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
2007/12/28 142 143 141 141 384,000
2007/12/27 146 146 143 143 513,000
2007/12/26 142 146 142 146 1,349,000
2007/12/25 144 144 141 141 680,000
2007/12/21 140 142 139 142 855,000
2007/12/20 147 147 140 141 968,000
2007/12/19 146 146 144 145 487,000
2007/12/18 145 147 144 145 385,000
2007/12/17 147 148 144 144 564,000
2007/12/14 149 150 148 148 1,358,000
2007/12/13 153 153 148 148 920,000
2007/12/12 149 153 149 153 789,000
2007/12/11 150 151 149 151 545,000
2007/12/10 149 150 148 149 428,000
2007/12/07 151 152 147 148 1,066,000
2007/12/06 150 151 149 149 557,000
2007/12/05 147 150 146 150 572,000
2007/12/04 150 151 148 148 554,000
2007/12/03 150 152 149 151 677,000
2007/11/30 147 151 147 148 806,000
2007/11/29 149 149 146 148 607,000
2007/11/28 148 148 144 144 555,000
2007/11/27 143 147 140 146 851,000
2007/11/26 145 146 144 144 757,000
2007/11/22 141 143 139 142 1,600,000
2007/11/21 146 147 144 144 497,000
2007/11/20 142 148 142 148 1,117,000
2007/11/19 153 153 146 147 575,000
2007/11/16 150 151 149 150 470,000
2007/11/15 153 155 151 152 833,000
2007/11/14 154 154 151 153 721,000
2007/11/13 146 151 146 148 1,141,000
2007/11/12 153 154 149 150 2,086,000
2007/11/09 163 165 161 162 1,059,000
2007/11/08 158 163 157 159 1,467,000
2007/11/07 168 169 162 163 1,852,000
2007/11/06 167 171 167 169 1,058,000
2007/11/05 176 176 168 168 2,149,000
2007/11/02 172 179 171 175 5,212,000
2007/11/01 166 178 165 178 9,075,000
2007/10/31 157 159 156 159 585,000
2007/10/30 153 157 152 157 1,807,000
2007/10/29 151 153 150 153 585,000
2007/10/26 151 151 149 151 247,000
2007/10/25 152 153 149 149 453,000
2007/10/24 153 155 152 153 426,000
2007/10/23 152 154 150 153 422,000
2007/10/22 148 151 146 150 707,000
2007/10/19 153 154 151 153 520,000
2007/10/18 152 155 152 155 318,000
2007/10/17 152 154 151 151 799,000
2007/10/16 158 158 153 153 798,000
2007/10/15 159 160 158 159 601,000
2007/10/12 158 160 157 157 467,000
2007/10/11 156 159 156 159 712,000
2007/10/10 158 159 156 157 527,000
2007/10/09 155 158 155 156 983,000
2007/10/05 157 158 153 153 1,259,000
2007/10/04 157 158 155 156 684,000
2007/10/03 156 159 154 158 662,000
2007/10/02 153 156 152 156 775,000
2007/10/01 150 153 150 151 723,000
2007/09/28 155 155 150 150 678,000
2007/09/27 150 153 149 153 1,111,000
2007/09/26 145 147 143 147 684,000
2007/09/25 141 143 139 143 496,000
2007/09/21 140 143 140 140 459,000
2007/09/20 144 144 142 142 736,000
2007/09/19 143 144 141 144 757,000
2007/09/18 143 143 139 139 312,000
2007/09/14 138 141 138 141 1,140,000
2007/09/13 141 141 138 139 955,000
2007/09/12 146 146 140 142 1,143,000
2007/09/11 144 147 140 145 1,635,000
2007/09/10 146 148 145 145 1,091,000
2007/09/07 152 153 150 150 818,000
2007/09/06 154 154 151 152 1,169,000
2007/09/05 161 161 155 155 610,000
2007/09/04 158 162 158 160 1,252,000
2007/09/03 160 160 157 157 428,000
2007/08/31 154 159 154 159 641,000
2007/08/30 156 156 153 154 516,000
2007/08/29 155 155 153 154 914,000
2007/08/28 158 160 157 159 445,000
2007/08/27 161 161 158 158 625,000
2007/08/24 161 161 158 159 665,000
2007/08/23 161 162 159 160 554,000
2007/08/22 158 159 158 159 185,000
2007/08/21 154 160 154 160 1,001,000
2007/08/20 158 163 155 155 1,102,000
2007/08/17 160 161 152 153 1,466,000
2007/08/16 162 163 157 161 1,077,000
2007/08/15 168 169 164 165 851,000
2007/08/14 169 172 169 172 502,000
2007/08/13 168 170 167 169 649,000
2007/08/10 166 167 162 165 1,631,000
2007/08/09 170 173 168 170 1,495,000
2007/08/08 174 174 170 171 924,000
2007/08/07 177 178 172 174 889,000
2007/08/06 176 177 175 176 779,000
2007/08/03 177 179 176 178 628,000
2007/08/02 180 181 174 177 980,000
2007/08/01 181 181 176 177 450,000
2007/07/31 182 182 179 181 587,000
2007/07/30 175 180 174 179 903,000
2007/07/27 172 184 171 176 1,315,000
2007/07/26 181 184 177 177 944,000
2007/07/25 181 182 181 181 731,000
2007/07/24 184 185 182 184 744,000
2007/07/23 186 186 182 183 874,000
2007/07/20 187 189 187 188 531,000
2007/07/19 187 189 186 189 982,000
2007/07/18 190 191 187 187 1,243,000
2007/07/17 190 192 190 190 420,000
2007/07/13 192 192 191 191 592,000
2007/07/12 193 193 191 192 1,026,000
2007/07/11 195 196 192 192 1,518,000
2007/07/10 192 197 191 197 3,105,000
2007/07/09 191 193 191 192 646,000
2007/07/06 192 192 191 191 175,000
2007/07/05 192 192 191 192 420,000
2007/07/04 192 193 191 191 454,000
2007/07/03 194 194 192 192 419,000
2007/07/02 192 194 191 194 528,000
2007/06/29 191 192 190 191 656,000
2007/06/28 191 192 190 192 629,000
2007/06/27 191 191 189 189 573,000
2007/06/26 191 192 191 192 555,000
2007/06/25 194 195 191 191 1,288,000
2007/06/22 196 196 194 194 920,000
2007/06/21 194 198 193 196 1,151,000
2007/06/20 195 196 193 195 898,000
2007/06/19 196 197 193 195 1,158,000
2007/06/18 198 199 195 196 1,104,000
2007/06/15 197 197 194 197 574,000
2007/06/14 195 197 194 197 661,000
2007/06/13 191 195 191 194 1,004,000
2007/06/12 199 199 196 196 707,000
2007/06/11 204 204 198 198 1,577,000
2007/06/08 200 201 199 199 1,360,000
2007/06/07 198 203 196 203 2,243,000
2007/06/06 196 204 194 201 3,760,000
2007/06/05 197 198 194 196 1,023,000
2007/06/04 197 197 195 197 619,000
2007/06/01 193 197 192 195 1,567,000
2007/05/31 191 193 191 193 936,000
2007/05/30 192 193 190 190 592,000
2007/05/29 191 192 190 191 1,021,000
2007/05/28 191 192 189 190 903,000
2007/05/25 194 194 190 192 1,663,000
2007/05/24 197 197 192 194 1,182,000
2007/05/23 196 198 195 197 1,052,000
2007/05/22 191 196 189 195 1,864,000
2007/05/21 188 189 187 188 827,000
2007/05/18 188 190 186 187 1,019,000
2007/05/17 194 194 189 190 932,000
2007/05/16 192 194 191 193 719,000
2007/05/15 198 198 194 194 1,282,000
2007/05/14 205 206 199 200 1,408,000
2007/05/11 199 206 199 206 2,419,000
2007/05/10 204 207 202 203 2,428,000
2007/05/09 200 205 198 203 2,327,000
2007/05/08 202 202 200 202 1,160,000
2007/05/07 202 204 200 201 1,706,000
2007/05/02 196 201 196 200 2,133,000
2007/05/01 198 198 193 196 1,240,000
2007/04/27 192 195 190 194 1,794,000
2007/04/26 191 191 188 189 1,302,000
2007/04/25 188 189 186 188 1,020,000
2007/04/24 188 189 187 188 1,132,000
2007/04/23 191 193 186 188 1,483,000
2007/04/20 192 192 189 191 1,011,000
2007/04/19 195 195 189 190 2,375,000
2007/04/18 195 198 195 196 949,000
2007/04/17 202 203 195 197 2,150,000
2007/04/16 203 204 200 201 1,526,000
2007/04/13 208 209 203 204 1,187,000
2007/04/12 203 209 203 208 2,023,000
2007/04/11 210 211 205 206 1,741,000
2007/04/10 210 212 209 210 1,490,000
2007/04/09 207 213 206 212 5,392,000
2007/04/06 209 209 205 206 2,167,000
2007/04/05 207 210 204 209 5,646,000
2007/04/04 201 206 200 205 3,168,000
2007/04/03 199 200 197 198 1,428,000
2007/04/02 202 203 197 198 1,950,000
2007/03/30 204 205 200 200 1,049,000
2007/03/29 200 204 199 204 1,949,000
2007/03/28 205 208 203 204 2,170,000
2007/03/27 210 211 204 206 2,410,000
2007/03/26 213 214 210 212 1,521,000
2007/03/23 212 212 208 210 2,178,000
2007/03/22 217 218 210 211 5,829,000
2007/03/20 209 214 208 213 5,910,000
2007/03/19 205 209 204 206 1,768,000
2007/03/16 211 213 206 206 4,059,000
2007/03/15 215 217 212 213 3,941,000
2007/03/14 214 215 209 210 4,474,000
2007/03/13 221 226 217 219 10,045,000
2007/03/12 217 224 217 221 9,123,000
2007/03/09 219 224 214 215 8,770,000
2007/03/08 204 219 203 219 8,825,000
2007/03/07 209 214 205 206 10,637,000
2007/03/06 196 205 194 204 4,983,000
2007/03/05 202 204 189 194 5,962,000
2007/03/02 194 206 193 205 6,767,000
2007/03/01 201 203 193 195 2,955,000
2007/02/28 187 199 186 198 5,187,000
2007/02/27 209 210 204 207 3,926,000
2007/02/26 208 211 206 208 4,584,000
2007/02/23 200 210 198 209 6,592,000
2007/02/22 197 203 194 199 5,950,000
2007/02/21 190 196 190 196 5,012,000
2007/02/20 191 191 189 190 658,000
2007/02/19 189 192 189 190 929,000
2007/02/16 190 190 188 189 613,000
2007/02/15 191 193 189 190 1,449,000
2007/02/14 190 192 189 190 2,025,000
2007/02/13 187 190 187 188 1,108,000
2007/02/09 185 188 184 188 692,000
2007/02/08 186 187 184 185 1,487,000
2007/02/07 190 190 186 187 1,005,000
2007/02/06 187 191 186 191 2,183,000
2007/02/05 189 189 186 186 922,000
2007/02/02 189 191 188 189 820,000
2007/02/01 186 190 186 190 940,000
2007/01/31 188 188 186 186 1,082,000
2007/01/30 190 193 188 188 1,673,000
2007/01/29 192 192 190 191 957,000
2007/01/26 188 196 188 193 3,776,000
2007/01/25 196 197 189 189 3,539,000
2007/01/24 188 195 187 193 8,169,000
2007/01/23 184 184 182 183 1,139,000
2007/01/22 183 186 182 185 1,887,000
2007/01/19 182 183 180 182 1,367,000
2007/01/18 184 186 182 183 1,882,000
2007/01/17 184 185 181 185 1,528,000
2007/01/16 180 184 179 184 4,174,000
2007/01/15 176 180 176 180 1,890,000
2007/01/12 175 178 173 176 2,908,000
2007/01/11 171 176 171 175 2,854,000
2007/01/10 172 173 169 169 1,240,000
2007/01/09 170 175 169 174 1,617,000
2007/01/05 171 171 168 169 831,000
2007/01/04 171 172 170 171 628,000

このページの先頭へ