アテクト(4241)の株価時系列情報
アテクト(4241)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 421 | 425 | 419 | 425 | 28,400 |
| 2025/06/12 | 421 | 421 | 415 | 421 | 13,600 |
| 2025/06/11 | 410 | 422 | 407 | 421 | 45,800 |
| 2025/06/10 | 402 | 408 | 399 | 407 | 19,600 |
| 2025/06/09 | 400 | 409 | 400 | 402 | 18,600 |
| 2025/06/06 | 404 | 411 | 394 | 403 | 26,400 |
| 2025/06/05 | 394 | 406 | 392 | 405 | 25,700 |
| 2025/06/04 | 393 | 395 | 389 | 393 | 12,200 |
| 2025/06/03 | 393 | 393 | 387 | 393 | 8,700 |
| 2025/06/02 | 390 | 391 | 389 | 389 | 4,200 |
| 2025/05/30 | 389 | 391 | 388 | 388 | 7,200 |
| 2025/05/29 | 387 | 389 | 386 | 388 | 7,100 |
| 2025/05/28 | 384 | 387 | 384 | 385 | 3,200 |
| 2025/05/27 | 383 | 385 | 382 | 384 | 1,500 |
| 2025/05/26 | 387 | 387 | 382 | 383 | 1,300 |
| 2025/05/23 | 385 | 391 | 383 | 387 | 2,900 |
| 2025/05/22 | 385 | 389 | 380 | 385 | 2,900 |
| 2025/05/21 | 395 | 406 | 381 | 385 | 68,700 |
| 2025/05/20 | 396 | 396 | 386 | 395 | 6,500 |
| 2025/05/19 | 383 | 393 | 383 | 392 | 5,700 |
| 2025/05/16 | 386 | 403 | 380 | 385 | 60,800 |
| 2025/05/15 | 390 | 407 | 386 | 388 | 12,700 |
| 2025/05/14 | 386 | 398 | 386 | 396 | 11,700 |
| 2025/05/13 | 389 | 398 | 382 | 387 | 10,800 |
| 2025/05/12 | 384 | 389 | 384 | 384 | 7,200 |
| 2025/05/09 | 385 | 385 | 381 | 382 | 5,400 |
| 2025/05/08 | 377 | 385 | 377 | 385 | 8,400 |
| 2025/05/07 | 380 | 381 | 377 | 381 | 2,600 |
| 2025/05/02 | 381 | 381 | 375 | 375 | 9,600 |
| 2025/05/01 | 381 | 381 | 378 | 378 | 3,900 |
| 2025/04/30 | 386 | 386 | 377 | 381 | 5,300 |
| 2025/04/28 | 384 | 387 | 384 | 385 | 1,600 |
| 2025/04/25 | 383 | 388 | 383 | 384 | 4,700 |
| 2025/04/24 | 383 | 388 | 383 | 383 | 6,500 |
| 2025/04/23 | 384 | 388 | 380 | 381 | 9,700 |
| 2025/04/22 | 385 | 390 | 383 | 383 | 4,100 |
| 2025/04/21 | 390 | 390 | 381 | 388 | 6,300 |
| 2025/04/18 | 387 | 430 | 380 | 382 | 203,000 |
| 2025/04/17 | 376 | 418 | 369 | 395 | 147,900 |
| 2025/04/16 | 377 | 377 | 366 | 369 | 3,000 |
| 2025/04/15 | 374 | 374 | 370 | 374 | 1,600 |
| 2025/04/14 | 375 | 377 | 367 | 367 | 5,000 |
| 2025/04/11 | 357 | 364 | 345 | 359 | 15,100 |
| 2025/04/10 | 373 | 381 | 365 | 365 | 2,400 |
| 2025/04/09 | 353 | 353 | 345 | 349 | 5,200 |
| 2025/04/08 | 360 | 378 | 352 | 364 | 6,700 |
| 2025/04/07 | 326 | 359 | 325 | 358 | 20,100 |
| 2025/04/04 | 386 | 387 | 367 | 375 | 19,200 |
| 2025/04/03 | 388 | 398 | 386 | 398 | 10,300 |
| 2025/04/02 | 400 | 401 | 390 | 390 | 15,300 |
| 2025/04/01 | 424 | 424 | 398 | 398 | 53,400 |
| 2025/03/31 | 443 | 443 | 413 | 424 | 14,100 |
| 2025/03/28 | 442 | 446 | 435 | 437 | 7,600 |
| 2025/03/27 | 438 | 446 | 438 | 446 | 7,200 |
| 2025/03/26 | 448 | 448 | 438 | 438 | 4,000 |
| 2025/03/25 | 442 | 448 | 442 | 448 | 8,600 |
| 2025/03/24 | 448 | 450 | 435 | 435 | 10,700 |
| 2025/03/21 | 447 | 447 | 438 | 445 | 4,500 |
| 2025/03/19 | 433 | 444 | 433 | 435 | 6,400 |
| 2025/03/18 | 425 | 433 | 422 | 433 | 17,500 |
| 2025/03/17 | 421 | 424 | 421 | 422 | 3,900 |
| 2025/03/14 | 416 | 425 | 416 | 418 | 7,300 |
| 2025/03/13 | 436 | 436 | 406 | 418 | 52,700 |
| 2025/03/12 | 433 | 433 | 427 | 428 | 4,600 |
| 2025/03/11 | 431 | 433 | 423 | 433 | 8,000 |
| 2025/03/10 | 428 | 435 | 421 | 431 | 33,500 |
| 2025/03/07 | 444 | 445 | 436 | 436 | 13,100 |
| 2025/03/06 | 449 | 462 | 440 | 446 | 113,300 |
| 2025/03/05 | 475 | 475 | 468 | 473 | 18,900 |
| 2025/03/04 | 502 | 504 | 475 | 479 | 46,200 |
| 2025/03/03 | 518 | 525 | 508 | 509 | 63,600 |
| 2025/02/28 | 525 | 529 | 488 | 528 | 367,100 |
| 2025/02/27 | 428 | 511 | 428 | 511 | 531,200 |
| 2025/02/26 | 425 | 438 | 420 | 431 | 76,200 |
| 2025/02/25 | 430 | 433 | 425 | 426 | 5,800 |
| 2025/02/21 | 440 | 441 | 430 | 430 | 10,800 |
| 2025/02/20 | 451 | 452 | 441 | 445 | 5,600 |
| 2025/02/19 | 439 | 459 | 434 | 453 | 9,300 |
| 2025/02/18 | 425 | 436 | 425 | 434 | 5,900 |
| 2025/02/17 | 436 | 442 | 424 | 424 | 15,500 |
| 2025/02/14 | 450 | 460 | 440 | 440 | 11,300 |
| 2025/02/13 | 459 | 459 | 450 | 451 | 6,000 |
| 2025/02/12 | 473 | 475 | 450 | 455 | 27,000 |
| 2025/02/10 | 440 | 479 | 440 | 468 | 70,900 |
| 2025/02/07 | 432 | 442 | 425 | 439 | 6,900 |
| 2025/02/06 | 421 | 435 | 420 | 432 | 9,700 |
| 2025/02/05 | 422 | 426 | 421 | 421 | 8,600 |
| 2025/02/04 | 428 | 429 | 421 | 422 | 7,300 |
| 2025/02/03 | 446 | 450 | 417 | 428 | 34,100 |
| 2025/01/31 | 452 | 498 | 452 | 454 | 101,400 |
| 2025/01/30 | 427 | 503 | 418 | 451 | 121,500 |
| 2025/01/29 | 417 | 449 | 403 | 425 | 48,000 |
| 2025/01/28 | 404 | 416 | 404 | 410 | 4,100 |
| 2025/01/27 | 397 | 404 | 397 | 404 | 1,400 |
| 2025/01/24 | 399 | 399 | 396 | 399 | 1,600 |
| 2025/01/23 | 388 | 399 | 380 | 399 | 5,600 |
| 2025/01/22 | 386 | 395 | 386 | 389 | 3,400 |
| 2025/01/21 | 383 | 388 | 382 | 386 | 2,400 |
| 2025/01/20 | 387 | 390 | 372 | 382 | 5,800 |
| 2025/01/17 | 386 | 398 | 384 | 387 | 9,000 |
| 2025/01/16 | 397 | 401 | 385 | 394 | 11,100 |
| 2025/01/15 | 403 | 403 | 396 | 397 | 3,800 |
| 2025/01/14 | 424 | 424 | 396 | 399 | 12,100 |
| 2025/01/10 | 423 | 425 | 418 | 418 | 6,100 |
| 2025/01/09 | 403 | 438 | 398 | 425 | 36,000 |
| 2025/01/08 | 404 | 404 | 401 | 401 | 3,000 |
| 2025/01/07 | 405 | 405 | 396 | 402 | 10,600 |
| 2025/01/06 | 410 | 410 | 400 | 400 | 10,300 |
| 2024/12/30 | 398 | 408 | 391 | 408 | 12,000 |
| 2024/12/27 | 378 | 408 | 378 | 400 | 25,300 |
| 2024/12/26 | 355 | 379 | 351 | 378 | 52,100 |
| 2024/12/25 | 360 | 361 | 353 | 355 | 29,400 |
| 2024/12/24 | 363 | 364 | 354 | 358 | 41,300 |
| 2024/12/23 | 380 | 380 | 366 | 366 | 20,000 |
| 2024/12/20 | 392 | 392 | 381 | 381 | 17,000 |
| 2024/12/19 | 396 | 396 | 390 | 390 | 11,600 |
| 2024/12/18 | 403 | 403 | 400 | 400 | 6,800 |
| 2024/12/17 | 406 | 409 | 400 | 404 | 8,000 |
| 2024/12/16 | 399 | 406 | 395 | 406 | 20,400 |
| 2024/12/13 | 417 | 424 | 401 | 401 | 38,900 |
| 2024/12/12 | 444 | 446 | 417 | 417 | 17,800 |
| 2024/12/11 | 450 | 451 | 445 | 445 | 5,500 |
| 2024/12/10 | 452 | 453 | 451 | 451 | 8,000 |
| 2024/12/09 | 452 | 453 | 451 | 451 | 3,300 |
| 2024/12/06 | 452 | 452 | 451 | 451 | 2,600 |
| 2024/12/05 | 452 | 454 | 452 | 452 | 4,000 |
| 2024/12/04 | 451 | 454 | 451 | 451 | 2,500 |
| 2024/12/03 | 454 | 454 | 451 | 452 | 4,100 |
| 2024/12/02 | 458 | 458 | 452 | 452 | 3,600 |
| 2024/11/29 | 456 | 463 | 452 | 458 | 4,800 |
| 2024/11/28 | 463 | 463 | 452 | 458 | 7,200 |
| 2024/11/27 | 460 | 468 | 458 | 462 | 12,100 |
| 2024/11/26 | 464 | 465 | 458 | 459 | 7,200 |
| 2024/11/25 | 458 | 463 | 457 | 462 | 7,000 |
| 2024/11/22 | 461 | 465 | 461 | 461 | 2,400 |
| 2024/11/21 | 464 | 464 | 460 | 460 | 3,400 |
| 2024/11/20 | 445 | 460 | 445 | 460 | 8,400 |
| 2024/11/19 | 451 | 453 | 449 | 450 | 4,100 |
| 2024/11/18 | 466 | 469 | 447 | 452 | 27,300 |
| 2024/11/15 | 468 | 470 | 464 | 464 | 5,000 |
| 2024/11/14 | 466 | 471 | 463 | 468 | 10,800 |
| 2024/11/13 | 472 | 474 | 467 | 467 | 7,300 |
| 2024/11/12 | 467 | 472 | 466 | 469 | 11,200 |
| 2024/11/11 | 505 | 505 | 461 | 461 | 35,100 |
| 2024/11/08 | 512 | 512 | 500 | 502 | 12,000 |
| 2024/11/07 | 512 | 512 | 501 | 512 | 7,200 |
| 2024/11/06 | 508 | 512 | 503 | 512 | 3,800 |
| 2024/11/05 | 511 | 518 | 506 | 518 | 1,800 |
| 2024/11/01 | 505 | 513 | 501 | 511 | 4,600 |
| 2024/10/31 | 518 | 519 | 510 | 515 | 2,400 |
| 2024/10/30 | 504 | 518 | 504 | 518 | 3,600 |
| 2024/10/29 | 508 | 511 | 503 | 504 | 3,200 |
| 2024/10/28 | 496 | 508 | 496 | 508 | 5,800 |
| 2024/10/25 | 502 | 507 | 500 | 500 | 4,800 |
| 2024/10/24 | 505 | 507 | 502 | 502 | 5,100 |
| 2024/10/23 | 505 | 513 | 505 | 509 | 3,800 |
| 2024/10/22 | 508 | 519 | 506 | 506 | 4,700 |
| 2024/10/21 | 510 | 519 | 509 | 509 | 3,400 |
| 2024/10/18 | 510 | 520 | 508 | 510 | 4,600 |
| 2024/10/17 | 517 | 522 | 514 | 519 | 3,900 |
| 2024/10/16 | 515 | 525 | 514 | 518 | 3,900 |
| 2024/10/15 | 524 | 532 | 508 | 515 | 8,100 |
| 2024/10/11 | 512 | 522 | 512 | 522 | 2,800 |
| 2024/10/10 | 509 | 520 | 508 | 515 | 2,900 |
| 2024/10/09 | 509 | 518 | 507 | 507 | 3,500 |
| 2024/10/08 | 510 | 525 | 508 | 508 | 11,700 |
| 2024/10/07 | 513 | 520 | 504 | 504 | 4,800 |
| 2024/10/04 | 511 | 517 | 510 | 510 | 3,700 |
| 2024/10/03 | 510 | 515 | 501 | 515 | 5,800 |
| 2024/10/02 | 511 | 517 | 499 | 504 | 9,000 |
| 2024/10/01 | 510 | 522 | 510 | 511 | 10,500 |
| 2024/09/30 | 507 | 521 | 507 | 515 | 4,700 |
| 2024/09/27 | 523 | 533 | 516 | 527 | 4,800 |
| 2024/09/26 | 519 | 528 | 519 | 523 | 4,400 |
| 2024/09/25 | 511 | 528 | 511 | 519 | 12,300 |
| 2024/09/24 | 520 | 520 | 510 | 510 | 9,000 |
| 2024/09/20 | 500 | 508 | 498 | 508 | 4,400 |
| 2024/09/19 | 503 | 503 | 492 | 498 | 3,400 |
| 2024/09/18 | 497 | 505 | 491 | 492 | 4,900 |
| 2024/09/17 | 505 | 505 | 499 | 503 | 2,900 |
| 2024/09/13 | 509 | 511 | 500 | 511 | 2,700 |
| 2024/09/12 | 500 | 511 | 500 | 509 | 5,900 |
| 2024/09/11 | 517 | 517 | 485 | 500 | 8,600 |
| 2024/09/10 | 499 | 518 | 499 | 517 | 3,000 |
| 2024/09/09 | 485 | 502 | 480 | 498 | 9,700 |
| 2024/09/06 | 512 | 515 | 500 | 500 | 15,600 |
| 2024/09/05 | 531 | 534 | 515 | 515 | 13,900 |
| 2024/09/04 | 547 | 548 | 532 | 532 | 18,600 |
| 2024/09/03 | 548 | 556 | 547 | 556 | 5,400 |
| 2024/09/02 | 555 | 555 | 547 | 549 | 6,600 |
| 2024/08/30 | 548 | 557 | 545 | 552 | 6,900 |
| 2024/08/29 | 547 | 549 | 542 | 542 | 9,000 |
| 2024/08/28 | 545 | 547 | 544 | 547 | 4,600 |
| 2024/08/27 | 545 | 556 | 544 | 546 | 8,800 |
| 2024/08/26 | 543 | 549 | 543 | 548 | 6,000 |
| 2024/08/23 | 550 | 552 | 544 | 544 | 4,000 |
| 2024/08/22 | 542 | 556 | 540 | 550 | 10,100 |
| 2024/08/21 | 545 | 548 | 541 | 542 | 4,300 |
| 2024/08/20 | 542 | 553 | 542 | 545 | 11,100 |
| 2024/08/19 | 561 | 564 | 542 | 544 | 16,900 |