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
2010/12/30 387 387 387 387 700
2010/12/29 366 380 366 380 300
2010/12/28 371 372 371 372 500
2010/12/27 383 383 367 367 500
2010/12/24 383 383 383 383 100
2010/12/22 383 383 383 383 200
2010/12/20 385 385 370 372 800
2010/12/17 366 377 366 377 1,200
2010/12/16 358 367 358 367 200
2010/12/15 360 360 360 360 1,600
2010/12/14 361 379 361 362 700
2010/12/13 360 367 360 367 1,700
2010/12/10 381 384 381 384 1,100
2010/12/09 368 376 368 370 900
2010/12/08 356 375 356 375 1,100
2010/12/07 350 355 350 355 1,300
2010/12/06 352 353 339 339 300
2010/12/03 349 360 344 350 3,300
2010/12/02 0 0 0 353 0
2010/12/01 0 0 0 353 0
2010/11/30 351 353 351 353 1,100
2010/11/29 359 359 345 352 900
2010/11/26 342 355 342 355 200
2010/11/25 0 0 0 350 0
2010/11/24 350 350 350 350 100
2010/11/22 337 350 337 350 1,700
2010/11/19 357 358 345 345 800
2010/11/18 356 357 356 357 500
2010/11/17 340 356 321 356 1,700
2010/11/16 330 363 330 363 1,100
2010/11/15 0 0 0 319 0
2010/11/12 319 319 319 319 100
2010/11/11 330 330 330 330 200
2010/11/10 323 323 309 322 900
2010/11/09 312 328 312 328 300
2010/11/08 312 312 312 312 200
2010/11/05 305 313 305 306 700
2010/11/04 290 298 290 298 1,300
2010/11/02 298 300 290 290 2,300
2010/11/01 300 300 298 300 2,200
2010/10/29 347 347 343 343 1,100
2010/10/28 332 332 332 332 100
2010/10/27 321 332 321 332 1,300
2010/10/26 317 327 317 327 500
2010/10/25 332 332 317 317 800
2010/10/22 317 317 316 316 600
2010/10/21 315 315 315 315 100
2010/10/20 330 330 318 318 600
2010/10/19 314 338 314 317 500
2010/10/18 314 317 313 314 2,900
2010/10/15 305 313 301 313 500
2010/10/14 324 324 296 315 8,800
2010/10/13 327 336 327 336 400
2010/10/12 337 337 317 325 1,000
2010/10/08 341 341 339 339 300
2010/10/07 342 345 342 342 1,600
2010/10/06 345 345 345 345 1,000
2010/10/05 346 346 346 346 100
2010/10/04 350 350 346 346 3,200
2010/10/01 359 359 350 350 700
2010/09/30 360 360 352 352 1,400
2010/09/29 358 359 354 359 300
2010/09/28 352 352 352 352 300
2010/09/27 359 359 359 359 1,700
2010/09/24 358 360 356 359 7,400
2010/09/22 370 370 360 360 4,800
2010/09/21 380 380 380 380 100
2010/09/17 388 388 372 380 2,400
2010/09/16 380 388 380 388 200
2010/09/15 0 0 0 372 0
2010/09/14 0 0 0 372 0
2010/09/13 0 0 0 372 0
2010/09/10 372 372 372 372 500
2010/09/09 380 380 380 380 500
2010/09/08 0 0 0 372 0
2010/09/07 370 375 366 372 1,400
2010/09/06 392 392 392 392 100
2010/09/03 388 388 388 388 100
2010/09/02 0 0 0 388 0
2010/09/01 388 388 388 388 400
2010/08/31 388 388 388 388 800
2010/08/30 379 385 379 380 1,600
2010/08/27 0 0 0 365 0
2010/08/26 365 365 365 365 100
2010/08/25 365 365 365 365 500
2010/08/24 0 0 0 384 0
2010/08/23 0 0 0 384 0
2010/08/20 387 387 384 384 600
2010/08/19 375 375 372 372 1,000
2010/08/18 393 393 371 375 1,000
2010/08/17 391 391 375 378 2,200
2010/08/16 369 369 354 359 3,100
2010/08/13 395 395 360 360 4,500
2010/08/12 404 404 395 395 2,600
2010/08/11 406 425 406 425 300
2010/08/10 416 425 411 425 500
2010/08/09 428 428 428 428 800
2010/08/06 421 429 415 429 1,000
2010/08/05 421 429 421 429 900
2010/08/04 428 431 412 431 2,800
2010/08/03 440 442 420 434 3,200
2010/08/02 476 476 435 454 2,400
2010/07/30 505 505 495 495 1,300
2010/07/29 500 500 488 489 2,000
2010/07/28 490 490 488 488 700
2010/07/27 480 480 480 480 200
2010/07/26 480 480 478 478 600
2010/07/23 466 474 466 474 1,300
2010/07/22 470 475 462 462 2,700
2010/07/21 475 475 470 470 1,200
2010/07/20 486 486 475 475 4,200
2010/07/16 473 478 473 478 500
2010/07/15 478 478 478 478 900
2010/07/14 487 487 487 487 400
2010/07/13 475 478 475 478 1,500
2010/07/12 480 480 480 480 700
2010/07/09 496 496 490 490 2,700
2010/07/08 460 470 454 464 3,700
2010/07/07 458 460 456 456 900
2010/07/06 460 460 429 460 2,700
2010/07/05 465 465 460 460 700
2010/07/02 465 465 465 465 600
2010/07/01 469 469 465 465 1,000
2010/06/30 469 469 469 469 600
2010/06/29 485 485 469 469 200
2010/06/28 0 0 0 484 0
2010/06/25 485 485 481 484 1,500
2010/06/24 487 487 487 487 500
2010/06/23 481 487 481 487 2,300
2010/06/22 481 481 481 481 500
2010/06/21 481 483 477 477 1,500
2010/06/18 481 481 481 481 400
2010/06/17 476 481 472 481 1,200
2010/06/16 472 487 472 487 3,300
2010/06/15 490 490 485 485 1,400
2010/06/14 488 490 476 490 5,200
2010/06/11 485 485 485 485 400
2010/06/10 473 480 473 480 700
2010/06/09 470 470 470 470 400
2010/06/08 479 479 470 470 1,400
2010/06/07 0 0 0 491 0
2010/06/04 491 491 491 491 300
2010/06/03 490 491 490 491 900
2010/06/02 490 490 486 486 1,100
2010/06/01 505 505 479 490 600
2010/05/31 480 510 480 510 2,700
2010/05/28 481 481 480 480 1,200
2010/05/27 490 492 469 476 1,500
2010/05/26 472 481 472 481 1,200
2010/05/25 479 485 470 485 1,700
2010/05/24 477 479 477 479 1,800
2010/05/21 477 490 477 490 5,100
2010/05/20 497 497 480 493 2,300
2010/05/19 480 489 478 489 7,800
2010/05/18 489 491 480 491 2,300
2010/05/17 501 501 480 485 6,500
2010/05/14 500 511 500 511 2,200
2010/05/13 511 511 500 500 4,400
2010/05/12 511 515 495 511 2,400
2010/05/11 510 520 510 510 1,300
2010/05/10 498 498 495 495 700
2010/05/07 485 488 477 480 13,200
2010/05/06 534 534 501 521 9,300
2010/04/30 590 590 542 548 15,200
2010/04/28 510 530 500 530 18,700
2010/04/27 491 500 491 499 3,900
2010/04/26 481 494 481 488 3,600
2010/04/23 480 481 480 481 4,000
2010/04/22 487 487 487 487 400
2010/04/21 477 489 472 487 4,500
2010/04/20 490 491 470 477 5,100
2010/04/19 495 505 490 490 5,400
2010/04/16 466 490 463 480 4,500
2010/04/15 450 460 450 460 4,300
2010/04/14 443 445 435 435 1,000
2010/04/13 443 443 427 443 800
2010/04/12 428 444 428 443 1,700
2010/04/09 422 434 422 434 1,500
2010/04/08 434 434 434 434 1,100
2010/04/07 437 437 431 434 800
2010/04/06 440 440 437 437 2,900
2010/04/05 437 447 437 447 600
2010/04/02 445 447 445 447 800
2010/04/01 449 449 426 445 4,400
2010/03/31 444 450 438 450 3,000
2010/03/30 436 448 436 448 3,900
2010/03/29 452 452 432 445 3,300
2010/03/26 450 456 449 456 5,900
2010/03/25 454 454 450 450 1,200
2010/03/24 450 454 450 454 3,100
2010/03/23 436 452 429 452 4,000
2010/03/19 434 458 415 436 3,200
2010/03/18 405 420 405 420 1,400
2010/03/17 400 410 398 410 3,000
2010/03/16 391 410 391 410 1,600
2010/03/15 368 400 368 400 1,800
2010/03/12 365 371 365 367 900
2010/03/11 365 365 365 365 700
2010/03/10 370 370 365 370 1,200
2010/03/09 377 377 367 370 1,100
2010/03/08 375 377 375 377 600
2010/03/05 368 373 368 373 900
2010/03/04 367 367 367 367 300
2010/03/03 374 380 370 380 1,900
2010/03/02 370 375 370 375 800
2010/03/01 370 370 367 367 600
2010/02/26 372 372 370 370 1,600
2010/02/25 370 372 365 372 600
2010/02/24 370 371 366 366 1,900
2010/02/23 372 372 371 371 1,200
2010/02/22 381 381 375 375 1,400
2010/02/19 391 391 391 391 900
2010/02/18 380 395 376 383 1,600
2010/02/17 395 395 395 395 300
2010/02/16 389 389 389 389 1,000
2010/02/15 367 367 366 366 500
2010/02/12 364 383 364 383 600
2010/02/10 374 379 363 375 900
2010/02/09 365 365 364 364 2,000
2010/02/08 375 375 375 375 100
2010/02/05 375 375 371 375 1,800
2010/02/04 382 382 382 382 1,300
2010/02/03 380 382 373 382 2,700
2010/02/02 368 380 366 380 3,600
2010/02/01 364 380 361 380 8,000
2010/01/29 464 465 412 412 3,800
2010/01/28 455 455 450 450 600
2010/01/27 445 455 444 455 800
2010/01/26 430 442 430 442 1,300
2010/01/25 426 426 426 426 100
2010/01/22 433 433 422 425 1,500
2010/01/21 432 432 432 432 4,200
2010/01/20 432 440 432 440 1,600
2010/01/19 422 422 421 421 600
2010/01/18 422 422 422 422 700
2010/01/15 440 440 424 424 1,200
2010/01/14 440 440 432 432 1,300
2010/01/13 418 433 418 433 300
2010/01/12 426 439 415 416 2,200
2010/01/08 421 430 421 430 900
2010/01/06 423 430 423 430 500
2010/01/05 425 427 421 423 800
2010/01/04 415 427 415 427 1,200

このページの先頭へ