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
2022/12/30 399 400 394 394 39,500
2022/12/29 392 400 388 400 60,700
2022/12/28 395 397 386 397 67,700
2022/12/27 390 396 390 393 67,400
2022/12/26 383 389 381 388 45,200
2022/12/23 386 386 383 383 54,400
2022/12/22 380 393 380 390 74,000
2022/12/21 393 393 378 378 180,300
2022/12/20 409 409 393 393 147,800
2022/12/19 385 415 384 410 298,600
2022/12/16 387 388 384 386 54,000
2022/12/15 390 390 387 389 28,000
2022/12/14 388 389 387 389 20,200
2022/12/13 391 393 387 388 35,600
2022/12/12 387 391 386 387 44,200
2022/12/09 382 388 381 388 52,600
2022/12/08 382 382 376 382 28,000
2022/12/07 379 382 377 381 27,800
2022/12/06 384 384 380 381 33,200
2022/12/05 385 387 381 387 25,100
2022/12/02 378 384 372 384 68,700
2022/12/01 380 381 374 377 77,300
2022/11/30 380 383 378 380 40,700
2022/11/29 381 385 380 380 44,500
2022/11/28 392 392 383 385 49,700
2022/11/25 384 393 384 390 101,200
2022/11/24 383 385 381 384 62,400
2022/11/22 375 384 375 380 76,400
2022/11/21 373 375 370 373 25,100
2022/11/18 373 377 371 373 62,500
2022/11/17 366 370 364 370 29,700
2022/11/16 368 370 367 368 22,700
2022/11/15 366 375 366 368 71,900
2022/11/14 368 369 364 364 37,000
2022/11/11 362 366 359 365 63,000
2022/11/10 359 359 356 356 36,700
2022/11/09 371 371 359 359 104,700
2022/11/08 374 374 369 369 83,500
2022/11/07 370 374 369 370 21,700
2022/11/04 372 375 369 369 36,900
2022/11/02 378 380 373 375 49,900
2022/11/01 368 388 368 378 158,000
2022/10/31 353 372 353 370 162,700
2022/10/28 363 366 344 349 434,600
2022/10/27 371 380 363 365 194,600
2022/10/26 375 376 371 376 82,800
2022/10/25 373 375 367 373 73,700
2022/10/24 366 368 363 367 83,200
2022/10/21 373 374 366 366 99,000
2022/10/20 374 377 372 374 61,500
2022/10/19 378 379 375 378 77,400
2022/10/18 373 382 373 378 65,000
2022/10/17 378 378 370 373 75,900
2022/10/14 372 381 371 378 76,400
2022/10/13 380 380 368 368 114,100
2022/10/12 383 385 376 383 86,200
2022/10/11 380 388 378 383 116,500
2022/10/07 383 391 382 390 65,300
2022/10/06 382 393 381 391 93,400
2022/10/05 375 381 375 378 54,900
2022/10/04 365 373 365 372 142,100
2022/10/03 365 368 358 360 116,100
2022/09/30 376 376 370 370 53,900
2022/09/29 370 380 370 376 104,600
2022/09/28 371 371 363 370 97,500
2022/09/27 373 374 370 371 74,900
2022/09/26 378 378 372 373 71,800
2022/09/22 378 382 373 378 60,100
2022/09/21 389 389 379 379 84,900
2022/09/20 396 398 389 392 87,200
2022/09/16 397 400 396 396 36,400
2022/09/15 400 400 396 398 35,200
2022/09/14 396 399 396 397 48,900
2022/09/13 403 406 400 402 58,600
2022/09/12 410 410 403 406 37,600
2022/09/09 404 410 402 404 48,400
2022/09/08 404 414 403 411 77,600
2022/09/07 399 403 393 402 101,300
2022/09/06 405 409 399 399 126,800
2022/09/05 410 410 405 405 55,300
2022/09/02 413 414 409 411 57,200
2022/09/01 418 418 413 414 61,200
2022/08/31 421 423 417 417 41,700
2022/08/30 418 422 418 421 23,500
2022/08/29 423 425 417 418 91,000
2022/08/26 419 435 417 431 76,500
2022/08/25 420 420 416 419 106,800
2022/08/24 427 427 420 420 65,100
2022/08/23 426 427 422 425 31,900
2022/08/22 426 429 422 428 72,900
2022/08/19 428 429 427 427 23,300
2022/08/18 426 429 425 428 61,100
2022/08/17 428 431 428 428 29,600
2022/08/16 429 430 426 427 31,700
2022/08/15 436 436 428 432 30,700
2022/08/12 430 434 427 432 79,400
2022/08/10 435 436 426 428 67,900
2022/08/09 428 445 428 440 71,600
2022/08/08 436 438 426 428 91,300
2022/08/05 435 438 432 434 36,200
2022/08/04 430 443 430 436 74,900
2022/08/03 437 439 430 431 111,700
2022/08/02 451 451 439 439 108,900
2022/08/01 461 461 448 454 132,200
2022/07/29 475 476 461 461 130,900
2022/07/28 477 480 469 473 89,800
2022/07/27 481 481 472 474 85,200
2022/07/26 483 486 480 484 20,800
2022/07/25 491 491 481 485 57,400
2022/07/22 499 504 494 494 21,700
2022/07/21 495 500 495 499 24,700
2022/07/20 491 499 491 499 19,300
2022/07/19 497 497 482 487 62,900
2022/07/15 488 491 478 490 27,900
2022/07/14 486 488 483 483 18,500
2022/07/13 489 494 485 485 42,300
2022/07/12 496 496 486 487 32,200
2022/07/11 498 503 493 496 27,600
2022/07/08 496 502 490 490 37,400
2022/07/07 496 498 494 496 16,600
2022/07/06 498 504 495 495 15,400
2022/07/05 498 506 498 500 21,200
2022/07/04 504 508 500 501 55,700
2022/07/01 508 517 496 496 41,000
2022/06/30 517 528 509 509 43,400
2022/06/29 505 547 505 507 76,000
2022/06/28 492 508 492 508 15,500
2022/06/27 496 500 491 497 19,400
2022/06/24 507 511 495 495 41,900
2022/06/23 500 505 495 497 15,000
2022/06/22 508 509 500 501 7,400
2022/06/21 495 506 495 504 12,800
2022/06/20 505 524 484 495 38,200
2022/06/17 492 508 489 500 23,900
2022/06/16 497 504 493 497 35,300
2022/06/15 518 518 496 496 58,000
2022/06/14 520 524 512 516 28,400
2022/06/13 533 533 521 525 16,900
2022/06/10 539 545 534 534 25,400
2022/06/09 551 553 547 551 21,900
2022/06/08 539 546 539 546 20,100
2022/06/07 535 541 534 534 13,000
2022/06/06 540 541 535 538 15,100
2022/06/03 548 548 538 544 11,200
2022/06/02 539 544 535 544 7,300
2022/06/01 532 547 531 543 30,200
2022/05/31 533 536 527 528 14,300
2022/05/30 546 547 531 532 34,700
2022/05/27 542 547 528 547 17,700
2022/05/26 527 540 527 529 21,400
2022/05/25 530 537 520 520 26,100
2022/05/24 541 541 530 531 12,700
2022/05/23 539 548 539 546 15,000
2022/05/20 523 534 523 534 12,100
2022/05/19 525 529 520 523 12,300
2022/05/18 525 532 523 532 8,200
2022/05/17 520 527 520 526 11,100
2022/05/16 539 539 521 522 9,200
2022/05/13 519 531 519 531 11,200
2022/05/12 512 524 512 516 28,900
2022/05/11 515 538 513 518 40,900
2022/05/10 510 521 509 516 24,600
2022/05/09 529 530 515 515 22,400
2022/05/06 520 535 520 529 29,700
2022/05/02 525 531 520 520 25,600
2022/04/28 521 535 520 535 21,300
2022/04/27 518 523 517 517 34,400
2022/04/26 517 524 517 521 9,000
2022/04/25 521 529 517 517 35,100
2022/04/22 536 536 520 521 19,200
2022/04/21 536 542 531 536 28,600
2022/04/20 524 550 524 541 34,100
2022/04/19 519 521 514 517 35,300
2022/04/18 523 525 519 520 9,300
2022/04/15 529 529 516 524 23,400
2022/04/14 531 531 523 530 5,300
2022/04/13 519 536 519 531 32,400
2022/04/12 518 526 511 522 38,100
2022/04/11 545 545 516 516 52,800
2022/04/08 567 567 541 545 41,800
2022/04/07 591 592 566 566 66,600
2022/04/06 600 605 592 595 47,700
2022/04/05 612 615 601 605 92,800
2022/04/04 608 611 605 606 41,000
2022/04/01 610 616 606 608 36,800
2022/03/31 610 616 607 608 35,000
2022/03/30 625 625 603 620 37,800
2022/03/29 608 618 601 618 68,100
2022/03/28 606 609 592 608 42,700
2022/03/25 609 621 604 606 30,400
2022/03/24 598 609 596 609 46,500
2022/03/23 597 605 596 600 41,100
2022/03/22 596 596 581 595 41,400
2022/03/18 594 595 587 592 54,800
2022/03/17 605 605 591 594 22,300
2022/03/16 599 599 584 595 39,300
2022/03/15 595 597 588 595 22,000
2022/03/14 591 600 589 589 23,900
2022/03/11 591 599 578 591 23,500
2022/03/10 596 601 589 601 32,200
2022/03/09 584 589 577 580 17,800
2022/03/08 589 593 571 580 28,200
2022/03/07 604 604 589 596 23,000
2022/03/04 609 612 604 605 26,200
2022/03/03 602 614 602 608 34,100
2022/03/02 606 613 594 599 31,000
2022/03/01 614 619 608 608 24,500
2022/02/28 611 614 605 613 39,700
2022/02/25 610 613 605 608 31,200
2022/02/24 610 615 600 615 39,200
2022/02/22 608 612 606 609 19,300
2022/02/21 606 610 604 609 10,600
2022/02/18 612 614 602 606 24,700
2022/02/17 591 618 583 612 16,900
2022/02/16 598 598 591 594 7,600
2022/02/15 599 599 590 596 20,400
2022/02/14 597 597 586 597 15,900
2022/02/10 599 599 591 599 14,300
2022/02/09 598 598 588 593 20,300
2022/02/08 588 595 571 589 49,200
2022/02/07 542 588 542 583 47,400
2022/02/04 552 555 540 548 18,400
2022/02/03 565 565 552 552 9,400
2022/02/02 541 563 539 563 17,600
2022/02/01 543 544 531 537 13,500
2022/01/31 521 542 520 542 31,800
2022/01/28 534 545 524 524 38,600
2022/01/27 534 536 520 526 32,400
2022/01/26 547 550 533 533 13,300
2022/01/25 543 547 534 543 14,200
2022/01/24 515 547 512 547 53,200
2022/01/21 528 537 517 535 49,700
2022/01/20 534 545 534 539 11,900
2022/01/19 543 543 533 537 33,500
2022/01/18 547 549 544 544 8,400
2022/01/17 554 555 545 548 10,000
2022/01/14 549 549 539 549 20,200
2022/01/13 557 557 546 549 13,000
2022/01/12 547 558 547 557 12,800
2022/01/11 547 548 541 544 12,200
2022/01/07 560 566 544 545 20,000
2022/01/06 571 571 560 560 17,600
2022/01/05 579 585 575 579 15,200
2022/01/04 567 575 556 575 15,000

このページの先頭へ