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
2006/12/29 1,471 1,471 1,466 1,470 1,200
2006/12/28 1,495 1,495 1,450 1,470 5,200
2006/12/27 1,458 1,475 1,453 1,475 4,100
2006/12/26 1,450 1,485 1,450 1,460 11,000
2006/12/25 1,510 1,510 1,470 1,499 8,800
2006/12/22 1,500 1,505 1,486 1,500 4,700
2006/12/21 1,507 1,512 1,490 1,500 7,500
2006/12/20 1,501 1,520 1,493 1,502 9,400
2006/12/19 1,489 1,525 1,485 1,505 8,900
2006/12/18 1,500 1,500 1,458 1,477 16,100
2006/12/15 1,461 1,479 1,438 1,440 5,400
2006/12/14 1,430 1,440 1,401 1,430 10,200
2006/12/13 1,410 1,410 1,395 1,400 12,900
2006/12/12 1,469 1,469 1,395 1,425 20,400
2006/12/11 1,500 1,509 1,460 1,470 5,300
2006/12/08 1,487 1,500 1,487 1,500 1,600
2006/12/07 1,506 1,506 1,487 1,487 2,400
2006/12/06 1,505 1,505 1,486 1,500 700
2006/12/05 1,570 1,600 1,500 1,505 1,600
2006/12/04 1,485 1,600 1,485 1,600 3,200
2006/12/01 1,423 1,515 1,423 1,515 9,500
2006/11/30 1,426 1,450 1,420 1,450 4,200
2006/11/29 1,429 1,430 1,415 1,419 1,600
2006/11/28 1,424 1,425 1,420 1,425 6,100
2006/11/27 1,405 1,420 1,400 1,410 9,300
2006/11/24 1,410 1,450 1,403 1,410 2,500
2006/11/22 1,397 1,410 1,397 1,397 5,200
2006/11/21 1,450 1,450 1,395 1,397 6,000
2006/11/20 1,510 1,510 1,470 1,470 9,400
2006/11/17 1,500 1,549 1,490 1,520 4,900
2006/11/16 1,500 1,510 1,500 1,500 8,400
2006/11/15 1,525 1,526 1,500 1,500 6,300
2006/11/14 1,520 1,530 1,510 1,515 5,500
2006/11/13 1,525 1,525 1,520 1,520 7,200
2006/11/10 1,530 1,531 1,525 1,525 9,700
2006/11/09 1,555 1,558 1,531 1,531 1,300
2006/11/08 1,537 1,537 1,525 1,525 2,600
2006/11/07 1,570 1,570 1,536 1,537 2,400
2006/11/06 1,540 1,550 1,510 1,550 3,900
2006/11/02 1,550 1,550 1,506 1,510 1,400
2006/11/01 1,540 1,570 1,540 1,569 1,900
2006/10/31 1,522 1,530 1,520 1,530 2,600
2006/10/30 1,585 1,585 1,520 1,520 3,700
2006/10/27 1,585 1,585 1,550 1,555 6,000
2006/10/26 1,610 1,610 1,580 1,585 7,100
2006/10/25 1,621 1,639 1,616 1,616 4,200
2006/10/24 1,650 1,650 1,615 1,618 6,500
2006/10/23 1,630 1,649 1,616 1,640 4,200
2006/10/20 1,640 1,650 1,615 1,615 5,800
2006/10/19 1,570 1,620 1,560 1,619 11,500
2006/10/18 1,528 1,550 1,528 1,545 3,500
2006/10/17 1,511 1,550 1,507 1,550 7,700
2006/10/16 1,450 1,513 1,430 1,505 5,600
2006/10/13 1,370 1,396 1,351 1,390 7,600
2006/10/12 1,349 1,398 1,310 1,340 6,600
2006/10/11 1,410 1,410 1,355 1,360 10,500
2006/10/10 1,534 1,534 1,400 1,415 14,700
2006/10/06 1,556 1,556 1,487 1,487 10,000
2006/10/05 1,560 1,584 1,560 1,560 4,400
2006/10/04 1,602 1,602 1,551 1,556 4,800
2006/10/03 1,597 1,600 1,586 1,591 6,100
2006/10/02 1,605 1,605 1,560 1,585 10,900
2006/09/29 1,550 1,565 1,535 1,549 16,100
2006/09/28 1,601 1,601 1,510 1,536 34,700
2006/09/27 1,601 1,640 1,601 1,610 14,000
2006/09/26 1,640 1,697 1,610 1,639 57,200
2006/09/25 1,900 1,910 1,850 1,910 10,900
2006/09/22 1,852 1,852 1,840 1,840 6,100
2006/09/21 1,853 1,862 1,840 1,851 6,400
2006/09/20 1,851 1,860 1,832 1,845 4,000
2006/09/19 1,830 1,870 1,830 1,840 7,200
2006/09/15 1,900 1,900 1,829 1,829 9,200
2006/09/14 1,950 1,950 1,860 1,870 8,200
2006/09/13 1,980 1,990 1,880 1,900 8,800
2006/09/12 1,990 1,990 1,950 1,950 8,600
2006/09/11 2,040 2,040 1,997 1,998 4,000
2006/09/08 2,000 2,010 1,980 2,000 12,700
2006/09/07 2,050 2,050 2,030 2,030 6,600
2006/09/06 2,075 2,110 2,050 2,100 14,700
2006/09/05 2,015 2,070 2,010 2,070 10,300
2006/09/04 1,967 2,050 1,967 2,000 24,100
2006/09/01 1,960 1,980 1,960 1,962 11,200
2006/08/31 1,980 2,030 1,980 2,015 20,100
2006/08/30 2,055 2,055 1,975 1,990 17,200
2006/08/29 2,130 2,130 2,030 2,060 22,700
2006/08/28 2,160 2,200 2,130 2,145 14,500
2006/08/25 2,190 2,200 2,150 2,190 17,800
2006/08/24 2,200 2,235 2,195 2,200 14,100
2006/08/23 2,220 2,240 2,175 2,240 13,000
2006/08/22 2,230 2,230 2,185 2,190 7,600
2006/08/21 2,215 2,220 2,185 2,210 13,400
2006/08/18 2,155 2,175 2,115 2,175 8,900
2006/08/17 2,200 2,250 2,150 2,165 21,400
2006/08/16 2,105 2,170 2,105 2,160 9,600
2006/08/15 2,190 2,190 2,130 2,130 6,100
2006/08/14 2,155 2,200 2,155 2,195 5,800
2006/08/11 2,155 2,180 2,110 2,135 4,000
2006/08/10 2,240 2,240 2,100 2,130 5,200
2006/08/09 2,245 2,245 2,100 2,240 8,000
2006/08/08 2,380 2,380 2,200 2,280 12,500
2006/08/07 2,425 2,485 2,345 2,420 37,300
2006/08/04 2,260 2,490 2,260 2,425 39,100
2006/08/03 2,200 2,310 2,185 2,300 30,000
2006/08/02 2,075 2,165 2,000 2,165 21,300
2006/08/01 2,040 2,140 2,010 2,090 12,800
2006/07/31 1,931 2,050 1,928 2,045 18,200
2006/07/28 1,910 1,940 1,900 1,925 5,900
2006/07/27 1,880 1,924 1,860 1,910 11,100
2006/07/26 1,900 1,936 1,860 1,910 29,500
2006/07/25 2,400 2,405 1,960 2,025 66,200
2006/07/24 2,235 2,340 2,110 2,300 26,000
2006/07/21 2,070 2,195 2,070 2,195 13,500
2006/07/20 2,240 2,300 2,160 2,190 52,400
2006/07/19 1,980 2,160 1,930 2,160 69,500
2006/07/18 2,005 2,005 1,845 1,860 18,200
2006/07/14 2,080 2,080 2,000 2,025 3,700
2006/07/13 2,015 2,120 2,005 2,100 8,300
2006/07/12 2,125 2,125 2,030 2,050 9,500
2006/07/11 2,225 2,250 2,120 2,125 10,800
2006/07/10 2,235 2,300 2,200 2,215 16,300
2006/07/07 2,415 2,415 2,270 2,270 19,700
2006/07/06 2,430 2,445 2,390 2,420 10,500
2006/07/05 2,500 2,500 2,435 2,465 12,400
2006/07/04 2,525 2,550 2,470 2,510 34,400
2006/07/03 2,440 2,505 2,355 2,500 30,500
2006/06/30 2,590 2,620 2,420 2,455 40,700
2006/06/29 2,640 2,640 2,525 2,550 38,800
2006/06/28 2,630 2,650 2,555 2,600 46,800
2006/06/27 2,765 2,765 2,625 2,625 37,600
2006/06/26 2,750 2,830 2,740 2,750 49,700
2006/06/23 2,765 2,790 2,660 2,750 54,800
2006/06/22 2,910 2,925 2,750 2,810 118,100
2006/06/21 2,915 3,030 2,720 2,870 410,000
2006/06/20 2,650 2,965 2,535 2,835 1,565,101

このページの先頭へ