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
2011/12/30 91 92 90 92 303,000
2011/12/29 91 91 90 90 578,000
2011/12/28 92 92 91 91 167,000
2011/12/27 92 92 91 92 266,000
2011/12/26 92 94 92 92 447,000
2011/12/22 92 93 91 92 194,000
2011/12/21 93 93 92 93 339,000
2011/12/20 93 93 92 92 128,000
2011/12/19 93 93 91 91 522,000
2011/12/16 96 96 93 93 569,000
2011/12/15 99 104 95 96 3,828,000
2011/12/14 95 97 95 97 724,000
2011/12/13 94 95 94 95 144,000
2011/12/12 94 95 94 94 169,000
2011/12/09 93 94 93 93 415,000
2011/12/08 94 95 94 94 145,000
2011/12/07 93 96 93 94 250,000
2011/12/06 96 96 92 92 689,000
2011/12/05 97 98 95 96 498,000
2011/12/02 95 97 95 97 449,000
2011/12/01 96 96 95 96 203,000
2011/11/30 95 96 94 95 236,000
2011/11/29 93 95 93 95 164,000
2011/11/28 92 93 92 92 169,000
2011/11/25 93 94 91 91 326,000
2011/11/24 93 94 93 93 267,000
2011/11/22 93 94 93 93 211,000
2011/11/21 93 94 93 93 279,000
2011/11/18 94 94 93 93 294,000
2011/11/17 93 95 92 95 301,000
2011/11/16 95 96 92 93 587,000
2011/11/15 93 93 93 93 95,000
2011/11/14 94 95 93 93 341,000
2011/11/11 93 94 92 93 326,000
2011/11/10 94 94 92 93 313,000
2011/11/09 92 94 92 94 241,000
2011/11/08 93 94 92 92 290,000
2011/11/07 93 93 92 93 238,000
2011/11/04 92 93 92 93 264,000
2011/11/02 93 93 91 92 422,000
2011/11/01 93 93 93 93 241,000
2011/10/31 93 95 93 93 443,000
2011/10/28 95 96 93 93 691,000
2011/10/27 92 94 91 94 385,000
2011/10/26 92 92 90 91 613,000
2011/10/25 93 94 92 92 272,000
2011/10/24 94 95 92 92 694,000
2011/10/21 88 94 87 93 1,846,000
2011/10/20 89 89 88 88 120,000
2011/10/19 89 89 88 89 286,000
2011/10/18 90 90 89 89 201,000
2011/10/17 90 91 89 90 237,000
2011/10/14 89 90 88 89 483,000
2011/10/13 90 90 88 88 266,000
2011/10/12 90 90 89 89 248,000
2011/10/11 90 91 89 90 398,000
2011/10/07 90 91 89 89 177,000
2011/10/06 89 90 88 90 184,000
2011/10/05 90 90 88 88 320,000
2011/10/04 89 91 89 91 302,000
2011/10/03 91 91 89 89 273,000
2011/09/30 93 93 92 93 166,000
2011/09/29 92 93 92 93 183,000
2011/09/28 91 93 91 93 278,000
2011/09/27 89 91 89 91 211,000
2011/09/26 89 90 87 88 278,000
2011/09/22 90 90 89 90 199,000
2011/09/21 91 91 90 90 197,000
2011/09/20 92 92 91 91 114,000
2011/09/16 91 93 91 93 145,000
2011/09/15 91 92 90 91 173,000
2011/09/14 92 92 90 90 200,000
2011/09/13 90 92 90 92 309,000
2011/09/12 91 91 90 90 259,000
2011/09/09 91 93 91 91 501,000
2011/09/08 93 93 91 92 259,000
2011/09/07 92 93 92 92 102,000
2011/09/06 93 94 91 91 349,000
2011/09/05 94 95 93 94 140,000
2011/09/02 95 95 94 94 228,000
2011/09/01 96 96 95 95 217,000
2011/08/31 95 96 94 95 99,000
2011/08/30 95 96 95 95 192,000
2011/08/29 93 94 93 94 111,000
2011/08/26 94 94 93 93 81,000
2011/08/25 93 94 93 94 199,000
2011/08/24 95 95 93 93 271,000
2011/08/23 94 95 93 94 204,000
2011/08/22 93 94 93 93 76,000
2011/08/19 94 95 93 94 156,000
2011/08/18 96 96 94 95 236,000
2011/08/17 94 96 94 96 138,000
2011/08/16 96 96 94 94 230,000
2011/08/15 96 96 94 95 182,000
2011/08/12 94 95 94 94 264,000
2011/08/11 91 93 91 93 296,000
2011/08/10 95 95 93 93 243,000
2011/08/09 93 94 89 94 809,000
2011/08/08 95 95 94 94 245,000
2011/08/05 95 96 94 96 519,000
2011/08/04 97 98 97 97 123,000
2011/08/03 97 97 96 97 238,000
2011/08/02 99 99 97 98 296,000
2011/08/01 98 99 98 99 271,000
2011/07/29 99 99 98 98 136,000
2011/07/28 99 99 98 99 214,000
2011/07/27 100 100 99 99 426,000
2011/07/26 100 102 100 100 400,000
2011/07/25 101 102 100 100 141,000
2011/07/22 101 102 101 101 239,000
2011/07/21 101 101 100 101 293,000
2011/07/20 101 102 100 100 472,000
2011/07/19 101 101 100 100 154,000
2011/07/15 100 101 100 100 126,000
2011/07/14 101 101 100 100 569,000
2011/07/13 101 102 100 101 497,000
2011/07/12 103 103 101 102 733,000
2011/07/11 103 104 102 104 369,000
2011/07/08 103 103 102 102 314,000
2011/07/07 102 103 102 102 214,000
2011/07/06 101 102 101 102 496,000
2011/07/05 101 102 101 101 84,000
2011/07/04 101 102 101 101 615,000
2011/07/01 101 102 100 100 357,000
2011/06/30 101 101 99 101 518,000
2011/06/29 100 101 100 101 446,000
2011/06/28 100 100 98 100 853,000
2011/06/27 100 102 99 99 530,000
2011/06/24 101 102 100 101 500,000
2011/06/23 101 101 100 100 188,000
2011/06/22 99 102 98 101 892,000
2011/06/21 98 99 98 99 247,000
2011/06/20 99 100 98 98 298,000
2011/06/17 101 101 99 100 552,000
2011/06/16 100 101 100 101 200,000
2011/06/15 101 102 101 101 216,000
2011/06/14 101 102 100 102 197,000
2011/06/13 99 101 99 101 311,000
2011/06/10 101 102 99 99 752,000
2011/06/09 100 100 99 99 260,000
2011/06/08 102 104 100 100 1,077,000
2011/06/07 100 101 100 101 285,000
2011/06/06 100 101 99 100 304,000
2011/06/03 100 101 99 99 295,000
2011/06/02 100 100 99 100 431,000
2011/06/01 100 101 99 101 215,000
2011/05/31 98 101 98 99 362,000
2011/05/30 99 99 98 98 213,000
2011/05/27 100 100 99 99 259,000
2011/05/26 98 100 98 100 204,000
2011/05/25 98 99 98 98 409,000
2011/05/24 97 98 97 97 334,000
2011/05/23 98 98 97 97 315,000
2011/05/20 97 98 97 98 352,000
2011/05/19 99 99 97 97 450,000
2011/05/18 97 100 97 99 1,109,000
2011/05/17 98 98 96 97 517,000
2011/05/16 99 103 97 98 3,738,000
2011/05/13 95 95 94 94 556,000
2011/05/12 95 96 94 94 221,000
2011/05/11 96 97 95 95 672,000
2011/05/10 96 96 95 96 148,000
2011/05/09 97 97 95 95 156,000
2011/05/06 96 97 95 96 135,000
2011/05/02 96 97 95 97 201,000
2011/04/28 96 96 94 95 168,000
2011/04/27 95 96 94 95 305,000
2011/04/26 95 95 94 94 152,000
2011/04/25 94 95 94 95 193,000
2011/04/22 93 95 93 94 278,000
2011/04/21 95 95 93 93 205,000
2011/04/20 94 95 94 94 387,000
2011/04/19 93 94 92 93 344,000
2011/04/18 95 95 93 93 811,000
2011/04/15 97 98 95 95 490,000
2011/04/14 95 97 94 97 376,000
2011/04/13 97 98 92 95 1,256,000
2011/04/12 99 99 96 97 705,000
2011/04/11 99 100 98 99 356,000
2011/04/08 98 100 97 99 561,000
2011/04/07 99 99 98 98 233,000
2011/04/06 100 100 98 98 436,000
2011/04/05 103 103 99 100 593,000
2011/04/04 103 104 102 104 407,000
2011/04/01 103 104 103 103 286,000
2011/03/31 104 105 103 104 258,000
2011/03/30 104 104 103 104 338,000
2011/03/29 104 105 102 105 443,000
2011/03/28 105 106 105 106 351,000
2011/03/25 104 106 104 106 585,000
2011/03/24 104 105 103 103 457,000
2011/03/23 104 105 103 104 589,000
2011/03/22 102 104 102 104 717,000
2011/03/18 96 98 96 98 531,000
2011/03/17 92 96 90 94 846,000
2011/03/16 90 96 90 94 974,000
2011/03/15 100 100 84 88 1,967,000
2011/03/14 96 107 95 101 1,248,000
2011/03/11 111 112 111 111 736,000
2011/03/10 114 114 112 112 741,000
2011/03/09 114 115 113 113 574,000
2011/03/08 112 115 112 113 1,516,000
2011/03/07 113 114 112 112 602,000
2011/03/04 112 114 112 113 949,000
2011/03/03 111 112 111 111 156,000
2011/03/02 111 112 111 111 212,000
2011/03/01 112 113 112 113 167,000
2011/02/28 111 112 110 112 351,000
2011/02/25 109 110 109 110 501,000
2011/02/24 111 112 109 110 700,000
2011/02/23 112 113 111 111 486,000
2011/02/22 113 114 112 112 441,000
2011/02/21 113 115 113 114 378,000
2011/02/18 112 114 112 113 578,000
2011/02/17 114 115 111 112 1,664,000
2011/02/16 115 116 113 114 768,000
2011/02/15 114 116 113 115 1,293,000
2011/02/14 112 115 112 114 1,746,000
2011/02/10 111 112 111 111 254,000
2011/02/09 112 113 110 111 817,000
2011/02/08 112 113 111 113 549,000
2011/02/07 111 113 111 112 619,000
2011/02/04 111 112 111 111 461,000
2011/02/03 110 111 109 111 462,000
2011/02/02 109 111 109 110 377,000
2011/02/01 108 109 108 108 216,000
2011/01/31 108 109 108 108 571,000
2011/01/28 111 111 109 109 527,000
2011/01/27 112 112 110 111 412,000
2011/01/26 111 112 110 111 343,000
2011/01/25 112 112 110 111 771,000
2011/01/24 109 111 109 111 411,000
2011/01/21 112 113 109 109 998,000
2011/01/20 114 114 111 111 1,221,000
2011/01/19 113 116 113 114 1,594,000
2011/01/18 113 114 113 113 836,000
2011/01/17 112 114 112 113 754,000
2011/01/14 113 113 111 111 1,219,000
2011/01/13 111 113 111 113 1,334,000
2011/01/12 112 112 110 110 1,100,000
2011/01/11 108 111 108 110 1,318,000
2011/01/07 108 109 108 108 415,000
2011/01/06 108 109 108 108 283,000
2011/01/05 107 108 107 108 333,000
2011/01/04 106 108 106 106 543,000

このページの先頭へ