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
2026/06/19 872 881 809 828 400,000
2026/06/18 888 890 872 878 74,100
2026/06/17 888 911 887 887 219,700
2026/06/16 903 903 882 888 46,600
2026/06/15 913 913 866 897 145,700
2026/06/12 937 940 896 898 369,400
2026/06/11 943 943 903 927 103,800
2026/06/10 975 975 938 940 79,600
2026/06/09 988 995 974 978 216,200
2026/06/08 998 1,007 975 980 48,200
2026/06/05 1,004 1,026 992 1,019 28,800
2026/06/04 1,019 1,020 1,000 1,003 26,000
2026/06/03 1,030 1,030 1,003 1,019 22,100
2026/06/02 1,021 1,029 1,003 1,017 51,200
2026/06/01 1,026 1,047 1,001 1,022 52,300
2026/05/29 1,050 1,067 1,033 1,033 67,700
2026/05/28 1,065 1,065 1,025 1,037 24,400
2026/05/27 1,030 1,065 1,030 1,065 40,600
2026/05/26 1,033 1,041 1,030 1,038 56,300
2026/05/25 1,061 1,061 1,012 1,020 39,700
2026/05/22 1,037 1,062 1,034 1,060 19,500
2026/05/21 1,013 1,050 1,013 1,041 252,600
2026/05/20 1,025 1,026 996 1,002 24,400
2026/05/19 1,047 1,047 1,009 1,018 25,300
2026/05/18 1,032 1,050 1,025 1,037 35,700
2026/05/15 1,025 1,030 1,000 1,021 41,200
2026/05/14 1,002 1,012 958 1,007 105,400
2026/05/13 1,112 1,120 956 1,002 86,700
2026/05/12 1,154 1,154 1,110 1,115 32,000
2026/05/11 1,135 1,161 1,126 1,140 46,000
2026/05/08 1,135 1,146 1,122 1,125 41,200
2026/05/07 1,141 1,157 1,138 1,140 28,300
2026/05/01 1,130 1,148 1,102 1,141 73,800
2026/04/30 1,111 1,159 1,097 1,137 303,500
2026/04/28 1,059 1,127 1,050 1,125 110,400
2026/04/27 1,018 1,060 1,009 1,057 60,200
2026/04/24 1,046 1,046 1,011 1,018 32,700
2026/04/23 1,053 1,065 1,043 1,052 41,100
2026/04/22 1,050 1,068 1,044 1,068 20,500
2026/04/21 1,068 1,068 1,045 1,045 25,400
2026/04/20 1,042 1,069 1,037 1,065 33,500
2026/04/17 1,054 1,054 1,024 1,031 19,500
2026/04/16 1,008 1,046 1,008 1,042 43,600
2026/04/15 1,066 1,066 1,008 1,008 36,400
2026/04/14 1,031 1,058 1,031 1,056 29,900
2026/04/13 1,008 1,040 1,008 1,031 48,300
2026/04/10 1,019 1,044 1,015 1,034 41,600
2026/04/09 995 1,010 990 1,010 21,900
2026/04/08 988 998 981 994 22,100
2026/04/07 969 980 964 974 12,900
2026/04/06 954 978 953 974 21,800
2026/04/03 939 967 939 957 46,900
2026/03/27 970 978 961 972 56,000
2026/03/26 1,001 1,023 960 974 225,700
2026/03/25 972 1,013 972 1,006 66,900
2026/03/24 978 986 968 983 48,800
2026/03/23 973 979 948 948 214,500
2026/03/19 1,023 1,025 994 1,003 58,500
2026/03/18 1,011 1,043 1,011 1,040 48,100
2026/03/17 1,030 1,031 1,006 1,006 29,300
2026/03/16 1,033 1,033 997 1,023 204,500
2026/03/13 1,043 1,048 1,022 1,030 46,800
2026/03/12 1,070 1,075 1,043 1,043 27,400
2026/03/11 1,078 1,092 1,074 1,080 20,100
2026/03/10 1,084 1,087 1,063 1,081 55,600
2026/03/09 1,066 1,066 1,022 1,054 103,600
2026/03/06 1,076 1,137 1,076 1,096 54,000
2026/03/05 1,070 1,103 1,060 1,087 64,000
2026/03/04 1,060 1,072 1,022 1,043 137,400
2026/03/03 1,107 1,108 1,060 1,082 71,500
2026/03/02 1,086 1,120 1,080 1,107 56,800
2026/02/27 1,081 1,106 1,071 1,101 42,500
2026/02/26 1,157 1,157 1,076 1,084 75,200
2026/02/25 1,113 1,158 1,110 1,157 88,800
2026/02/24 1,062 1,111 1,047 1,103 55,600
2026/02/20 1,079 1,081 1,065 1,065 29,100
2026/02/19 1,076 1,081 1,061 1,076 41,700
2026/02/18 1,070 1,097 1,054 1,082 111,200
2026/02/17 1,032 1,079 1,028 1,075 437,000
2026/02/16 1,030 1,046 1,020 1,027 182,700
2026/02/13 1,084 1,084 1,015 1,024 130,200
2026/02/12 1,080 1,098 1,078 1,084 248,800
2026/02/10 1,091 1,110 1,051 1,085 76,000
2026/02/09 1,138 1,138 1,102 1,102 25,400
2026/02/06 1,141 1,141 1,110 1,114 68,000
2026/02/05 1,119 1,131 1,117 1,124 31,800
2026/02/04 1,134 1,134 1,107 1,117 87,400
2026/02/03 1,121 1,152 1,120 1,138 74,100
2026/02/02 1,152 1,163 1,116 1,120 80,800
2026/01/30 1,139 1,152 1,115 1,152 98,100
2026/01/29 1,207 1,207 1,109 1,142 190,800
2026/01/28 1,231 1,231 1,200 1,205 76,400
2026/01/27 1,218 1,233 1,218 1,222 22,700
2026/01/26 1,223 1,240 1,217 1,220 55,600
2026/01/23 1,249 1,255 1,225 1,239 82,900
2026/01/22 1,215 1,240 1,197 1,227 76,300
2026/01/21 1,146 1,202 1,130 1,199 105,400
2026/01/20 1,202 1,202 1,108 1,130 128,500
2026/01/19 1,252 1,252 1,190 1,192 98,200
2026/01/16 1,251 1,259 1,243 1,244 14,800
2026/01/15 1,249 1,263 1,245 1,251 37,400
2026/01/14 1,258 1,271 1,246 1,249 103,400
2026/01/13 1,267 1,267 1,246 1,252 28,000
2026/01/09 1,253 1,255 1,243 1,253 23,200
2026/01/08 1,268 1,270 1,256 1,256 19,500
2026/01/07 1,250 1,269 1,249 1,269 43,000
2026/01/06 1,256 1,267 1,251 1,253 45,700
2026/01/05 1,267 1,269 1,244 1,246 42,600

このページの先頭へ