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
2004/12/30 132 132 131 132 409,000
2004/12/29 132 132 130 130 821,000
2004/12/28 132 133 130 130 911,000
2004/12/27 130 133 129 131 1,667,000
2004/12/24 130 133 128 129 2,256,000
2004/12/22 131 132 128 129 2,058,000
2004/12/21 136 137 130 131 6,146,000
2004/12/20 122 135 122 135 13,919,000
2004/12/17 120 122 119 121 1,207,000
2004/12/16 121 121 118 120 1,529,000
2004/12/15 120 122 119 121 1,839,000
2004/12/14 119 119 114 119 3,128,000
2004/12/13 123 123 119 119 1,425,000
2004/12/10 125 126 123 123 993,000
2004/12/09 126 127 124 124 846,000
2004/12/08 127 127 126 126 670,000
2004/12/07 130 130 127 128 1,740,000
2004/12/06 127 131 126 131 2,572,000
2004/12/03 128 129 126 127 955,000
2004/12/02 129 129 127 128 1,244,000
2004/12/01 129 130 127 128 1,252,000
2004/11/30 130 131 129 129 751,000
2004/11/29 133 133 129 131 2,003,000
2004/11/26 135 136 132 132 2,209,000
2004/11/25 133 135 132 134 2,668,000
2004/11/24 132 133 131 132 720,000
2004/11/22 135 135 131 133 1,206,000
2004/11/19 137 138 135 135 488,000
2004/11/18 138 139 137 138 1,006,000
2004/11/17 139 139 136 137 1,306,000
2004/11/16 141 144 138 139 2,657,000
2004/11/15 140 142 139 141 1,421,000
2004/11/12 140 141 140 141 500,000
2004/11/11 141 143 140 140 1,167,000
2004/11/10 142 143 141 141 526,000
2004/11/09 141 143 141 142 818,000
2004/11/08 143 143 141 142 484,000
2004/11/05 144 144 142 143 814,000
2004/11/04 146 147 143 143 944,000
2004/11/02 142 147 141 145 1,778,000
2004/11/01 142 142 141 142 413,000
2004/10/29 144 144 141 142 654,000
2004/10/28 143 144 141 144 953,000
2004/10/27 142 144 140 142 1,141,000
2004/10/26 142 142 141 141 482,000
2004/10/25 144 145 142 142 1,661,000
2004/10/22 142 151 141 147 7,190,000
2004/10/21 141 144 141 142 987,000
2004/10/20 146 146 141 141 575,000
2004/10/19 145 147 144 145 471,000
2004/10/18 148 148 145 145 966,000
2004/10/15 143 147 142 147 1,197,000
2004/10/14 151 151 146 147 2,153,000
2004/10/13 158 161 152 153 6,874,000
2004/10/12 152 158 152 156 2,880,000
2004/10/08 150 157 150 152 3,468,000
2004/10/07 152 153 149 151 989,000
2004/10/06 153 155 149 150 2,226,000
2004/10/05 150 157 144 153 5,361,000
2004/10/04 148 150 146 149 2,274,000
2004/10/01 140 151 140 147 3,203,000
2004/09/30 142 142 139 142 855,000
2004/09/29 143 144 140 140 1,819,000
2004/09/28 144 146 143 143 1,693,000
2004/09/27 146 149 144 144 1,694,000
2004/09/24 142 145 140 144 1,548,000
2004/09/22 147 151 143 145 4,310,000
2004/09/21 145 154 145 151 4,091,000
2004/09/17 147 149 145 145 1,807,000
2004/09/16 145 150 145 148 4,980,000
2004/09/15 153 154 147 147 5,088,000
2004/09/14 158 160 154 156 9,082,000
2004/09/13 158 164 156 157 18,664,000
2004/09/10 151 159 148 159 15,028,000
2004/09/09 158 161 151 152 22,303,000
2004/09/08 170 172 153 157 49,994,000
2004/09/07 175 195 163 163 138,200,000
2004/09/06 140 164 140 162 17,798,000
2004/09/03 139 139 134 135 2,386,000
2004/09/02 142 142 138 140 2,604,000
2004/09/01 137 143 135 143 2,561,000
2004/08/31 138 139 136 136 1,286,000
2004/08/30 139 143 137 139 4,387,000
2004/08/27 131 140 131 137 3,462,000
2004/08/26 132 133 130 132 938,000
2004/08/25 128 131 127 131 440,000
2004/08/24 128 130 127 128 464,000
2004/08/23 130 132 128 129 413,000
2004/08/20 134 134 129 130 693,000
2004/08/19 130 136 130 133 2,797,000
2004/08/18 126 130 125 128 937,000
2004/08/17 124 128 124 127 373,000
2004/08/16 124 125 123 123 157,000
2004/08/13 124 125 123 123 269,000
2004/08/12 125 126 125 125 186,000
2004/08/11 124 125 123 125 172,000
2004/08/10 123 124 122 123 141,000
2004/08/09 122 123 121 123 114,000
2004/08/06 122 124 122 122 224,000
2004/08/05 125 125 123 125 329,000
2004/08/04 124 125 121 124 347,000
2004/08/03 126 128 123 125 357,000
2004/08/02 128 128 125 126 209,000
2004/07/30 127 128 125 127 480,000
2004/07/29 124 124 122 123 206,000
2004/07/28 123 126 123 124 228,000
2004/07/27 125 126 122 123 349,000
2004/07/26 128 128 124 125 532,000
2004/07/23 128 131 126 130 776,000
2004/07/22 125 128 125 128 284,000
2004/07/21 125 127 125 127 251,000
2004/07/20 126 127 125 125 143,000
2004/07/16 126 127 124 127 203,000
2004/07/15 127 127 124 126 295,000
2004/07/14 129 130 127 127 442,000
2004/07/13 128 129 127 129 340,000
2004/07/12 129 131 127 128 660,000
2004/07/09 125 125 123 125 294,000
2004/07/08 126 126 123 123 249,000
2004/07/07 125 125 123 125 346,000
2004/07/06 125 129 125 127 516,000
2004/07/05 127 127 125 125 422,000
2004/07/02 129 129 126 127 627,000
2004/07/01 131 132 130 130 419,000
2004/06/30 131 132 131 131 302,000
2004/06/29 133 133 130 130 436,000
2004/06/28 133 134 131 133 262,000
2004/06/25 133 135 132 133 262,000
2004/06/24 132 134 131 132 338,000
2004/06/23 134 134 131 131 420,000
2004/06/22 132 133 131 133 287,000
2004/06/21 133 136 133 133 711,000
2004/06/18 136 137 129 130 1,165,000
2004/06/17 134 138 133 136 1,976,000
2004/06/16 132 135 131 134 2,092,000
2004/06/15 129 131 128 130 879,000
2004/06/14 126 132 125 130 1,793,000
2004/06/11 124 127 122 126 1,372,000
2004/06/10 122 124 121 124 537,000
2004/06/09 124 124 122 123 362,000
2004/06/08 123 124 122 124 423,000
2004/06/07 120 123 119 122 516,000
2004/06/04 119 120 118 120 270,000
2004/06/03 120 122 120 120 463,000
2004/06/02 120 122 120 121 200,000
2004/06/01 117 121 117 120 173,000
2004/05/31 121 121 119 120 209,000
2004/05/28 120 121 119 121 127,000
2004/05/27 121 121 118 120 474,000
2004/05/26 122 123 121 121 197,000
2004/05/25 123 123 121 122 327,000
2004/05/24 122 124 122 122 358,000
2004/05/21 121 123 120 123 410,000
2004/05/20 118 122 118 119 510,000
2004/05/19 115 118 114 117 460,000
2004/05/18 110 114 108 113 1,616,000
2004/05/17 118 118 112 112 801,000
2004/05/14 118 120 115 116 450,000
2004/05/13 119 119 117 118 478,000
2004/05/12 116 121 115 120 1,015,000
2004/05/11 111 117 111 115 774,000
2004/05/10 125 126 116 116 1,036,000
2004/05/07 125 128 124 127 677,000
2004/05/06 127 129 126 126 405,000
2004/04/30 129 130 126 129 712,000
2004/04/28 130 130 128 129 500,000
2004/04/27 131 131 127 130 1,204,000
2004/04/26 132 133 130 131 518,000
2004/04/23 134 135 130 132 1,065,000
2004/04/22 134 137 134 136 582,000
2004/04/21 135 136 132 134 903,000
2004/04/20 134 136 131 136 741,000
2004/04/19 136 137 129 132 1,993,000
2004/04/16 143 143 140 140 858,000
2004/04/15 145 149 136 139 2,671,000
2004/04/14 139 145 138 145 3,713,000
2004/04/13 135 140 134 140 2,866,000
2004/04/12 127 132 127 132 1,322,000
2004/04/09 129 130 125 127 2,063,000
2004/04/08 128 131 126 130 2,314,000
2004/04/07 128 129 126 126 783,000
2004/04/06 127 129 126 128 1,435,000
2004/04/05 130 131 126 127 5,411,000
2004/04/02 119 127 118 126 5,617,000
2004/04/01 119 119 117 117 1,596,000
2004/03/31 117 119 117 119 520,000
2004/03/30 120 120 115 117 2,013,000
2004/03/29 121 121 119 119 1,295,000
2004/03/26 122 123 119 121 1,641,000
2004/03/25 119 122 118 119 3,368,000
2004/03/24 117 119 116 119 1,821,000
2004/03/23 119 119 115 118 1,530,000
2004/03/22 116 120 116 119 3,074,000
2004/03/19 115 117 114 117 824,000
2004/03/18 118 120 115 115 4,882,000
2004/03/17 118 119 117 117 1,946,000
2004/03/16 119 121 116 117 4,867,000
2004/03/15 116 120 116 119 2,748,000
2004/03/12 115 118 114 114 3,024,000
2004/03/11 114 118 113 116 2,444,000
2004/03/10 115 117 113 115 3,645,000
2004/03/09 112 117 111 114 7,011,000
2004/03/08 109 114 108 112 4,281,000
2004/03/05 109 110 107 107 927,000
2004/03/04 107 111 107 108 2,707,000
2004/03/03 108 110 105 106 4,267,000
2004/03/02 103 112 103 111 11,902,000
2004/03/01 103 105 102 103 785,000
2004/02/27 102 103 100 102 783,000
2004/02/26 101 102 100 102 877,000
2004/02/25 99 103 99 102 2,216,000
2004/02/24 100 100 99 99 311,000
2004/02/23 99 100 98 100 1,011,000
2004/02/20 103 103 99 99 1,086,000
2004/02/19 104 104 102 102 518,000
2004/02/18 103 105 103 104 1,329,000
2004/02/17 102 103 101 102 689,000
2004/02/16 100 104 100 101 1,621,000
2004/02/13 103 104 100 100 2,038,000
2004/02/12 105 108 103 103 5,974,000
2004/02/10 104 106 102 105 6,950,000
2004/02/09 101 106 100 105 8,212,000
2004/02/06 100 103 100 100 5,350,000
2004/02/05 97 101 96 100 3,480,000
2004/02/04 93 100 93 100 3,463,000
2004/02/03 93 93 91 93 457,000
2004/02/02 92 94 92 93 631,000
2004/01/30 93 93 92 92 282,000
2004/01/29 92 93 91 92 358,000
2004/01/28 94 94 92 93 375,000
2004/01/27 96 96 94 95 321,000
2004/01/26 96 96 95 95 484,000
2004/01/23 96 97 95 96 734,000
2004/01/22 94 100 94 95 3,015,000
2004/01/21 93 95 92 93 614,000
2004/01/20 95 95 93 93 335,000
2004/01/19 95 95 93 94 444,000
2004/01/16 97 97 94 96 692,000
2004/01/15 94 100 93 98 2,832,000
2004/01/14 93 95 92 94 363,000
2004/01/13 93 95 92 93 858,000
2004/01/09 96 96 93 94 1,217,000
2004/01/08 93 94 92 94 1,153,000
2004/01/07 88 94 88 92 1,158,000
2004/01/06 88 89 86 88 489,000
2004/01/05 87 87 86 87 154,000

このページの先頭へ