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
2010/12/30 106 106 105 105 510,000
2010/12/29 106 107 106 106 327,000
2010/12/28 107 107 106 106 210,000
2010/12/27 107 108 106 107 457,000
2010/12/24 108 109 107 107 440,000
2010/12/22 109 109 108 108 441,000
2010/12/21 108 109 108 108 347,000
2010/12/20 110 111 108 109 1,649,000
2010/12/17 109 110 109 110 695,000
2010/12/16 109 109 108 108 642,000
2010/12/15 109 110 108 109 517,000
2010/12/14 109 109 108 108 546,000
2010/12/13 107 110 107 110 550,000
2010/12/10 108 108 107 107 794,000
2010/12/09 109 109 107 108 479,000
2010/12/08 109 110 108 108 637,000
2010/12/07 110 110 108 109 751,000
2010/12/06 106 109 106 109 717,000
2010/12/03 106 106 105 106 109,000
2010/12/02 106 106 105 105 498,000
2010/12/01 104 105 104 104 198,000
2010/11/30 106 107 104 104 316,000
2010/11/29 105 107 105 106 376,000
2010/11/26 107 107 104 104 324,000
2010/11/25 105 107 104 106 460,000
2010/11/24 104 106 104 105 413,000
2010/11/22 105 107 105 106 422,000
2010/11/19 106 106 104 105 661,000
2010/11/18 103 106 103 106 611,000
2010/11/17 102 103 102 103 210,000
2010/11/16 104 104 103 103 151,000
2010/11/15 103 104 103 103 179,000
2010/11/12 104 104 103 103 386,000
2010/11/11 105 105 104 105 360,000
2010/11/10 105 106 104 105 701,000
2010/11/09 104 104 103 104 259,000
2010/11/08 104 105 103 104 531,000
2010/11/05 104 105 102 104 1,153,000
2010/11/04 102 103 102 103 305,000
2010/11/02 102 103 101 101 310,000
2010/11/01 102 103 102 102 306,000
2010/10/29 103 103 101 102 587,000
2010/10/28 101 105 101 103 1,466,000
2010/10/27 102 103 101 101 785,000
2010/10/26 102 104 101 102 1,047,000
2010/10/25 101 102 100 102 1,262,000
2010/10/22 96 103 96 102 3,076,000
2010/10/21 97 97 95 95 489,000
2010/10/20 98 98 97 97 251,000
2010/10/19 98 99 98 98 82,000
2010/10/18 98 99 98 99 173,000
2010/10/15 98 99 98 99 214,000
2010/10/14 98 99 98 98 239,000
2010/10/13 98 99 98 98 548,000
2010/10/12 100 100 98 98 903,000
2010/10/08 100 101 100 100 307,000
2010/10/07 100 101 100 101 448,000
2010/10/06 100 101 99 101 176,000
2010/10/05 99 101 98 100 290,000
2010/10/04 100 100 99 99 242,000
2010/10/01 100 101 100 100 268,000
2010/09/30 100 101 99 100 352,000
2010/09/29 99 101 99 101 438,000
2010/09/28 98 99 98 99 209,000
2010/09/27 100 100 98 99 409,000
2010/09/24 100 100 99 100 391,000
2010/09/22 102 102 101 101 109,000
2010/09/21 101 102 100 102 211,000
2010/09/17 100 102 99 100 487,000
2010/09/16 102 102 100 100 299,000
2010/09/15 101 102 100 102 313,000
2010/09/14 101 102 100 101 226,000
2010/09/13 102 102 101 101 233,000
2010/09/10 102 103 101 102 494,000
2010/09/09 101 102 101 101 118,000
2010/09/08 101 101 100 101 168,000
2010/09/07 102 102 101 101 89,000
2010/09/06 101 102 100 102 427,000
2010/09/03 101 101 100 101 70,000
2010/09/02 101 101 100 101 151,000
2010/09/01 100 101 99 100 273,000
2010/08/31 102 102 100 100 199,000
2010/08/30 102 103 101 103 243,000
2010/08/27 100 102 99 101 204,000
2010/08/26 100 101 99 101 360,000
2010/08/25 98 99 98 99 254,000
2010/08/24 101 101 99 99 506,000
2010/08/23 101 102 101 101 153,000
2010/08/20 102 102 101 101 148,000
2010/08/19 102 103 101 103 271,000
2010/08/18 102 103 101 102 287,000
2010/08/17 103 103 101 101 257,000
2010/08/16 102 103 101 103 147,000
2010/08/13 103 103 101 102 240,000
2010/08/12 101 102 101 102 345,000
2010/08/11 105 105 103 103 230,000
2010/08/10 106 106 105 105 133,000
2010/08/09 105 106 105 106 79,000
2010/08/06 105 106 105 106 203,000
2010/08/05 106 107 105 105 183,000
2010/08/04 106 106 105 105 255,000
2010/08/03 107 107 106 107 348,000
2010/08/02 107 108 106 106 197,000
2010/07/30 108 109 107 107 402,000
2010/07/29 108 110 108 108 241,000
2010/07/28 109 110 108 110 206,000
2010/07/27 109 110 108 109 201,000
2010/07/26 109 110 108 108 304,000
2010/07/23 108 109 108 108 290,000
2010/07/22 107 108 107 107 244,000
2010/07/21 109 109 108 108 112,000
2010/07/20 107 109 107 108 210,000
2010/07/16 110 110 108 108 381,000
2010/07/15 112 113 110 111 764,000
2010/07/14 110 114 110 112 3,089,000
2010/07/13 107 108 106 106 217,000
2010/07/12 109 109 107 107 250,000
2010/07/09 109 109 108 109 150,000
2010/07/08 108 109 107 109 250,000
2010/07/07 107 108 105 107 320,000
2010/07/06 106 107 104 107 322,000
2010/07/05 105 106 105 105 259,000
2010/07/02 105 106 104 105 488,000
2010/07/01 106 107 104 105 307,000
2010/06/30 106 107 105 106 290,000
2010/06/29 109 109 107 108 485,000
2010/06/28 109 110 108 108 141,000
2010/06/25 109 110 108 109 213,000
2010/06/24 111 111 110 110 123,000
2010/06/23 110 111 110 111 657,000
2010/06/22 113 113 111 112 215,000
2010/06/21 112 113 111 113 231,000
2010/06/18 111 112 110 111 229,000
2010/06/17 113 113 111 111 152,000
2010/06/16 112 113 111 113 282,000
2010/06/15 110 112 110 111 311,000
2010/06/14 109 111 109 111 348,000
2010/06/11 109 110 109 109 721,000
2010/06/10 109 110 108 108 399,000
2010/06/09 110 110 108 108 225,000
2010/06/08 109 111 109 109 331,000
2010/06/07 111 112 109 109 433,000
2010/06/04 113 114 112 113 232,000
2010/06/03 112 115 111 113 575,000
2010/06/02 112 114 110 110 754,000
2010/06/01 116 116 111 112 1,302,000
2010/05/31 109 113 109 112 988,000
2010/05/28 110 110 109 109 554,000
2010/05/27 107 109 107 108 453,000
2010/05/26 111 112 108 108 657,000
2010/05/25 111 112 110 111 241,000
2010/05/24 112 113 111 111 286,000
2010/05/21 111 112 110 111 595,000
2010/05/20 114 117 114 116 282,000
2010/05/19 114 115 113 114 316,000
2010/05/18 115 116 114 116 339,000
2010/05/17 118 119 114 116 677,000
2010/05/14 120 121 119 119 346,000
2010/05/13 120 122 120 121 289,000
2010/05/12 121 121 119 119 319,000
2010/05/11 123 124 120 121 422,000
2010/05/10 120 121 119 121 450,000
2010/05/07 120 121 118 119 809,000
2010/05/06 123 124 121 123 485,000
2010/04/30 126 127 125 125 686,000
2010/04/28 123 126 122 124 620,000
2010/04/27 125 127 124 124 985,000
2010/04/26 123 128 122 126 3,148,000
2010/04/23 119 120 118 119 306,000
2010/04/22 120 120 119 119 263,000
2010/04/21 119 120 118 120 492,000
2010/04/20 118 119 118 118 476,000
2010/04/19 120 120 119 119 825,000
2010/04/16 125 125 122 123 587,000
2010/04/15 124 125 123 125 568,000
2010/04/14 124 124 122 122 551,000
2010/04/13 125 127 123 124 1,201,000
2010/04/12 125 126 124 125 975,000
2010/04/09 120 124 120 124 1,393,000
2010/04/08 119 122 119 120 469,000
2010/04/07 119 122 118 119 740,000
2010/04/06 121 121 119 119 352,000
2010/04/05 120 122 119 120 1,276,000
2010/04/02 120 120 118 120 543,000
2010/04/01 119 120 118 120 332,000
2010/03/31 119 120 118 119 475,000
2010/03/30 118 119 117 119 357,000
2010/03/29 118 118 116 116 628,000
2010/03/26 120 121 120 121 548,000
2010/03/25 121 121 119 120 638,000
2010/03/24 121 122 120 121 363,000
2010/03/23 119 121 119 120 520,000
2010/03/19 119 120 119 119 294,000
2010/03/18 119 120 119 119 375,000
2010/03/17 120 122 118 118 1,122,000
2010/03/16 120 121 119 119 391,000
2010/03/15 120 120 119 120 912,000
2010/03/12 119 120 117 120 923,000
2010/03/11 117 119 117 119 771,000
2010/03/10 116 118 115 116 607,000
2010/03/09 115 116 115 115 531,000
2010/03/08 116 118 115 116 987,000
2010/03/05 114 116 114 116 427,000
2010/03/04 116 116 113 113 413,000
2010/03/03 115 116 115 116 203,000
2010/03/02 116 117 114 115 341,000
2010/03/01 111 116 111 115 645,000
2010/02/26 111 112 111 112 313,000
2010/02/25 112 112 111 112 233,000
2010/02/24 112 113 111 111 376,000
2010/02/23 113 113 111 113 223,000
2010/02/22 111 113 111 113 270,000
2010/02/19 112 113 110 110 431,000
2010/02/18 113 113 111 111 142,000
2010/02/17 111 113 111 113 201,000
2010/02/16 111 111 111 111 86,000
2010/02/15 113 113 110 110 214,000
2010/02/12 112 112 111 112 227,000
2010/02/10 112 112 111 111 104,000
2010/02/09 111 112 111 111 143,000
2010/02/08 113 113 111 111 147,000
2010/02/05 111 114 111 112 347,000
2010/02/04 114 114 113 113 92,000
2010/02/03 114 114 112 114 351,000
2010/02/02 111 113 111 113 183,000
2010/02/01 113 113 110 111 350,000
2010/01/29 114 115 113 113 167,000
2010/01/28 114 114 113 114 172,000
2010/01/27 114 115 113 113 255,000
2010/01/26 116 117 114 114 364,000
2010/01/25 115 117 115 116 273,000
2010/01/22 116 117 115 116 286,000
2010/01/21 116 119 116 117 316,000
2010/01/20 119 119 116 117 333,000
2010/01/19 119 120 118 118 195,000
2010/01/18 118 119 118 119 130,000
2010/01/15 120 120 118 119 317,000
2010/01/14 119 120 118 120 234,000
2010/01/13 119 121 118 118 732,000
2010/01/12 119 120 118 119 278,000
2010/01/08 118 120 117 120 651,000
2010/01/07 118 119 117 118 729,000
2010/01/06 114 118 113 118 725,000
2010/01/05 115 115 113 113 238,000
2010/01/04 113 114 112 113 256,000

このページの先頭へ