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
2021/12/30 563 567 559 565 7,300
2021/12/29 540 565 540 565 20,100
2021/12/28 540 545 534 541 28,900
2021/12/27 550 550 539 544 17,700
2021/12/24 562 562 551 553 22,700
2021/12/23 562 566 555 561 22,700
2021/12/22 569 569 561 561 15,100
2021/12/21 565 574 561 569 23,500
2021/12/20 583 583 562 563 40,900
2021/12/17 597 600 579 585 28,700
2021/12/16 597 604 596 597 16,200
2021/12/15 601 613 592 592 22,000
2021/12/14 605 607 590 602 31,400
2021/12/13 638 638 605 605 24,700
2021/12/10 645 648 634 637 17,500
2021/12/09 651 655 639 639 13,000
2021/12/08 662 663 648 654 22,700
2021/12/07 642 656 631 656 17,900
2021/12/06 662 662 637 637 16,500
2021/12/03 643 664 641 662 14,000
2021/12/02 650 652 627 640 38,100
2021/12/01 658 669 654 655 52,200
2021/11/30 667 680 664 666 44,400
2021/11/29 671 677 660 663 56,400
2021/11/26 687 687 674 677 28,500
2021/11/25 683 694 682 689 18,000
2021/11/24 681 686 680 682 13,900
2021/11/22 687 687 679 681 4,400
2021/11/19 673 689 670 689 28,900
2021/11/18 678 682 671 671 14,100
2021/11/17 673 683 673 678 21,400
2021/11/16 667 677 665 673 9,800
2021/11/15 676 677 670 670 11,700
2021/11/12 654 674 654 674 29,300
2021/11/11 657 658 645 648 19,100
2021/11/10 646 655 642 655 13,400
2021/11/09 645 649 643 647 24,300
2021/11/08 651 655 646 646 17,200
2021/11/05 657 658 643 651 10,100
2021/11/04 636 662 636 662 43,800
2021/11/02 650 651 632 640 34,400
2021/11/01 641 655 640 649 16,500
2021/10/29 643 646 633 637 35,700
2021/10/28 647 655 640 645 24,300
2021/10/27 640 650 640 647 20,800
2021/10/26 657 657 641 646 18,100
2021/10/25 655 663 652 652 10,400
2021/10/22 659 664 657 663 18,300
2021/10/21 667 670 658 659 23,800
2021/10/20 668 673 667 667 10,100
2021/10/19 681 688 664 667 40,000
2021/10/18 666 690 665 681 57,500
2021/10/15 645 666 640 656 112,100
2021/10/14 631 646 630 645 22,000
2021/10/13 637 639 630 633 39,600
2021/10/12 643 643 635 637 15,400
2021/10/11 636 644 630 644 19,200
2021/10/08 638 643 634 634 30,800
2021/10/07 631 636 626 632 47,800
2021/10/06 629 636 624 628 63,700
2021/10/05 625 634 624 627 61,000
2021/10/04 631 640 631 633 30,800
2021/10/01 640 640 631 631 58,500
2021/09/30 647 652 644 644 17,100
2021/09/29 653 653 642 647 43,800
2021/09/28 648 654 638 653 39,800
2021/09/27 651 655 648 651 51,100
2021/09/24 645 651 645 650 30,600
2021/09/22 638 648 635 644 27,700
2021/09/21 641 649 641 645 16,600
2021/09/17 648 650 644 650 31,000
2021/09/16 648 650 642 649 33,200
2021/09/15 647 648 641 648 13,900
2021/09/14 645 649 640 649 23,800
2021/09/13 645 650 640 649 36,400
2021/09/10 628 655 628 646 97,700
2021/09/09 637 637 629 629 37,100
2021/09/08 636 640 634 638 32,800
2021/09/07 638 643 633 640 27,000
2021/09/06 645 645 632 638 26,500
2021/09/03 639 660 639 645 62,200
2021/09/02 630 637 624 637 44,100
2021/09/01 632 636 628 630 23,900
2021/08/31 628 636 627 631 11,000
2021/08/30 630 635 627 632 11,400
2021/08/27 633 634 621 631 24,500
2021/08/26 634 637 626 632 15,000
2021/08/25 633 634 625 634 17,400
2021/08/24 626 637 626 632 22,000
2021/08/23 625 634 623 626 19,000
2021/08/20 624 628 621 623 18,800
2021/08/19 632 632 623 624 21,000
2021/08/18 630 640 630 636 26,200
2021/08/17 628 632 625 629 21,900
2021/08/16 630 635 622 628 26,500
2021/08/13 625 632 625 630 12,700
2021/08/12 636 636 624 627 10,700
2021/08/11 629 633 621 632 35,600
2021/08/10 624 626 622 624 7,700
2021/08/06 622 622 618 621 15,000
2021/08/05 617 623 617 622 5,000
2021/08/04 619 622 619 619 9,500
2021/08/03 622 623 618 620 23,300
2021/08/02 640 640 623 624 43,900
2021/07/30 636 640 618 636 42,100
2021/07/29 627 638 622 638 24,600
2021/07/28 619 626 617 624 11,900
2021/07/27 627 627 619 622 22,800
2021/07/26 613 625 610 624 69,600
2021/07/21 622 625 621 623 34,600
2021/07/20 615 627 612 623 33,000
2021/07/19 614 622 610 622 41,900
2021/07/16 615 621 615 620 23,500
2021/07/15 618 625 616 618 43,700
2021/07/14 624 624 609 618 20,300
2021/07/13 622 624 618 622 8,800
2021/07/12 611 622 611 622 39,100
2021/07/09 602 620 601 613 42,800
2021/07/08 620 621 612 612 31,300
2021/07/07 617 623 617 621 9,200
2021/07/06 624 624 620 621 8,900
2021/07/05 620 628 620 624 14,100
2021/07/02 625 628 620 624 16,300
2021/07/01 625 628 619 623 37,000
2021/06/30 624 627 622 623 11,200
2021/06/29 629 629 619 624 14,600
2021/06/28 618 629 618 629 17,300
2021/06/25 619 621 619 620 5,000
2021/06/24 621 624 619 619 13,500
2021/06/23 622 626 621 623 9,600
2021/06/22 619 622 619 622 10,600
2021/06/21 613 619 612 614 28,000
2021/06/18 619 621 614 619 16,900
2021/06/17 616 620 612 615 23,800
2021/06/16 621 621 615 616 19,200
2021/06/15 622 622 616 621 11,700
2021/06/14 613 622 608 619 27,700
2021/06/11 613 617 611 613 38,200
2021/06/10 616 619 614 617 23,000
2021/06/09 625 625 617 618 11,900
2021/06/08 618 625 617 625 8,000
2021/06/07 620 622 616 618 19,600
2021/06/04 620 622 605 620 38,100
2021/06/03 621 626 619 625 24,700
2021/06/02 634 643 618 630 58,400
2021/06/01 625 632 620 632 26,200
2021/05/31 623 623 619 622 16,000
2021/05/28 622 628 615 626 28,600
2021/05/27 620 623 619 622 12,500
2021/05/26 620 622 618 621 17,800
2021/05/25 624 625 613 619 13,600
2021/05/24 611 625 611 622 8,400
2021/05/21 621 622 608 610 20,900
2021/05/20 620 627 620 621 12,900
2021/05/19 624 631 619 620 22,000
2021/05/18 624 636 617 634 31,000
2021/05/17 641 643 620 621 47,700
2021/05/14 619 653 617 651 159,200
2021/05/13 609 623 609 615 64,400
2021/05/12 632 633 619 619 76,900
2021/05/11 632 644 631 632 82,400
2021/05/10 591 643 587 642 200,500
2021/05/07 552 604 550 601 239,300
2021/05/06 537 557 535 552 57,000
2021/04/30 546 552 537 540 45,000
2021/04/28 545 550 545 545 17,600
2021/04/27 547 549 543 546 13,400
2021/04/26 543 546 542 544 10,500
2021/04/23 542 546 540 545 7,300
2021/04/22 542 546 542 543 7,700
2021/04/21 552 553 541 541 32,800
2021/04/20 554 562 554 556 19,000
2021/04/19 560 562 557 560 25,600
2021/04/16 564 564 556 559 15,300
2021/04/15 557 563 556 563 21,400
2021/04/14 557 558 553 554 25,600
2021/04/13 551 560 551 560 16,100
2021/04/12 549 553 548 553 27,400
2021/04/09 545 548 541 545 26,300
2021/04/08 554 555 542 542 66,300
2021/04/07 555 558 554 556 30,700
2021/04/06 560 561 555 556 42,000
2021/04/05 561 564 556 562 21,500
2021/04/02 556 563 553 561 24,200
2021/04/01 556 559 554 554 39,600
2021/03/31 568 568 556 556 43,900
2021/03/30 578 578 564 566 37,500
2021/03/29 580 584 571 581 46,600
2021/03/26 577 583 571 575 32,300
2021/03/25 567 577 565 577 27,100
2021/03/24 581 581 561 562 47,200
2021/03/23 589 589 578 582 30,800
2021/03/22 583 589 583 589 32,400
2021/03/19 594 594 581 588 38,200
2021/03/18 591 596 588 593 50,000
2021/03/17 593 597 589 597 29,700
2021/03/16 576 594 574 594 53,800
2021/03/15 574 579 571 578 40,300
2021/03/12 562 569 557 569 57,200
2021/03/11 562 568 558 568 33,100
2021/03/10 567 567 555 560 55,400
2021/03/09 562 574 555 572 55,000
2021/03/08 543 558 541 558 67,900
2021/03/05 533 541 528 541 57,400
2021/03/04 535 537 532 536 50,900
2021/03/03 531 539 530 538 50,300
2021/03/02 542 543 530 530 70,800
2021/03/01 546 546 538 541 58,200
2021/02/26 559 559 539 543 92,600
2021/02/25 568 568 555 555 58,000
2021/02/24 549 565 545 563 141,700
2021/02/22 558 558 545 546 97,000
2021/02/19 539 560 537 558 163,100
2021/02/18 543 544 533 538 89,500
2021/02/17 531 551 531 546 113,200
2021/02/16 530 536 526 533 111,300
2021/02/15 510 533 510 532 129,800
2021/02/12 505 508 504 507 25,400
2021/02/10 508 508 501 504 26,600
2021/02/09 513 513 502 509 74,400
2021/02/08 493 515 491 513 111,600
2021/02/05 481 492 481 491 91,900
2021/02/04 473 479 473 479 70,000
2021/02/03 473 474 471 471 55,300
2021/02/02 471 474 468 471 70,500
2021/02/01 476 480 471 471 79,700
2021/01/29 482 484 474 477 97,000
2021/01/28 484 488 480 480 142,000
2021/01/27 487 490 483 487 110,900
2021/01/26 490 490 484 486 63,500
2021/01/25 488 491 488 490 44,500
2021/01/22 487 488 485 487 72,900
2021/01/21 491 493 486 487 52,200
2021/01/20 496 496 490 491 35,100
2021/01/19 495 497 493 496 18,300
2021/01/18 491 495 491 495 7,900
2021/01/15 498 498 491 491 26,000
2021/01/14 496 497 492 496 32,200
2021/01/13 493 497 493 497 12,700
2021/01/12 497 497 488 497 49,500
2021/01/08 493 501 492 501 54,900
2021/01/07 497 499 491 493 43,600
2021/01/06 489 495 489 495 22,000
2021/01/05 492 492 488 489 15,000
2021/01/04 506 506 488 488 33,800

このページの先頭へ