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 |
|---|---|---|---|---|---|
| 2024/11/08 | 887 | 924 | 887 | 908 | 155,700 |
| 2024/11/07 | 863 | 897 | 863 | 892 | 106,100 |
| 2024/11/06 | 829 | 867 | 828 | 857 | 79,100 |
| 2024/11/05 | 833 | 847 | 809 | 834 | 99,100 |
| 2024/11/01 | 885 | 894 | 818 | 833 | 154,000 |
| 2024/10/31 | 809 | 894 | 755 | 885 | 370,000 |
| 2024/10/30 | 911 | 911 | 802 | 808 | 415,300 |
| 2024/10/29 | 875 | 910 | 861 | 902 | 120,600 |
| 2024/10/28 | 861 | 880 | 842 | 877 | 114,600 |
| 2024/10/25 | 850 | 869 | 845 | 866 | 63,200 |
| 2024/10/24 | 859 | 863 | 831 | 856 | 143,700 |
| 2024/10/23 | 881 | 920 | 875 | 875 | 260,400 |
| 2024/10/22 | 885 | 889 | 872 | 884 | 87,400 |
| 2024/10/21 | 876 | 899 | 876 | 898 | 41,200 |
| 2024/10/18 | 882 | 896 | 875 | 875 | 46,000 |
| 2024/10/17 | 881 | 892 | 875 | 890 | 41,100 |
| 2024/10/16 | 887 | 897 | 883 | 896 | 66,600 |
| 2024/10/15 | 896 | 908 | 880 | 896 | 79,500 |
| 2024/10/11 | 892 | 896 | 862 | 881 | 172,000 |
| 2024/10/10 | 900 | 916 | 884 | 902 | 171,400 |
| 2024/10/09 | 879 | 888 | 866 | 877 | 120,900 |
| 2024/10/08 | 850 | 878 | 847 | 876 | 121,500 |
| 2024/10/07 | 838 | 853 | 823 | 852 | 151,400 |
| 2024/10/04 | 809 | 843 | 803 | 842 | 135,500 |
| 2024/10/03 | 791 | 806 | 785 | 799 | 86,000 |
| 2024/10/02 | 786 | 797 | 777 | 790 | 52,100 |
| 2024/10/01 | 764 | 786 | 764 | 786 | 38,200 |
| 2024/09/30 | 773 | 776 | 750 | 764 | 65,700 |
| 2024/09/27 | 761 | 789 | 761 | 780 | 81,100 |
| 2024/09/26 | 790 | 808 | 751 | 754 | 231,500 |
| 2024/09/25 | 757 | 807 | 757 | 790 | 170,900 |
| 2024/09/24 | 752 | 767 | 746 | 764 | 52,500 |
| 2024/09/20 | 752 | 758 | 746 | 756 | 20,400 |
| 2024/09/19 | 750 | 767 | 740 | 745 | 40,000 |
| 2024/09/18 | 743 | 770 | 743 | 759 | 102,700 |
| 2024/09/17 | 741 | 742 | 723 | 736 | 29,500 |
| 2024/09/13 | 741 | 745 | 736 | 738 | 23,300 |
| 2024/09/12 | 743 | 747 | 727 | 739 | 41,300 |
| 2024/09/11 | 737 | 745 | 733 | 740 | 32,200 |
| 2024/09/10 | 748 | 757 | 740 | 749 | 36,900 |
| 2024/09/09 | 728 | 761 | 728 | 748 | 64,300 |
| 2024/09/06 | 747 | 759 | 739 | 743 | 67,100 |
| 2024/09/05 | 698 | 749 | 698 | 747 | 124,000 |
| 2024/09/04 | 690 | 709 | 681 | 694 | 186,700 |
| 2024/09/03 | 735 | 736 | 704 | 705 | 142,500 |
| 2024/09/02 | 773 | 777 | 738 | 743 | 90,500 |
| 2024/08/30 | 758 | 774 | 758 | 770 | 33,400 |
| 2024/08/29 | 757 | 767 | 752 | 761 | 51,300 |
| 2024/08/28 | 747 | 760 | 746 | 760 | 67,500 |
| 2024/08/27 | 750 | 758 | 744 | 746 | 42,700 |
| 2024/08/26 | 763 | 770 | 743 | 760 | 104,200 |
| 2024/08/23 | 758 | 770 | 752 | 753 | 54,500 |
| 2024/08/22 | 757 | 779 | 753 | 758 | 143,100 |
| 2024/08/21 | 744 | 757 | 723 | 756 | 220,800 |
| 2024/08/20 | 778 | 779 | 735 | 745 | 211,400 |
| 2024/08/19 | 780 | 805 | 763 | 770 | 252,200 |
| 2024/08/16 | 778 | 793 | 765 | 793 | 143,400 |
| 2024/08/15 | 766 | 808 | 760 | 774 | 399,700 |
| 2024/08/14 | 802 | 802 | 720 | 769 | 407,100 |
| 2024/08/13 | 803 | 816 | 771 | 795 | 433,200 |
| 2024/08/09 | 771 | 807 | 760 | 803 | 353,000 |
| 2024/08/08 | 749 | 759 | 736 | 748 | 371,100 |
| 2024/08/07 | 684 | 762 | 683 | 755 | 501,300 |
| 2024/08/06 | 669 | 694 | 668 | 694 | 497,200 |
| 2024/08/05 | 626 | 666 | 617 | 645 | 580,900 |
| 2024/08/02 | 675 | 679 | 635 | 646 | 205,000 |
| 2024/08/01 | 680 | 693 | 677 | 685 | 609,200 |
| 2024/07/31 | 652 | 683 | 643 | 680 | 439,300 |
| 2024/07/30 | 665 | 688 | 643 | 656 | 376,400 |
| 2024/07/29 | 649 | 681 | 649 | 665 | 477,900 |
| 2024/07/26 | 663 | 666 | 651 | 659 | 169,300 |
| 2024/07/25 | 645 | 670 | 643 | 654 | 263,000 |
| 2024/07/24 | 634 | 657 | 634 | 651 | 108,600 |
| 2024/07/23 | 616 | 636 | 615 | 634 | 65,900 |
| 2024/07/22 | 614 | 616 | 604 | 606 | 39,300 |
| 2024/07/19 | 604 | 615 | 604 | 613 | 30,300 |
| 2024/07/18 | 618 | 618 | 607 | 607 | 43,800 |
| 2024/07/17 | 591 | 628 | 591 | 617 | 90,900 |
| 2024/07/16 | 594 | 598 | 590 | 590 | 65,000 |
| 2024/07/12 | 583 | 600 | 582 | 599 | 93,400 |
| 2024/07/11 | 582 | 592 | 579 | 589 | 61,200 |
| 2024/07/10 | 578 | 588 | 570 | 577 | 64,300 |
| 2024/07/09 | 587 | 587 | 571 | 572 | 187,600 |
| 2024/07/08 | 616 | 618 | 587 | 591 | 176,400 |
| 2024/07/05 | 632 | 637 | 613 | 621 | 95,500 |
| 2024/07/04 | 628 | 637 | 628 | 632 | 74,600 |
| 2024/07/03 | 625 | 633 | 622 | 633 | 50,100 |
| 2024/07/02 | 627 | 634 | 625 | 628 | 48,900 |
| 2024/07/01 | 615 | 630 | 609 | 627 | 91,500 |
| 2024/06/28 | 625 | 625 | 607 | 615 | 78,900 |
| 2024/06/27 | 627 | 631 | 618 | 618 | 89,000 |
| 2024/06/26 | 630 | 639 | 615 | 631 | 110,000 |
| 2024/06/25 | 638 | 640 | 607 | 630 | 147,900 |
| 2024/06/24 | 642 | 648 | 636 | 640 | 83,000 |
| 2024/06/21 | 649 | 652 | 637 | 641 | 41,900 |
| 2024/06/20 | 659 | 659 | 638 | 649 | 130,100 |
| 2024/06/19 | 668 | 673 | 658 | 658 | 24,800 |
| 2024/06/18 | 654 | 672 | 654 | 668 | 80,600 |
| 2024/06/17 | 654 | 654 | 626 | 650 | 100,700 |
| 2024/06/14 | 653 | 662 | 648 | 657 | 61,600 |
| 2024/06/13 | 658 | 663 | 650 | 655 | 40,800 |
| 2024/06/12 | 650 | 663 | 650 | 663 | 34,300 |
| 2024/06/11 | 635 | 649 | 635 | 649 | 47,600 |
| 2024/06/10 | 630 | 641 | 628 | 636 | 80,100 |
| 2024/06/07 | 630 | 630 | 618 | 626 | 49,800 |
| 2024/06/06 | 637 | 642 | 631 | 635 | 26,400 |
| 2024/06/05 | 640 | 648 | 633 | 635 | 51,000 |
| 2024/06/04 | 636 | 643 | 630 | 634 | 59,700 |
| 2024/06/03 | 632 | 636 | 629 | 636 | 20,100 |
| 2024/05/31 | 622 | 635 | 622 | 631 | 41,300 |
| 2024/05/30 | 628 | 630 | 615 | 625 | 57,500 |
| 2024/05/29 | 638 | 649 | 627 | 633 | 49,400 |
| 2024/05/28 | 641 | 641 | 626 | 633 | 27,400 |
| 2024/05/27 | 638 | 646 | 631 | 641 | 58,500 |
| 2024/05/24 | 634 | 640 | 626 | 636 | 57,300 |
| 2024/05/23 | 630 | 641 | 622 | 639 | 88,100 |
| 2024/05/22 | 654 | 654 | 621 | 625 | 64,300 |
| 2024/05/21 | 653 | 664 | 646 | 653 | 62,300 |
| 2024/05/20 | 667 | 689 | 652 | 652 | 101,600 |
| 2024/05/17 | 673 | 684 | 664 | 677 | 104,000 |
| 2024/05/16 | 648 | 674 | 632 | 674 | 163,000 |
| 2024/05/15 | 650 | 655 | 620 | 648 | 201,600 |
| 2024/05/14 | 654 | 654 | 637 | 643 | 58,500 |
| 2024/05/13 | 650 | 655 | 635 | 647 | 80,600 |
| 2024/05/10 | 657 | 663 | 644 | 651 | 64,000 |
| 2024/05/09 | 657 | 667 | 648 | 659 | 75,700 |
| 2024/05/08 | 668 | 671 | 655 | 659 | 85,700 |
| 2024/05/07 | 660 | 672 | 657 | 667 | 115,700 |
| 2024/05/02 | 637 | 672 | 627 | 665 | 170,000 |
| 2024/05/01 | 636 | 650 | 622 | 632 | 99,800 |
| 2024/04/30 | 626 | 642 | 624 | 641 | 132,000 |
| 2024/04/26 | 657 | 657 | 621 | 621 | 294,700 |
| 2024/04/25 | 667 | 667 | 652 | 662 | 162,700 |
| 2024/04/24 | 631 | 690 | 626 | 668 | 523,400 |
| 2024/04/23 | 597 | 621 | 590 | 621 | 80,800 |
| 2024/04/22 | 576 | 601 | 575 | 598 | 68,900 |
| 2024/04/19 | 578 | 580 | 560 | 570 | 79,500 |
| 2024/04/18 | 577 | 590 | 577 | 583 | 22,500 |
| 2024/04/17 | 584 | 590 | 574 | 579 | 44,200 |
| 2024/04/16 | 596 | 596 | 579 | 579 | 68,000 |
| 2024/04/15 | 597 | 601 | 590 | 600 | 58,100 |
| 2024/04/12 | 586 | 604 | 582 | 599 | 76,700 |
| 2024/04/11 | 555 | 586 | 553 | 584 | 122,100 |
| 2024/04/10 | 542 | 565 | 542 | 560 | 84,500 |
| 2024/04/09 | 542 | 548 | 536 | 545 | 56,600 |
| 2024/04/08 | 545 | 547 | 540 | 543 | 37,300 |
| 2024/04/05 | 546 | 552 | 544 | 544 | 21,800 |
| 2024/04/04 | 554 | 554 | 545 | 548 | 66,700 |
| 2024/04/03 | 550 | 567 | 548 | 553 | 111,300 |
| 2024/04/02 | 559 | 559 | 546 | 548 | 43,100 |
| 2024/04/01 | 567 | 568 | 555 | 559 | 52,600 |
| 2024/03/29 | 559 | 573 | 559 | 567 | 71,900 |
| 2024/03/28 | 569 | 578 | 550 | 555 | 151,800 |
| 2024/03/27 | 584 | 586 | 569 | 571 | 81,400 |
| 2024/03/26 | 610 | 614 | 575 | 581 | 155,200 |
| 2024/03/25 | 620 | 633 | 612 | 614 | 58,600 |
| 2024/03/22 | 621 | 621 | 613 | 620 | 32,800 |
| 2024/03/21 | 608 | 622 | 606 | 622 | 49,400 |
| 2024/03/19 | 606 | 612 | 600 | 606 | 36,800 |
| 2024/03/18 | 597 | 613 | 596 | 609 | 102,700 |
| 2024/03/15 | 591 | 593 | 584 | 592 | 27,300 |
| 2024/03/14 | 588 | 591 | 576 | 591 | 32,500 |
| 2024/03/13 | 582 | 587 | 578 | 587 | 19,400 |
| 2024/03/12 | 586 | 592 | 570 | 582 | 79,400 |
| 2024/03/11 | 599 | 601 | 583 | 589 | 172,300 |
| 2024/03/08 | 596 | 605 | 595 | 600 | 59,400 |
| 2024/03/07 | 606 | 616 | 596 | 603 | 98,900 |
| 2024/03/06 | 595 | 616 | 595 | 607 | 93,100 |
| 2024/03/05 | 598 | 605 | 593 | 603 | 26,800 |
| 2024/03/04 | 601 | 605 | 597 | 600 | 116,000 |
| 2024/03/01 | 593 | 604 | 584 | 604 | 76,500 |
| 2024/02/29 | 599 | 608 | 590 | 596 | 100,300 |
| 2024/02/28 | 598 | 606 | 595 | 600 | 105,900 |
| 2024/02/27 | 601 | 611 | 597 | 598 | 58,000 |
| 2024/02/26 | 589 | 609 | 583 | 601 | 142,800 |
| 2024/02/22 | 607 | 611 | 580 | 590 | 156,400 |
| 2024/02/21 | 597 | 606 | 594 | 599 | 54,600 |
| 2024/02/20 | 591 | 604 | 591 | 598 | 94,100 |
| 2024/02/19 | 598 | 629 | 598 | 611 | 180,900 |
| 2024/02/16 | 569 | 598 | 567 | 598 | 69,100 |
| 2024/02/15 | 602 | 605 | 561 | 562 | 172,700 |
| 2024/02/14 | 601 | 610 | 589 | 603 | 113,300 |
| 2024/02/13 | 596 | 603 | 582 | 593 | 150,300 |
| 2024/02/09 | 570 | 592 | 567 | 589 | 143,400 |
| 2024/02/08 | 553 | 574 | 546 | 568 | 119,700 |
| 2024/02/07 | 558 | 563 | 549 | 554 | 73,200 |
| 2024/02/06 | 535 | 567 | 535 | 566 | 148,700 |
| 2024/02/05 | 528 | 543 | 528 | 540 | 47,900 |
| 2024/02/02 | 535 | 535 | 523 | 531 | 44,200 |
| 2024/02/01 | 511 | 542 | 511 | 535 | 120,500 |
| 2024/01/31 | 525 | 537 | 485 | 515 | 236,800 |
| 2024/01/30 | 540 | 543 | 522 | 523 | 189,600 |
| 2024/01/29 | 518 | 539 | 518 | 539 | 86,800 |
| 2024/01/26 | 510 | 519 | 510 | 518 | 38,200 |
| 2024/01/25 | 515 | 515 | 510 | 511 | 34,700 |
| 2024/01/24 | 513 | 516 | 512 | 515 | 13,200 |
| 2024/01/23 | 522 | 522 | 513 | 514 | 20,100 |
| 2024/01/22 | 516 | 523 | 511 | 522 | 44,800 |
| 2024/01/19 | 513 | 517 | 510 | 513 | 47,100 |
| 2024/01/18 | 509 | 515 | 509 | 514 | 16,700 |
| 2024/01/17 | 513 | 520 | 511 | 511 | 40,000 |
| 2024/01/16 | 508 | 513 | 501 | 513 | 48,900 |
| 2024/01/15 | 501 | 510 | 501 | 506 | 89,200 |
| 2024/01/12 | 503 | 507 | 500 | 502 | 65,800 |
| 2024/01/11 | 509 | 510 | 502 | 504 | 29,500 |
| 2024/01/10 | 512 | 512 | 504 | 507 | 26,400 |
| 2024/01/09 | 506 | 513 | 505 | 511 | 25,700 |
| 2024/01/05 | 510 | 514 | 502 | 502 | 31,900 |
| 2024/01/04 | 512 | 512 | 500 | 508 | 26,900 |