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
2019/12/30 855 858 850 851 12,400
2019/12/27 856 858 855 857 10,000
2019/12/26 850 853 845 852 18,400
2019/12/25 858 861 850 850 19,600
2019/12/24 857 864 857 858 21,300
2019/12/23 855 860 854 856 23,800
2019/12/20 867 868 853 853 38,900
2019/12/19 860 864 857 863 18,800
2019/12/18 855 861 852 857 29,600
2019/12/17 847 855 842 855 41,400
2019/12/16 847 847 839 841 16,800
2019/12/13 841 848 838 841 53,600
2019/12/12 832 833 827 830 24,100
2019/12/11 834 837 830 831 26,800
2019/12/10 840 841 835 835 21,700
2019/12/09 833 840 833 838 31,200
2019/12/06 825 830 825 830 23,700
2019/12/05 823 827 820 826 21,600
2019/12/04 820 822 817 822 22,300
2019/12/03 823 825 818 820 24,000
2019/12/02 829 831 826 829 22,200
2019/11/29 823 827 822 822 12,700
2019/11/28 825 825 820 823 11,400
2019/11/27 822 825 821 825 10,000
2019/11/26 817 823 816 816 30,600
2019/11/25 824 825 815 816 31,200
2019/11/22 819 821 812 812 26,700
2019/11/21 819 819 811 818 19,700
2019/11/20 817 823 816 818 29,600
2019/11/19 812 819 811 817 22,800
2019/11/18 819 819 811 812 17,300
2019/11/15 808 815 806 815 19,000
2019/11/14 812 813 802 804 46,700
2019/11/13 815 817 813 814 15,800
2019/11/12 810 821 810 817 60,200
2019/11/11 834 834 800 800 75,900
2019/11/08 836 837 830 830 27,300
2019/11/07 836 838 828 832 25,100
2019/11/06 833 837 831 837 32,600
2019/11/05 824 834 823 830 30,300
2019/11/01 822 824 818 822 16,600
2019/10/31 833 833 821 822 25,300
2019/10/30 832 835 830 834 31,400
2019/10/29 825 833 825 832 37,700
2019/10/28 821 822 818 821 24,800
2019/10/25 827 830 814 822 43,700
2019/10/24 830 832 823 825 30,500
2019/10/23 832 834 818 832 50,800
2019/10/21 831 833 827 828 21,200
2019/10/18 827 835 826 826 17,100
2019/10/17 832 832 825 826 16,000
2019/10/16 827 834 826 831 26,900
2019/10/15 823 825 818 822 36,700
2019/10/11 818 818 810 813 18,000
2019/10/10 818 818 810 815 12,600
2019/10/09 810 819 809 815 32,000
2019/10/08 811 814 810 811 66,400
2019/10/07 820 820 813 814 34,000
2019/10/04 824 825 814 817 37,800
2019/10/03 836 836 821 825 27,300
2019/10/02 841 854 840 849 16,900
2019/10/01 835 848 832 845 13,100
2019/09/30 840 840 832 834 14,600
2019/09/27 848 855 841 845 31,300
2019/09/26 859 868 853 857 36,700
2019/09/25 846 858 843 855 27,500
2019/09/24 857 862 840 852 52,600
2019/09/20 838 859 835 858 86,300
2019/09/19 828 836 823 836 65,200
2019/09/18 838 839 817 820 53,100
2019/09/17 849 850 828 837 38,300
2019/09/13 829 847 827 846 70,400
2019/09/12 830 845 826 841 57,200
2019/09/11 814 826 814 826 49,000
2019/09/10 815 817 811 815 28,300
2019/09/09 816 817 806 812 40,900
2019/09/06 818 822 815 817 13,600
2019/09/05 814 820 812 818 20,800
2019/09/04 815 815 807 807 13,100
2019/09/03 820 823 816 819 18,600
2019/09/02 820 823 820 820 10,700
2019/08/30 805 824 802 822 29,000
2019/08/29 801 802 797 798 18,700
2019/08/28 809 809 799 801 30,000
2019/08/27 801 813 801 807 36,800
2019/08/26 816 816 795 796 48,000
2019/08/23 830 830 819 825 36,700
2019/08/22 851 851 831 833 32,800
2019/08/21 858 858 850 852 29,500
2019/08/20 859 861 856 856 11,600
2019/08/19 862 864 855 857 30,500
2019/08/16 864 866 859 860 10,000
2019/08/15 860 868 857 867 18,300
2019/08/14 868 872 865 868 20,400
2019/08/13 875 875 865 866 27,500
2019/08/09 880 886 876 884 14,000
2019/08/08 871 888 871 874 14,400
2019/08/07 864 879 864 870 16,400
2019/08/06 850 881 850 879 40,900
2019/08/05 875 879 869 871 27,800
2019/08/02 895 895 877 882 27,000
2019/08/01 906 909 899 899 12,700
2019/07/31 912 912 905 906 9,900
2019/07/30 915 915 901 911 36,700
2019/07/29 914 918 905 918 16,500
2019/07/26 915 931 900 912 47,300
2019/07/25 918 932 914 932 10,800
2019/07/24 907 915 907 912 12,300
2019/07/23 900 913 897 909 9,400
2019/07/22 900 909 896 900 11,000
2019/07/19 882 903 882 903 14,700
2019/07/18 915 915 887 887 26,300
2019/07/17 913 921 910 914 12,300
2019/07/16 917 922 911 917 15,800
2019/07/12 926 926 918 920 17,500
2019/07/11 912 926 912 925 8,500
2019/07/10 916 920 911 911 29,400
2019/07/09 912 918 902 906 15,900
2019/07/08 918 918 907 909 9,100
2019/07/05 917 922 916 918 10,300
2019/07/04 910 920 908 917 14,700
2019/07/03 903 909 901 907 8,300
2019/07/02 897 906 893 905 18,900
2019/07/01 891 896 885 891 18,700
2019/06/28 888 895 884 884 18,300
2019/06/27 886 894 886 893 9,100
2019/06/26 905 908 883 883 31,200
2019/06/25 913 913 898 906 11,900
2019/06/24 895 909 891 898 13,400
2019/06/21 904 904 891 891 13,200
2019/06/20 901 908 896 902 15,500
2019/06/19 890 904 890 904 29,000
2019/06/18 908 908 887 887 29,900
2019/06/17 919 922 905 905 18,800
2019/06/14 922 922 915 916 12,900
2019/06/13 921 921 915 916 12,000
2019/06/12 923 928 919 921 14,500
2019/06/11 919 930 916 930 20,700
2019/06/10 927 927 918 922 19,600
2019/06/07 918 921 910 921 11,200
2019/06/06 925 930 912 918 26,100
2019/06/05 922 927 918 925 15,500
2019/06/04 907 919 906 918 20,500
2019/06/03 907 907 900 900 10,500
2019/05/31 919 919 907 910 14,200
2019/05/30 913 923 912 919 8,500
2019/05/29 921 926 915 916 10,500
2019/05/28 924 930 919 921 11,200
2019/05/27 924 930 920 929 4,500
2019/05/24 924 935 921 926 12,500
2019/05/23 920 926 915 924 8,500
2019/05/22 924 925 913 914 23,300
2019/05/21 940 940 924 926 11,100
2019/05/20 944 949 939 943 9,600
2019/05/17 951 951 938 944 14,000
2019/05/16 931 952 919 942 20,700
2019/05/15 953 953 925 931 20,200
2019/05/14 931 957 931 953 22,100
2019/05/13 913 967 913 960 57,000
2019/05/10 900 957 896 912 61,900
2019/05/09 916 919 900 900 58,700
2019/05/08 924 924 916 918 24,200
2019/05/07 933 935 921 924 15,200
2019/04/26 935 943 932 938 11,300
2019/04/25 935 944 931 944 13,500
2019/04/24 933 943 928 934 15,100
2019/04/23 928 939 923 938 19,200
2019/04/22 923 931 912 925 60,000
2019/04/19 966 969 934 964 104,700
2019/04/18 980 982 963 969 16,200
2019/04/17 982 988 974 981 16,600
2019/04/16 984 990 976 982 10,900
2019/04/15 975 991 973 990 30,300
2019/04/12 974 974 961 965 9,000
2019/04/11 964 973 964 973 9,600
2019/04/10 957 964 956 964 8,200
2019/04/09 963 963 951 961 12,500
2019/04/08 968 970 959 962 9,700
2019/04/05 974 975 965 970 14,900
2019/04/04 975 979 969 974 6,900
2019/04/03 979 982 970 978 32,000
2019/04/02 983 983 973 979 25,000
2019/04/01 965 986 965 982 42,300
2019/03/29 970 970 960 964 14,700
2019/03/28 977 977 954 971 34,500
2019/03/27 976 987 973 985 28,100
2019/03/26 995 1,006 993 1,002 67,100
2019/03/25 970 983 964 976 34,200
2019/03/22 963 977 960 976 25,200
2019/03/20 962 968 960 962 20,400
2019/03/19 972 972 958 964 40,800
2019/03/18 970 982 969 978 23,700
2019/03/15 979 989 962 962 29,500
2019/03/14 977 977 966 971 13,400
2019/03/13 982 990 973 976 18,600
2019/03/12 974 990 974 990 19,700
2019/03/11 971 975 967 973 12,600
2019/03/08 967 975 965 971 32,000
2019/03/07 984 984 970 979 20,200
2019/03/06 1,004 1,004 985 988 20,500
2019/03/05 1,007 1,007 993 999 11,500
2019/03/04 997 1,009 996 1,008 17,300
2019/03/01 979 996 979 996 26,900
2019/02/28 971 984 971 978 19,500
2019/02/27 970 976 962 973 28,000
2019/02/26 962 977 962 970 14,000
2019/02/25 967 982 962 966 36,400
2019/02/22 964 970 961 966 14,300
2019/02/21 960 976 960 976 19,000
2019/02/20 956 963 955 960 11,200
2019/02/19 960 963 953 956 10,300
2019/02/18 953 961 952 959 30,100
2019/02/15 943 952 936 952 17,800
2019/02/14 943 959 943 947 17,700
2019/02/13 950 952 938 945 22,800
2019/02/12 941 952 939 947 23,300
2019/02/08 940 948 933 937 27,000
2019/02/07 965 965 944 952 23,400
2019/02/06 989 989 969 971 17,500
2019/02/05 984 1,002 983 989 9,800
2019/02/04 975 990 974 990 17,500
2019/02/01 975 976 959 964 23,100
2019/01/31 976 982 969 975 27,600
2019/01/30 978 981 974 976 25,700
2019/01/29 979 989 970 987 16,100
2019/01/28 981 990 979 979 18,700
2019/01/25 962 1,000 962 996 46,400
2019/01/24 947 974 943 972 18,500
2019/01/23 946 963 943 956 22,700
2019/01/22 959 965 956 960 22,900
2019/01/21 943 959 943 959 49,900
2019/01/18 915 942 915 934 24,400
2019/01/17 933 941 907 917 46,600
2019/01/16 944 951 934 934 32,300
2019/01/15 954 956 945 949 23,000
2019/01/11 958 965 954 961 15,000
2019/01/10 952 967 940 965 24,900
2019/01/09 956 964 944 947 26,600
2019/01/08 976 976 956 962 34,000
2019/01/07 983 988 973 975 29,100
2019/01/04 952 970 938 968 31,200

このページの先頭へ