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
2020/12/30 509 509 500 502 46,200
2020/12/29 496 509 496 509 28,300
2020/12/28 514 514 493 500 46,200
2020/12/25 511 515 508 510 18,600
2020/12/24 510 516 508 511 32,900
2020/12/23 525 525 514 515 20,900
2020/12/22 533 534 523 524 30,400
2020/12/21 550 550 536 539 30,600
2020/12/18 522 542 521 540 44,400
2020/12/17 531 532 522 524 16,100
2020/12/16 540 540 530 530 14,800
2020/12/15 516 540 513 540 39,100
2020/12/14 509 520 508 513 33,300
2020/12/11 512 513 508 510 29,100
2020/12/10 515 516 511 512 27,100
2020/12/09 515 519 514 518 17,400
2020/12/08 520 520 514 517 11,500
2020/12/07 528 528 515 516 28,800
2020/12/04 520 522 519 519 8,700
2020/12/03 519 522 518 519 30,400
2020/12/02 529 530 521 522 38,400
2020/12/01 525 535 523 528 35,500
2020/11/30 545 545 525 525 35,400
2020/11/27 537 542 535 538 16,900
2020/11/26 536 538 533 538 9,100
2020/11/25 540 542 535 539 29,100
2020/11/24 554 554 526 531 37,000
2020/11/20 536 545 533 544 14,600
2020/11/19 553 554 540 540 18,700
2020/11/18 563 563 552 552 51,800
2020/11/17 577 577 561 563 51,900
2020/11/16 570 576 568 574 47,300
2020/11/13 568 571 562 568 18,000
2020/11/12 585 586 569 572 31,900
2020/11/11 572 585 572 585 67,100
2020/11/10 565 569 560 569 44,500
2020/11/09 538 560 538 555 70,500
2020/11/06 531 535 525 535 32,900
2020/11/05 517 530 508 530 43,300
2020/11/04 502 521 501 507 120,500
2020/11/02 515 515 498 502 48,100
2020/10/30 567 567 505 516 41,600
2020/10/29 564 573 564 570 16,200
2020/10/28 580 580 575 579 7,500
2020/10/27 571 583 570 582 24,400
2020/10/26 567 576 567 572 11,700
2020/10/23 569 572 566 568 9,100
2020/10/22 566 575 565 569 15,500
2020/10/21 567 574 566 570 15,700
2020/10/20 567 570 563 565 10,300
2020/10/19 562 569 559 569 7,900
2020/10/16 563 563 559 559 5,400
2020/10/15 569 570 559 559 20,800
2020/10/14 570 571 567 569 5,300
2020/10/13 564 575 561 575 16,400
2020/10/12 567 567 561 562 13,700
2020/10/09 569 571 559 563 14,800
2020/10/08 572 573 565 567 36,200
2020/10/07 571 572 569 572 7,300
2020/10/06 559 576 557 575 27,600
2020/10/05 547 561 547 559 20,200
2020/10/02 573 573 546 547 34,700
2020/09/30 584 591 567 568 44,800
2020/09/29 581 585 576 584 44,600
2020/09/28 552 582 549 580 129,700
2020/09/25 546 550 544 549 34,000
2020/09/24 544 549 540 545 18,300
2020/09/23 533 544 532 544 18,900
2020/09/18 536 541 536 540 23,000
2020/09/17 536 539 535 536 31,300
2020/09/16 542 542 530 539 35,700
2020/09/15 547 547 541 543 18,800
2020/09/14 539 545 537 543 16,100
2020/09/11 538 544 530 535 51,600
2020/09/10 515 530 514 529 36,800
2020/09/09 514 514 509 513 36,700
2020/09/08 510 515 508 515 27,200
2020/09/07 499 510 499 509 33,100
2020/09/04 499 502 499 499 20,300
2020/09/03 502 505 502 503 22,900
2020/09/02 499 501 498 499 10,600
2020/09/01 497 499 496 498 20,500
2020/08/31 499 502 497 497 40,400
2020/08/28 503 503 495 499 61,100
2020/08/27 497 501 496 501 23,600
2020/08/26 498 500 496 497 30,700
2020/08/25 498 500 496 498 41,400
2020/08/24 510 510 496 499 42,200
2020/08/21 514 527 502 509 84,000
2020/08/20 496 498 496 496 8,400
2020/08/19 495 497 495 496 5,500
2020/08/18 495 496 494 495 12,900
2020/08/17 508 508 496 496 43,400
2020/08/14 507 507 503 503 16,000
2020/08/13 503 507 503 507 26,800
2020/08/12 500 505 499 505 20,700
2020/08/11 498 499 495 499 24,800
2020/08/07 496 496 492 494 6,400
2020/08/06 498 498 487 493 27,000
2020/08/05 508 508 496 498 18,100
2020/08/04 490 509 490 509 42,700
2020/08/03 531 538 486 490 80,000
2020/07/31 567 567 531 531 28,500
2020/07/30 574 574 563 573 19,000
2020/07/29 572 579 572 574 12,800
2020/07/28 581 581 577 579 12,800
2020/07/27 582 583 576 583 25,200
2020/07/22 595 599 588 588 11,100
2020/07/21 599 599 595 599 16,200
2020/07/20 592 599 589 597 8,900
2020/07/17 601 601 592 592 4,700
2020/07/16 602 603 596 598 12,100
2020/07/15 608 608 597 602 21,400
2020/07/14 605 605 594 599 15,400
2020/07/13 597 609 597 604 15,300
2020/07/10 608 608 595 595 26,500
2020/07/09 605 608 604 605 11,600
2020/07/08 603 610 603 604 12,900
2020/07/07 615 615 605 605 11,500
2020/07/06 609 615 606 615 7,600
2020/07/03 607 609 603 609 7,000
2020/07/02 608 610 603 603 13,500
2020/07/01 609 611 605 605 18,800
2020/06/30 616 617 610 610 9,600
2020/06/29 606 614 606 610 17,700
2020/06/26 607 612 607 612 27,800
2020/06/25 613 613 607 607 14,500
2020/06/24 624 624 615 615 4,000
2020/06/23 623 627 616 625 12,200
2020/06/22 622 622 615 616 15,900
2020/06/19 618 622 613 621 25,200
2020/06/18 616 618 611 618 12,000
2020/06/17 611 618 607 618 12,700
2020/06/16 607 613 600 613 31,800
2020/06/15 614 614 597 597 25,300
2020/06/12 599 611 596 608 29,500
2020/06/11 632 632 618 619 22,900
2020/06/10 639 639 634 634 14,200
2020/06/09 637 639 632 639 12,900
2020/06/08 626 640 626 640 19,200
2020/06/05 621 627 620 625 14,100
2020/06/04 638 638 617 623 30,500
2020/06/03 640 642 631 636 15,300
2020/06/02 629 639 628 637 37,000
2020/06/01 618 629 618 628 23,100
2020/05/29 631 631 618 618 20,700
2020/05/28 623 635 612 633 65,100
2020/05/27 611 624 611 621 35,900
2020/05/26 609 619 605 619 22,100
2020/05/25 607 609 603 607 13,200
2020/05/22 611 611 600 602 12,200
2020/05/21 617 622 607 607 27,800
2020/05/20 613 619 610 617 19,800
2020/05/19 619 621 607 614 21,000
2020/05/18 617 618 606 608 41,000
2020/05/15 617 619 607 614 18,000
2020/05/14 619 619 607 607 10,100
2020/05/13 613 626 613 621 12,100
2020/05/12 628 628 618 619 15,600
2020/05/11 634 634 625 628 22,300
2020/05/08 605 624 605 624 29,200
2020/05/07 611 611 598 600 22,000
2020/05/01 622 622 608 611 15,100
2020/04/30 624 630 617 624 36,800
2020/04/28 625 625 608 614 33,600
2020/04/27 627 627 611 622 26,900
2020/04/24 625 625 609 617 14,800
2020/04/23 611 621 611 620 16,900
2020/04/22 620 620 604 613 26,200
2020/04/21 616 627 614 627 15,300
2020/04/20 639 639 621 631 13,000
2020/04/17 638 646 629 641 40,300
2020/04/16 628 638 619 638 33,000
2020/04/15 629 629 614 622 30,500
2020/04/14 619 623 612 622 19,700
2020/04/13 627 627 612 619 20,700
2020/04/10 626 631 610 631 30,500
2020/04/09 614 623 602 619 35,500
2020/04/08 618 632 608 617 34,800
2020/04/07 617 624 603 624 42,400
2020/04/06 578 608 578 597 51,500
2020/04/03 572 596 572 578 41,300
2020/04/02 593 593 575 581 21,600
2020/04/01 623 623 586 594 35,200
2020/03/31 660 660 622 626 30,900
2020/03/30 631 656 625 656 68,100
2020/03/27 665 686 653 686 86,400
2020/03/26 612 648 599 648 67,900
2020/03/25 618 631 601 631 52,400
2020/03/24 618 618 585 611 80,200
2020/03/23 544 593 544 593 57,900
2020/03/19 532 560 515 554 284,800
2020/03/18 563 580 534 535 93,200
2020/03/17 522 568 522 560 87,800
2020/03/16 555 570 546 549 71,600
2020/03/13 532 562 521 542 112,300
2020/03/12 587 590 558 561 110,000
2020/03/11 627 634 598 598 68,600
2020/03/10 611 637 589 637 81,100
2020/03/09 628 639 608 611 62,300
2020/03/06 663 665 645 645 62,500
2020/03/05 679 679 669 670 60,100
2020/03/04 681 681 672 672 50,600
2020/03/03 715 717 685 685 62,700
2020/03/02 691 715 685 707 45,800
2020/02/28 711 717 691 692 98,200
2020/02/27 740 742 726 726 80,800
2020/02/26 750 753 738 743 72,000
2020/02/25 760 770 752 754 104,200
2020/02/21 781 792 780 781 55,400
2020/02/20 795 797 786 787 30,200
2020/02/19 803 805 789 792 54,700
2020/02/18 774 802 774 802 88,600
2020/02/17 768 775 761 773 56,300
2020/02/14 762 764 761 764 43,900
2020/02/13 769 769 762 763 55,600
2020/02/12 776 776 768 768 40,100
2020/02/10 776 779 773 776 18,300
2020/02/07 775 778 775 775 20,600
2020/02/06 774 780 771 777 53,500
2020/02/05 785 789 765 767 83,100
2020/02/04 774 777 771 775 23,300
2020/02/03 784 784 770 774 88,700
2020/01/31 844 844 791 794 102,700
2020/01/30 835 835 825 825 30,300
2020/01/29 830 836 827 836 14,100
2020/01/28 839 840 825 825 53,600
2020/01/27 840 847 840 843 23,700
2020/01/24 849 851 847 847 20,800
2020/01/23 855 855 847 847 15,900
2020/01/22 854 858 853 854 14,600
2020/01/21 847 856 847 854 14,100
2020/01/20 846 853 846 849 8,700
2020/01/17 840 849 840 841 32,100
2020/01/16 842 851 842 844 30,300
2020/01/15 847 851 846 851 26,300
2020/01/14 855 855 848 851 14,200
2020/01/10 858 858 848 853 15,400
2020/01/09 850 855 850 855 20,600
2020/01/08 860 860 840 842 38,400
2020/01/07 851 862 851 860 15,100
2020/01/06 850 855 846 848 25,600

このページの先頭へ