76 80 76 80 214,000

このページの先頭へ