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
2008/12/30 205 205 200 200 8,100
2008/12/29 210 210 210 210 300
2008/12/26 204 209 204 206 1,700
2008/12/25 211 213 211 213 500
2008/12/24 209 210 208 210 3,000
2008/12/22 220 220 213 214 1,900
2008/12/19 220 220 220 220 1,900
2008/12/18 220 220 210 219 2,600
2008/12/17 230 230 229 229 5,400
2008/12/16 241 241 235 235 3,200
2008/12/15 246 246 240 241 1,600
2008/12/12 250 250 250 250 5,600
2008/12/11 249 250 249 250 1,000
2008/12/10 250 250 250 250 700
2008/12/09 250 250 250 250 600
2008/12/08 250 250 249 250 2,300
2008/12/05 250 251 250 251 1,600
2008/12/04 250 250 250 250 700
2008/12/03 250 260 250 260 1,200
2008/12/02 260 260 260 260 200
2008/12/01 264 265 264 265 400
2008/11/28 275 275 274 274 1,200
2008/11/27 246 260 246 260 1,800
2008/11/26 261 261 251 251 6,000
2008/11/25 260 260 260 260 1,000
2008/11/21 250 270 250 270 1,800
2008/11/20 280 280 265 265 1,700
2008/11/19 275 275 275 275 500
2008/11/18 263 263 252 252 1,400
2008/11/17 273 273 268 273 1,500
2008/11/14 273 275 271 274 1,900
2008/11/13 275 275 272 273 800
2008/11/12 275 280 275 275 2,000
2008/11/11 280 280 275 275 1,500
2008/11/10 285 285 283 285 1,200
2008/11/07 280 287 280 287 2,900
2008/11/06 285 285 285 285 2,400
2008/11/05 288 290 287 290 5,800
2008/11/04 289 290 289 290 1,400
2008/10/31 290 290 290 290 6,400
2008/10/30 290 290 290 290 4,100
2008/10/29 290 300 290 290 8,500
2008/10/28 300 300 290 290 4,700
2008/10/27 297 301 292 300 1,200
2008/10/24 330 330 312 312 2,900
2008/10/23 340 340 340 340 300
2008/10/22 335 350 335 350 300
2008/10/21 350 351 350 350 1,900
2008/10/20 350 360 350 350 1,500
2008/10/17 350 350 350 350 500
2008/10/16 298 306 298 306 2,200
2008/10/15 348 348 348 348 300
2008/10/14 350 350 350 350 3,300
2008/10/10 290 300 275 300 8,200
2008/10/09 290 315 290 315 900
2008/10/08 339 339 290 290 3,300
2008/10/07 351 351 341 349 4,500
2008/10/06 375 376 375 375 3,900
2008/10/03 377 380 377 380 1,400
2008/10/02 395 395 395 395 300
2008/10/01 385 390 374 390 1,700
2008/09/30 396 396 385 385 1,400
2008/09/29 381 386 381 386 200
2008/09/25 420 420 400 400 400
2008/09/24 400 405 400 405 200
2008/09/22 404 419 400 415 2,200
2008/09/19 419 419 404 404 1,000
2008/09/17 393 400 393 400 200
2008/09/16 387 400 381 390 1,500
2008/09/12 402 402 402 402 800
2008/09/11 400 410 400 410 1,300
2008/09/10 403 410 400 410 1,900
2008/09/09 403 403 403 403 800
2008/09/08 414 414 412 412 200
2008/09/05 395 395 395 395 1,600
2008/09/04 408 410 400 410 3,900
2008/09/03 423 423 410 410 1,700
2008/09/02 433 433 433 433 200
2008/09/01 437 440 437 437 700
2008/08/29 432 442 432 442 2,400
2008/08/27 435 450 435 450 1,900
2008/08/26 453 460 453 460 600
2008/08/25 456 456 452 456 800
2008/08/22 472 475 472 475 200
2008/08/21 475 475 473 473 600
2008/08/20 480 480 450 450 900
2008/08/19 460 470 460 470 400
2008/08/15 460 470 450 451 1,200
2008/08/14 461 461 460 460 400
2008/08/13 470 470 470 470 300
2008/08/12 475 475 470 470 700
2008/08/11 490 490 490 490 200
2008/08/07 490 490 485 490 600
2008/08/06 480 480 458 470 2,100
2008/08/05 461 500 461 490 1,400
2008/08/04 477 480 450 465 4,200
2008/08/01 510 510 502 502 2,400
2008/07/31 540 540 539 539 800
2008/07/25 531 531 530 530 800
2008/07/23 540 540 530 530 300
2008/07/22 525 525 521 521 500
2008/07/17 510 530 510 520 3,500
2008/07/16 530 530 530 530 400
2008/07/14 549 549 530 530 2,100
2008/07/11 550 550 549 549 1,000
2008/07/10 548 548 540 540 200
2008/07/08 550 550 526 526 1,700
2008/07/07 550 550 550 550 1,000
2008/07/04 540 548 540 540 3,600
2008/07/03 570 570 570 570 200
2008/07/02 550 570 550 570 1,100
2008/07/01 570 570 560 560 400
2008/06/30 550 580 550 580 1,200
2008/06/27 572 572 570 570 1,500
2008/06/26 590 590 575 575 1,200
2008/06/25 580 600 580 590 700
2008/06/24 581 581 580 580 1,300
2008/06/23 601 601 580 580 2,000
2008/06/20 582 600 582 596 3,600
2008/06/19 600 600 580 580 2,000
2008/06/18 615 615 607 607 2,900
2008/06/17 612 617 607 617 700
2008/06/16 601 650 601 640 4,100
2008/06/13 619 620 601 601 1,200
2008/06/12 620 620 600 600 1,900
2008/06/10 640 640 625 625 3,700
2008/06/09 650 665 645 646 13,600
2008/06/06 655 670 650 650 7,800
2008/06/05 648 655 626 655 13,300
2008/06/04 611 649 611 648 7,800
2008/06/03 611 625 601 610 13,000
2008/06/02 620 650 610 610 20,800
2008/05/30 600 640 590 610 21,500
2008/05/29 570 600 560 599 15,900
2008/05/28 550 560 530 560 6,700
2008/05/27 525 560 525 560 4,400
2008/05/26 530 543 523 523 4,000
2008/05/23 523 530 521 521 2,600
2008/05/22 525 525 520 525 900
2008/05/21 530 530 530 530 300
2008/05/20 530 530 530 530 500
2008/05/19 540 540 523 530 1,300
2008/05/16 535 539 535 539 1,500
2008/05/15 536 540 530 535 4,000
2008/05/14 535 537 535 536 900
2008/05/13 513 520 513 520 3,300
2008/05/12 510 523 510 523 2,600
2008/05/09 539 539 528 530 3,200
2008/05/08 538 538 530 530 3,900
2008/05/07 530 539 530 539 6,300
2008/05/02 551 551 517 520 11,700
2008/05/01 560 567 559 559 28,900
2008/04/30 600 668 600 659 16,900
2008/04/28 543 570 535 570 5,500
2008/04/25 533 543 533 543 800
2008/04/24 503 550 503 550 4,300
2008/04/23 544 544 540 543 2,000
2008/04/22 540 541 540 540 700
2008/04/21 541 560 540 550 6,700
2008/04/18 547 547 547 547 100
2008/04/17 550 551 531 540 2,600
2008/04/16 555 564 536 550 7,000
2008/04/15 520 520 515 515 200
2008/04/14 525 525 520 520 200
2008/04/11 520 530 520 530 1,400
2008/04/10 520 530 520 530 1,000
2008/04/09 537 537 520 525 1,300
2008/04/08 531 531 530 531 2,600
2008/04/07 530 535 530 531 1,300
2008/04/04 520 539 520 539 700
2008/04/03 535 535 530 530 1,600
2008/04/02 548 548 530 530 200
2008/04/01 530 530 530 530 100
2008/03/31 491 520 491 520 1,700
2008/03/28 500 520 490 520 3,300
2008/03/27 540 540 520 520 1,200
2008/03/26 540 550 540 540 2,000
2008/03/26 1 -> 2.00 分割
2008/03/25 1,149 1,160 1,100 1,140 5,300
2008/03/24 1,080 1,150 1,080 1,140 4,400
2008/03/21 1,085 1,100 1,040 1,070 3,600
2008/03/19 1,020 1,045 1,020 1,045 400
2008/03/18 1,005 1,015 1,000 1,000 2,700
2008/03/17 1,020 1,020 980 985 1,200
2008/03/14 1,030 1,030 1,010 1,020 900
2008/03/12 1,044 1,170 1,040 1,040 1,400
2008/03/11 1,030 1,030 998 1,028 2,100
2008/03/10 1,059 1,060 1,050 1,050 2,900
2008/03/07 1,080 1,080 1,070 1,070 1,100
2008/03/06 1,090 1,100 1,080 1,080 2,200
2008/03/05 1,090 1,090 1,085 1,090 1,400
2008/03/04 1,100 1,100 1,090 1,090 300
2008/03/03 1,100 1,100 1,095 1,095 400
2008/02/29 1,121 1,149 1,101 1,101 3,300
2008/02/28 1,140 1,150 1,109 1,109 2,000
2008/02/27 1,110 1,110 1,100 1,100 2,700
2008/02/26 1,091 1,100 1,090 1,099 1,200
2008/02/25 1,060 1,100 1,060 1,081 3,800
2008/02/22 1,120 1,120 1,090 1,100 3,900
2008/02/21 1,120 1,122 1,105 1,120 2,600
2008/02/20 1,110 1,110 1,100 1,100 900
2008/02/19 1,155 1,155 1,100 1,130 4,700
2008/02/18 1,122 1,130 1,120 1,130 1,600
2008/02/15 1,145 1,150 1,115 1,120 4,100
2008/02/14 1,170 1,180 1,110 1,125 1,200
2008/02/13 1,190 1,190 1,170 1,170 600
2008/02/12 1,200 1,200 1,190 1,200 2,900
2008/02/08 1,200 1,200 1,190 1,190 900
2008/02/07 1,153 1,200 1,153 1,180 3,200
2008/02/06 1,050 1,158 1,050 1,156 4,800
2008/02/05 1,290 1,290 1,170 1,170 6,000
2008/02/04 1,293 1,293 1,253 1,293 16,600
2008/02/01 1,062 1,093 1,061 1,093 7,000
2008/01/31 980 994 980 994 700
2008/01/30 970 980 940 940 500
2008/01/29 950 970 940 970 1,300
2008/01/28 940 950 940 950 1,300
2008/01/25 941 950 940 950 1,700
2008/01/24 934 934 930 930 1,200
2008/01/23 945 945 925 930 1,200
2008/01/22 950 950 931 931 800
2008/01/21 979 980 959 959 900
2008/01/18 950 980 950 980 1,900
2008/01/17 931 935 930 930 1,100
2008/01/16 950 951 930 930 1,300
2008/01/15 990 990 980 980 1,200
2008/01/11 980 980 980 980 300
2008/01/10 986 986 980 980 1,000
2008/01/09 980 980 980 980 600
2008/01/08 1,000 1,000 960 980 2,900
2008/01/07 1,024 1,040 980 980 2,200

このページの先頭へ