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 |
|---|---|---|---|---|---|
| 2024/07/26 | 629 | 643 | 629 | 630 | 23,000 |
| 2024/07/25 | 642 | 642 | 630 | 632 | 44,700 |
| 2024/07/24 | 653 | 658 | 643 | 643 | 13,100 |
| 2024/07/23 | 651 | 660 | 651 | 659 | 11,500 |
| 2024/07/22 | 655 | 656 | 640 | 649 | 36,600 |
| 2024/07/19 | 666 | 666 | 655 | 656 | 33,500 |
| 2024/07/18 | 680 | 683 | 666 | 666 | 37,100 |
| 2024/07/17 | 679 | 687 | 678 | 678 | 23,800 |
| 2024/07/16 | 677 | 679 | 675 | 679 | 12,300 |
| 2024/07/12 | 678 | 680 | 674 | 677 | 26,400 |
| 2024/07/11 | 665 | 681 | 665 | 680 | 39,800 |
| 2024/07/10 | 671 | 675 | 662 | 667 | 44,400 |
| 2024/07/09 | 665 | 677 | 665 | 673 | 34,400 |
| 2024/07/08 | 672 | 675 | 664 | 665 | 54,800 |
| 2024/07/05 | 680 | 685 | 666 | 672 | 58,300 |
| 2024/07/04 | 689 | 700 | 678 | 682 | 52,600 |
| 2024/07/03 | 694 | 694 | 676 | 688 | 83,100 |
| 2024/07/02 | 711 | 717 | 690 | 691 | 67,700 |
| 2024/07/01 | 717 | 721 | 711 | 711 | 13,100 |
| 2024/06/28 | 727 | 754 | 712 | 716 | 55,700 |
| 2024/06/27 | 707 | 744 | 706 | 730 | 49,500 |
| 2024/06/26 | 710 | 711 | 701 | 706 | 25,200 |
| 2024/06/25 | 708 | 720 | 705 | 707 | 36,600 |
| 2024/06/24 | 711 | 722 | 706 | 707 | 12,800 |
| 2024/06/21 | 712 | 725 | 710 | 713 | 16,400 |
| 2024/06/20 | 723 | 733 | 710 | 711 | 36,200 |
| 2024/06/19 | 713 | 728 | 713 | 723 | 10,100 |
| 2024/06/18 | 712 | 726 | 703 | 714 | 28,500 |
| 2024/06/17 | 715 | 726 | 710 | 712 | 31,200 |
| 2024/06/14 | 750 | 766 | 721 | 721 | 92,600 |
| 2024/06/13 | 795 | 800 | 731 | 759 | 297,900 |
| 2024/06/12 | 697 | 729 | 697 | 729 | 34,000 |
| 2024/06/11 | 700 | 718 | 690 | 698 | 38,400 |
| 2024/06/10 | 692 | 703 | 690 | 701 | 18,000 |
| 2024/06/07 | 688 | 700 | 688 | 700 | 8,200 |
| 2024/06/06 | 704 | 730 | 681 | 691 | 37,400 |
| 2024/06/05 | 684 | 717 | 679 | 708 | 28,800 |
| 2024/06/04 | 676 | 696 | 676 | 686 | 9,200 |
| 2024/06/03 | 676 | 683 | 673 | 680 | 6,200 |
| 2024/05/31 | 668 | 682 | 668 | 675 | 9,900 |
| 2024/05/30 | 673 | 679 | 663 | 676 | 29,300 |
| 2024/05/29 | 703 | 715 | 682 | 683 | 18,200 |
| 2024/05/28 | 723 | 723 | 702 | 705 | 10,400 |
| 2024/05/27 | 708 | 715 | 702 | 713 | 12,000 |
| 2024/05/24 | 711 | 721 | 709 | 710 | 12,400 |
| 2024/05/23 | 730 | 739 | 719 | 726 | 16,000 |
| 2024/05/22 | 749 | 773 | 728 | 729 | 142,100 |
| 2024/05/21 | 755 | 760 | 738 | 749 | 117,800 |
| 2024/05/20 | 730 | 756 | 729 | 755 | 29,300 |
| 2024/05/17 | 712 | 729 | 712 | 722 | 18,200 |
| 2024/05/16 | 713 | 736 | 704 | 714 | 18,900 |
| 2024/05/15 | 736 | 736 | 708 | 713 | 27,000 |
| 2024/05/14 | 740 | 744 | 721 | 735 | 29,900 |
| 2024/05/13 | 690 | 763 | 690 | 745 | 172,100 |
| 2024/05/10 | 684 | 689 | 670 | 688 | 35,500 |
| 2024/05/09 | 687 | 687 | 666 | 679 | 29,400 |
| 2024/05/08 | 683 | 690 | 677 | 681 | 22,500 |
| 2024/05/07 | 689 | 690 | 677 | 687 | 21,200 |
| 2024/05/02 | 681 | 705 | 675 | 677 | 37,000 |
| 2024/05/01 | 681 | 692 | 681 | 684 | 12,500 |
| 2024/04/30 | 675 | 690 | 671 | 689 | 29,100 |
| 2024/04/26 | 676 | 682 | 669 | 678 | 22,400 |
| 2024/04/25 | 690 | 694 | 676 | 676 | 22,900 |
| 2024/04/24 | 686 | 711 | 686 | 695 | 40,100 |
| 2024/04/23 | 688 | 703 | 677 | 686 | 44,400 |
| 2024/04/22 | 689 | 696 | 672 | 681 | 60,600 |
| 2024/04/19 | 705 | 724 | 681 | 693 | 102,000 |
| 2024/04/18 | 723 | 723 | 686 | 702 | 319,200 |
| 2024/04/17 | 778 | 835 | 762 | 794 | 157,100 |
| 2024/04/16 | 782 | 782 | 770 | 780 | 24,100 |
| 2024/04/15 | 782 | 790 | 772 | 789 | 18,100 |
| 2024/04/12 | 813 | 813 | 790 | 790 | 23,200 |
| 2024/04/11 | 799 | 816 | 788 | 808 | 22,200 |
| 2024/04/10 | 809 | 820 | 804 | 812 | 39,400 |
| 2024/04/09 | 775 | 814 | 774 | 808 | 63,300 |
| 2024/04/08 | 775 | 778 | 760 | 775 | 28,800 |
| 2024/04/05 | 755 | 779 | 750 | 775 | 45,800 |
| 2024/04/04 | 750 | 782 | 746 | 770 | 116,800 |
| 2024/04/03 | 727 | 765 | 718 | 745 | 116,200 |
| 2024/04/02 | 754 | 770 | 737 | 742 | 71,700 |
| 2024/04/01 | 790 | 790 | 759 | 759 | 52,300 |
| 2024/03/29 | 774 | 806 | 774 | 781 | 43,000 |
| 2024/03/28 | 781 | 793 | 778 | 778 | 53,900 |
| 2024/03/27 | 789 | 795 | 782 | 782 | 30,100 |
| 2024/03/26 | 810 | 810 | 782 | 789 | 63,300 |
| 2024/03/25 | 801 | 818 | 791 | 810 | 56,700 |
| 2024/03/22 | 830 | 833 | 801 | 803 | 56,000 |
| 2024/03/21 | 809 | 827 | 796 | 826 | 56,000 |
| 2024/03/19 | 801 | 802 | 788 | 799 | 32,900 |
| 2024/03/18 | 770 | 802 | 770 | 801 | 42,800 |
| 2024/03/15 | 770 | 787 | 768 | 774 | 28,200 |
| 2024/03/14 | 768 | 787 | 764 | 777 | 40,700 |
| 2024/03/13 | 791 | 795 | 776 | 776 | 49,500 |
| 2024/03/12 | 780 | 796 | 777 | 785 | 83,600 |
| 2024/03/11 | 804 | 814 | 788 | 792 | 125,900 |
| 2024/03/08 | 816 | 853 | 806 | 824 | 121,200 |
| 2024/03/07 | 843 | 843 | 818 | 821 | 87,100 |
| 2024/03/06 | 837 | 859 | 830 | 842 | 53,400 |
| 2024/03/05 | 835 | 858 | 822 | 848 | 99,100 |
| 2024/03/04 | 840 | 862 | 838 | 849 | 120,000 |
| 2024/03/01 | 872 | 883 | 825 | 832 | 155,100 |
| 2024/02/29 | 884 | 886 | 857 | 861 | 100,100 |
| 2024/02/28 | 911 | 917 | 881 | 881 | 124,100 |
| 2024/02/27 | 867 | 918 | 857 | 914 | 258,700 |
| 2024/02/26 | 851 | 886 | 850 | 869 | 157,100 |
| 2024/02/22 | 855 | 873 | 826 | 853 | 271,200 |
| 2024/02/21 | 840 | 852 | 819 | 823 | 97,100 |
| 2024/02/20 | 856 | 922 | 843 | 843 | 387,100 |
| 2024/02/19 | 823 | 862 | 823 | 855 | 118,000 |
| 2024/02/16 | 835 | 839 | 806 | 818 | 160,600 |
| 2024/02/15 | 860 | 871 | 818 | 822 | 263,500 |
| 2024/02/14 | 829 | 969 | 828 | 870 | 607,600 |
| 2024/02/13 | 822 | 835 | 801 | 829 | 244,600 |
| 2024/02/09 | 845 | 867 | 823 | 829 | 327,300 |
| 2024/02/08 | 886 | 926 | 846 | 848 | 1,134,900 |
| 2024/02/07 | 996 | 1,067 | 985 | 1,051 | 446,000 |
| 2024/02/06 | 1,011 | 1,022 | 989 | 1,004 | 129,600 |
| 2024/02/05 | 1,024 | 1,064 | 999 | 1,020 | 272,300 |
| 2024/02/02 | 999 | 1,021 | 973 | 1,009 | 238,400 |
| 2024/02/01 | 1,010 | 1,034 | 957 | 995 | 303,400 |
| 2024/01/31 | 1,032 | 1,054 | 984 | 1,019 | 464,700 |
| 2024/01/30 | 1,063 | 1,088 | 1,037 | 1,041 | 247,300 |
| 2024/01/29 | 1,075 | 1,112 | 1,055 | 1,062 | 234,000 |
| 2024/01/26 | 1,149 | 1,159 | 1,080 | 1,080 | 411,600 |
| 2024/01/25 | 1,181 | 1,204 | 1,141 | 1,159 | 299,700 |
| 2024/01/24 | 1,199 | 1,230 | 1,172 | 1,176 | 263,400 |
| 2024/01/23 | 1,251 | 1,257 | 1,188 | 1,209 | 721,700 |
| 2024/01/22 | 1,250 | 1,279 | 1,214 | 1,252 | 476,600 |
| 2024/01/19 | 1,188 | 1,314 | 1,164 | 1,277 | 792,700 |
| 2024/01/18 | 1,129 | 1,220 | 1,121 | 1,181 | 320,700 |
| 2024/01/17 | 1,209 | 1,226 | 1,141 | 1,150 | 346,400 |
| 2024/01/16 | 1,175 | 1,261 | 1,151 | 1,209 | 561,900 |
| 2024/01/15 | 1,170 | 1,220 | 1,107 | 1,185 | 644,200 |
| 2024/01/12 | 1,190 | 1,219 | 1,131 | 1,154 | 507,700 |
| 2024/01/11 | 1,268 | 1,279 | 1,150 | 1,215 | 1,267,200 |
| 2024/01/10 | 1,355 | 1,355 | 1,250 | 1,298 | 1,148,800 |
| 2024/01/09 | 1,260 | 1,379 | 1,220 | 1,297 | 2,771,500 |
| 2024/01/05 | 1,074 | 1,330 | 1,065 | 1,300 | 5,318,600 |
| 2024/01/04 | 870 | 1,032 | 852 | 1,032 | 1,217,900 |
| 2023/12/29 | 775 | 925 | 772 | 882 | 1,717,700 |
| 2023/12/28 | 759 | 837 | 734 | 782 | 1,252,700 |
| 2023/12/27 | 680 | 707 | 680 | 702 | 77,200 |
| 2023/12/26 | 667 | 683 | 665 | 675 | 35,100 |
| 2023/12/25 | 672 | 680 | 656 | 662 | 49,500 |
| 2023/12/22 | 679 | 686 | 663 | 671 | 81,600 |
| 2023/12/21 | 700 | 703 | 679 | 679 | 85,500 |
| 2023/12/20 | 720 | 729 | 705 | 709 | 72,300 |
| 2023/12/19 | 692 | 720 | 687 | 720 | 48,600 |
| 2023/12/18 | 700 | 700 | 682 | 692 | 46,000 |
| 2023/12/15 | 697 | 714 | 697 | 707 | 37,200 |
| 2023/12/14 | 718 | 725 | 695 | 701 | 71,700 |
| 2023/12/13 | 720 | 733 | 708 | 717 | 80,200 |
| 2023/12/12 | 727 | 740 | 703 | 709 | 96,800 |
| 2023/12/11 | 706 | 752 | 706 | 720 | 172,300 |
| 2023/12/08 | 716 | 729 | 696 | 696 | 150,700 |
| 2023/12/07 | 777 | 779 | 729 | 729 | 158,600 |
| 2023/12/06 | 762 | 795 | 761 | 777 | 146,600 |
| 2023/12/05 | 756 | 797 | 740 | 760 | 164,000 |
| 2023/12/04 | 774 | 800 | 716 | 778 | 396,300 |
| 2023/12/01 | 805 | 900 | 774 | 804 | 2,159,800 |
| 2023/11/30 | 750 | 857 | 745 | 801 | 2,429,400 |
| 2023/11/29 | 720 | 735 | 693 | 735 | 834,300 |
| 2023/11/28 | 642 | 646 | 633 | 635 | 29,700 |
| 2023/11/27 | 659 | 659 | 644 | 645 | 18,800 |
| 2023/11/24 | 662 | 675 | 652 | 652 | 21,700 |
| 2023/11/22 | 654 | 660 | 644 | 657 | 22,800 |
| 2023/11/21 | 683 | 683 | 648 | 653 | 41,600 |
| 2023/11/20 | 675 | 701 | 666 | 667 | 102,000 |
| 2023/11/17 | 625 | 666 | 625 | 666 | 86,600 |
| 2023/11/16 | 625 | 640 | 619 | 625 | 49,200 |
| 2023/11/15 | 615 | 626 | 605 | 625 | 50,600 |
| 2023/11/14 | 601 | 615 | 597 | 610 | 66,100 |
| 2023/11/13 | 593 | 610 | 589 | 608 | 107,100 |
| 2023/11/10 | 607 | 607 | 583 | 590 | 190,600 |
| 2023/11/09 | 626 | 628 | 598 | 603 | 478,800 |
| 2023/11/08 | 788 | 790 | 723 | 726 | 238,700 |
| 2023/11/07 | 755 | 780 | 753 | 779 | 68,400 |
| 2023/11/06 | 750 | 769 | 749 | 763 | 88,600 |
| 2023/11/02 | 713 | 735 | 711 | 725 | 29,000 |
| 2023/11/01 | 754 | 754 | 711 | 716 | 77,700 |
| 2023/10/31 | 758 | 758 | 730 | 750 | 20,300 |
| 2023/10/30 | 747 | 757 | 737 | 746 | 22,900 |
| 2023/10/27 | 725 | 760 | 716 | 760 | 36,400 |
| 2023/10/26 | 733 | 744 | 728 | 728 | 11,900 |
| 2023/10/25 | 756 | 756 | 733 | 746 | 17,500 |
| 2023/10/24 | 734 | 749 | 700 | 749 | 53,400 |
| 2023/10/23 | 738 | 748 | 717 | 727 | 43,300 |
| 2023/10/20 | 736 | 737 | 725 | 736 | 21,300 |
| 2023/10/19 | 758 | 758 | 734 | 736 | 30,900 |
| 2023/10/18 | 751 | 770 | 741 | 770 | 30,600 |
| 2023/10/17 | 726 | 747 | 725 | 747 | 14,100 |
| 2023/10/16 | 740 | 750 | 717 | 717 | 59,000 |
| 2023/10/13 | 760 | 779 | 745 | 746 | 68,800 |
| 2023/10/12 | 740 | 759 | 733 | 759 | 36,300 |
| 2023/10/11 | 740 | 764 | 737 | 737 | 29,000 |
| 2023/10/10 | 738 | 761 | 738 | 741 | 43,500 |
| 2023/10/06 | 735 | 746 | 720 | 737 | 32,100 |
| 2023/10/05 | 708 | 731 | 705 | 731 | 31,100 |
| 2023/10/04 | 693 | 716 | 688 | 695 | 70,300 |
| 2023/10/03 | 721 | 728 | 710 | 711 | 53,000 |