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 |
---|---|---|---|---|---|
2016/12/30 | 910 | 919 | 902 | 919 | 7,000 |
2016/12/29 | 915 | 915 | 901 | 901 | 700 |
2016/12/28 | 907 | 925 | 907 | 915 | 3,400 |
2016/12/27 | 907 | 907 | 899 | 907 | 3,600 |
2016/12/26 | 915 | 915 | 907 | 907 | 2,800 |
2016/12/22 | 916 | 923 | 903 | 915 | 2,700 |
2016/12/21 | 919 | 920 | 914 | 916 | 3,400 |
2016/12/20 | 902 | 914 | 902 | 914 | 2,700 |
2016/12/19 | 920 | 920 | 902 | 902 | 3,900 |
2016/12/16 | 911 | 920 | 902 | 902 | 5,000 |
2016/12/15 | 914 | 920 | 910 | 917 | 6,700 |
2016/12/14 | 895 | 914 | 895 | 904 | 11,900 |
2016/12/13 | 888 | 929 | 887 | 895 | 13,800 |
2016/12/12 | 871 | 899 | 871 | 887 | 2,300 |
2016/12/09 | 862 | 880 | 862 | 870 | 900 |
2016/12/08 | 889 | 889 | 855 | 855 | 2,500 |
2016/12/07 | 890 | 900 | 860 | 889 | 9,100 |
2016/12/06 | 906 | 906 | 893 | 893 | 600 |
2016/12/05 | 900 | 901 | 890 | 899 | 4,900 |
2016/12/02 | 894 | 909 | 891 | 893 | 3,400 |
2016/12/01 | 897 | 909 | 893 | 908 | 5,000 |
2016/11/30 | 895 | 897 | 885 | 892 | 3,000 |
2016/11/29 | 886 | 893 | 885 | 885 | 1,400 |
2016/11/28 | 888 | 899 | 870 | 897 | 3,100 |
2016/11/25 | 899 | 899 | 879 | 888 | 2,800 |
2016/11/24 | 900 | 903 | 892 | 892 | 1,100 |
2016/11/22 | 900 | 907 | 895 | 900 | 1,600 |
2016/11/21 | 882 | 900 | 870 | 900 | 13,700 |
2016/11/18 | 923 | 946 | 907 | 912 | 18,600 |
2016/11/17 | 892 | 930 | 890 | 923 | 40,500 |
2016/11/16 | 831 | 888 | 831 | 875 | 6,800 |
2016/11/15 | 861 | 861 | 835 | 840 | 3,300 |
2016/11/14 | 800 | 898 | 800 | 868 | 30,800 |
2016/11/11 | 777 | 800 | 772 | 795 | 5,700 |
2016/11/10 | 778 | 792 | 770 | 792 | 3,300 |
2016/11/09 | 799 | 799 | 735 | 751 | 11,600 |
2016/11/08 | 777 | 835 | 777 | 799 | 8,600 |
2016/11/07 | 767 | 800 | 767 | 777 | 4,600 |
2016/11/04 | 781 | 781 | 774 | 774 | 300 |
2016/11/02 | 790 | 804 | 760 | 781 | 5,700 |
2016/11/01 | 784 | 785 | 772 | 775 | 1,700 |
2016/10/31 | 794 | 794 | 771 | 771 | 1,300 |
2016/10/28 | 780 | 785 | 776 | 779 | 4,300 |
2016/10/27 | 772 | 780 | 772 | 774 | 800 |
2016/10/26 | 766 | 781 | 766 | 778 | 13,300 |
2016/10/25 | 780 | 781 | 779 | 781 | 4,300 |
2016/10/24 | 783 | 785 | 783 | 785 | 500 |
2016/10/21 | 803 | 803 | 783 | 788 | 900 |
2016/10/20 | 780 | 793 | 780 | 793 | 2,200 |
2016/10/19 | 780 | 783 | 780 | 783 | 400 |
2016/10/18 | 780 | 781 | 780 | 781 | 600 |
2016/10/17 | 790 | 790 | 782 | 782 | 9,500 |
2016/10/14 | 774 | 799 | 774 | 790 | 2,600 |
2016/10/13 | 804 | 804 | 774 | 786 | 1,800 |
2016/10/12 | 808 | 808 | 799 | 799 | 1,000 |
2016/10/07 | 817 | 817 | 817 | 817 | 100 |
2016/10/06 | 780 | 817 | 780 | 817 | 1,700 |
2016/10/05 | 780 | 780 | 780 | 780 | 100 |
2016/10/04 | 780 | 786 | 773 | 773 | 9,700 |
2016/10/03 | 767 | 780 | 767 | 771 | 2,200 |
2016/09/30 | 788 | 788 | 760 | 766 | 6,700 |
2016/09/29 | 783 | 800 | 780 | 787 | 3,300 |
2016/09/28 | 791 | 812 | 789 | 789 | 5,000 |
2016/09/27 | 809 | 811 | 790 | 806 | 2,800 |
2016/09/26 | 817 | 817 | 809 | 810 | 1,000 |
2016/09/23 | 820 | 820 | 805 | 805 | 400 |
2016/09/21 | 809 | 809 | 808 | 808 | 40,300 |
2016/09/20 | 805 | 809 | 795 | 809 | 51,400 |
2016/09/16 | 807 | 819 | 807 | 810 | 700 |
2016/09/15 | 794 | 849 | 794 | 811 | 3,100 |
2016/09/14 | 801 | 807 | 801 | 807 | 600 |
2016/09/13 | 818 | 818 | 809 | 809 | 1,200 |
2016/09/12 | 815 | 830 | 803 | 806 | 3,500 |
2016/09/09 | 803 | 840 | 793 | 839 | 87,700 |
2016/09/08 | 791 | 803 | 785 | 803 | 1,000 |
2016/09/07 | 789 | 800 | 787 | 789 | 2,700 |
2016/09/06 | 789 | 789 | 789 | 789 | 100 |
2016/09/05 | 794 | 803 | 787 | 791 | 1,600 |
2016/09/02 | 790 | 819 | 787 | 787 | 5,700 |
2016/09/01 | 818 | 818 | 790 | 790 | 2,700 |
2016/08/31 | 749 | 840 | 721 | 824 | 14,400 |
2016/08/30 | 740 | 746 | 736 | 746 | 400 |
2016/08/29 | 732 | 740 | 732 | 740 | 3,100 |
2016/08/26 | 720 | 731 | 720 | 728 | 2,800 |
2016/08/25 | 718 | 725 | 718 | 719 | 3,100 |
2016/08/24 | 712 | 720 | 712 | 718 | 3,300 |
2016/08/23 | 735 | 735 | 709 | 712 | 7,300 |
2016/08/22 | 740 | 754 | 723 | 750 | 5,400 |
2016/08/19 | 734 | 745 | 734 | 745 | 1,800 |
2016/08/18 | 745 | 768 | 732 | 745 | 7,400 |
2016/08/16 | 750 | 750 | 736 | 745 | 3,000 |
2016/08/15 | 770 | 770 | 735 | 739 | 4,100 |
2016/08/12 | 736 | 761 | 736 | 757 | 9,100 |
2016/08/10 | 750 | 763 | 730 | 735 | 13,000 |
2016/08/09 | 825 | 830 | 750 | 763 | 17,500 |
2016/08/08 | 803 | 819 | 803 | 810 | 1,700 |
2016/08/05 | 817 | 818 | 794 | 800 | 6,400 |
2016/08/04 | 808 | 820 | 808 | 810 | 2,400 |
2016/08/03 | 816 | 824 | 813 | 818 | 2,400 |
2016/08/02 | 835 | 835 | 820 | 825 | 4,800 |
2016/08/01 | 850 | 850 | 803 | 829 | 3,800 |
2016/07/29 | 851 | 853 | 840 | 850 | 1,900 |
2016/07/28 | 851 | 851 | 851 | 851 | 700 |
2016/07/27 | 853 | 866 | 853 | 866 | 1,500 |
2016/07/26 | 860 | 860 | 851 | 852 | 1,100 |
2016/07/25 | 869 | 869 | 860 | 860 | 1,300 |
2016/07/22 | 851 | 859 | 850 | 850 | 1,700 |
2016/07/21 | 860 | 860 | 852 | 859 | 4,000 |
2016/07/20 | 864 | 866 | 860 | 860 | 4,300 |
2016/07/19 | 862 | 868 | 850 | 850 | 1,500 |
2016/07/15 | 880 | 880 | 858 | 862 | 1,200 |
2016/07/14 | 883 | 883 | 857 | 874 | 5,000 |
2016/07/13 | 869 | 884 | 869 | 879 | 3,700 |
2016/07/12 | 850 | 870 | 850 | 870 | 1,800 |
2016/07/11 | 855 | 858 | 840 | 845 | 6,300 |
2016/07/08 | 835 | 838 | 825 | 829 | 4,800 |
2016/07/07 | 854 | 866 | 833 | 837 | 9,200 |
2016/07/06 | 884 | 884 | 838 | 863 | 7,200 |
2016/07/05 | 894 | 894 | 860 | 887 | 2,600 |
2016/07/04 | 873 | 900 | 871 | 894 | 3,300 |
2016/07/01 | 868 | 880 | 853 | 871 | 6,300 |
2016/06/30 | 849 | 865 | 848 | 856 | 12,100 |
2016/06/29 | 835 | 851 | 835 | 847 | 5,300 |
2016/06/28 | 815 | 820 | 792 | 820 | 8,700 |
2016/06/27 | 800 | 844 | 800 | 819 | 16,800 |
2016/06/24 | 901 | 920 | 760 | 800 | 45,400 |
2016/06/23 | 920 | 920 | 879 | 881 | 16,400 |
2016/06/22 | 955 | 955 | 916 | 928 | 10,200 |
2016/06/21 | 933 | 935 | 920 | 935 | 4,500 |
2016/06/20 | 913 | 930 | 913 | 921 | 14,400 |
2016/06/17 | 905 | 935 | 905 | 909 | 9,300 |
2016/06/16 | 935 | 935 | 884 | 891 | 31,200 |
2016/06/15 | 943 | 969 | 919 | 965 | 8,900 |
2016/06/14 | 980 | 989 | 916 | 943 | 33,800 |
2016/06/13 | 1,030 | 1,030 | 989 | 993 | 16,600 |
2016/06/10 | 1,050 | 1,080 | 1,032 | 1,046 | 11,900 |
2016/06/09 | 1,052 | 1,075 | 1,051 | 1,055 | 4,600 |
2016/06/08 | 1,080 | 1,080 | 1,038 | 1,046 | 10,600 |
2016/06/07 | 1,012 | 1,100 | 1,012 | 1,089 | 19,300 |
2016/06/06 | 989 | 1,010 | 981 | 1,000 | 5,600 |
2016/06/03 | 952 | 1,010 | 951 | 1,010 | 26,900 |
2016/06/02 | 963 | 965 | 945 | 951 | 12,400 |
2016/06/01 | 924 | 990 | 924 | 963 | 13,900 |
2016/05/31 | 950 | 957 | 912 | 923 | 18,600 |
2016/05/30 | 964 | 998 | 941 | 960 | 28,700 |
2016/05/27 | 930 | 1,030 | 930 | 963 | 36,400 |
2016/05/26 | 920 | 940 | 920 | 926 | 18,000 |
2016/05/25 | 869 | 930 | 869 | 930 | 28,300 |
2016/05/24 | 859 | 874 | 851 | 859 | 9,800 |
2016/05/23 | 837 | 863 | 837 | 856 | 27,600 |
2016/05/20 | 828 | 837 | 816 | 827 | 11,800 |
2016/05/19 | 812 | 825 | 811 | 825 | 9,100 |
2016/05/18 | 825 | 828 | 785 | 813 | 25,100 |
2016/05/17 | 829 | 843 | 828 | 828 | 8,100 |
2016/05/16 | 849 | 865 | 825 | 826 | 49,900 |
2016/05/13 | 825 | 850 | 774 | 834 | 54,900 |
2016/05/12 | 838 | 846 | 827 | 838 | 17,400 |
2016/05/11 | 928 | 953 | 801 | 853 | 82,600 |
2016/05/10 | 916 | 940 | 900 | 928 | 14,200 |
2016/05/09 | 893 | 992 | 893 | 915 | 73,300 |
2016/05/06 | 805 | 854 | 805 | 848 | 15,600 |
2016/05/02 | 810 | 811 | 800 | 806 | 17,600 |
2016/04/28 | 817 | 830 | 808 | 815 | 9,500 |
2016/04/27 | 828 | 828 | 808 | 824 | 8,300 |
2016/04/26 | 844 | 849 | 810 | 820 | 15,500 |
2016/04/25 | 847 | 848 | 825 | 844 | 9,100 |
2016/04/22 | 817 | 837 | 817 | 837 | 13,800 |
2016/04/21 | 805 | 810 | 800 | 809 | 7,900 |
2016/04/20 | 808 | 811 | 800 | 800 | 5,000 |
2016/04/19 | 810 | 817 | 801 | 808 | 2,900 |
2016/04/18 | 793 | 808 | 793 | 801 | 1,700 |
2016/04/15 | 807 | 810 | 800 | 810 | 4,400 |
2016/04/14 | 808 | 816 | 804 | 807 | 3,100 |
2016/04/13 | 819 | 819 | 804 | 810 | 5,600 |
2016/04/12 | 779 | 808 | 775 | 804 | 5,900 |
2016/04/11 | 762 | 792 | 762 | 775 | 1,900 |
2016/04/08 | 752 | 777 | 752 | 777 | 4,100 |
2016/04/07 | 775 | 796 | 760 | 775 | 2,000 |
2016/04/06 | 762 | 780 | 744 | 778 | 9,400 |
2016/04/05 | 782 | 788 | 762 | 770 | 9,800 |
2016/04/04 | 769 | 784 | 769 | 769 | 3,000 |
2016/04/01 | 808 | 808 | 760 | 768 | 16,400 |
2016/03/31 | 806 | 819 | 801 | 812 | 7,300 |
2016/03/30 | 812 | 820 | 806 | 814 | 4,500 |
2016/03/29 | 811 | 820 | 810 | 819 | 4,300 |
2016/03/28 | 821 | 835 | 812 | 825 | 6,000 |
2016/03/25 | 821 | 833 | 800 | 825 | 7,000 |
2016/03/24 | 828 | 839 | 820 | 820 | 7,000 |
2016/03/23 | 860 | 860 | 830 | 830 | 5,300 |
2016/03/22 | 866 | 866 | 845 | 852 | 4,800 |
2016/03/18 | 855 | 855 | 823 | 852 | 3,300 |
2016/03/17 | 859 | 860 | 835 | 855 | 9,000 |
2016/03/16 | 859 | 861 | 840 | 860 | 4,400 |
2016/03/15 | 831 | 864 | 831 | 860 | 8,700 |
2016/03/14 | 850 | 850 | 833 | 840 | 72,900 |
2016/03/11 | 826 | 845 | 820 | 820 | 111,500 |
2016/03/10 | 820 | 830 | 820 | 830 | 2,400 |
2016/03/09 | 820 | 820 | 805 | 820 | 5,500 |
2016/03/08 | 823 | 823 | 795 | 820 | 3,900 |
2016/03/07 | 817 | 823 | 790 | 819 | 11,800 |
2016/03/04 | 756 | 829 | 741 | 787 | 10,500 |
2016/03/03 | 740 | 754 | 731 | 742 | 3,000 |
2016/03/02 | 750 | 754 | 738 | 740 | 2,000 |
2016/03/01 | 740 | 747 | 731 | 734 | 1,100 |
2016/02/29 | 755 | 756 | 737 | 750 | 2,300 |
2016/02/26 | 736 | 753 | 720 | 753 | 5,100 |
2016/02/25 | 732 | 749 | 732 | 739 | 1,200 |
2016/02/24 | 750 | 750 | 727 | 732 | 2,200 |
2016/02/23 | 755 | 755 | 737 | 755 | 600 |
2016/02/22 | 755 | 755 | 755 | 755 | 800 |
2016/02/19 | 740 | 744 | 728 | 743 | 2,700 |
2016/02/18 | 731 | 744 | 731 | 744 | 2,900 |
2016/02/17 | 692 | 727 | 692 | 727 | 3,500 |
2016/02/16 | 700 | 716 | 700 | 706 | 900 |
2016/02/15 | 685 | 699 | 620 | 684 | 15,000 |
2016/02/12 | 645 | 700 | 645 | 665 | 19,100 |
2016/02/10 | 770 | 777 | 730 | 740 | 11,400 |
2016/02/09 | 780 | 833 | 768 | 800 | 8,200 |
2016/02/08 | 770 | 804 | 760 | 799 | 5,800 |
2016/02/05 | 789 | 795 | 731 | 755 | 13,400 |
2016/02/04 | 804 | 810 | 804 | 804 | 800 |
2016/02/03 | 810 | 810 | 796 | 804 | 5,200 |
2016/02/02 | 837 | 837 | 811 | 820 | 2,300 |
2016/02/01 | 841 | 842 | 820 | 822 | 5,900 |
2016/01/29 | 785 | 823 | 785 | 811 | 6,400 |
2016/01/28 | 820 | 839 | 805 | 810 | 4,500 |
2016/01/27 | 810 | 830 | 805 | 820 | 6,900 |
2016/01/26 | 790 | 830 | 790 | 793 | 10,700 |
2016/01/25 | 787 | 835 | 773 | 834 | 18,200 |
2016/01/22 | 774 | 774 | 714 | 742 | 32,900 |
2016/01/21 | 837 | 837 | 712 | 713 | 13,600 |
2016/01/20 | 838 | 840 | 780 | 792 | 14,200 |
2016/01/19 | 840 | 840 | 813 | 820 | 5,400 |
2016/01/18 | 824 | 845 | 790 | 825 | 17,300 |
2016/01/15 | 857 | 862 | 840 | 846 | 11,400 |
2016/01/14 | 908 | 908 | 846 | 850 | 23,800 |
2016/01/13 | 900 | 929 | 885 | 912 | 7,000 |
2016/01/12 | 952 | 965 | 883 | 885 | 26,600 |
2016/01/08 | 948 | 969 | 948 | 965 | 8,100 |
2016/01/07 | 981 | 982 | 950 | 964 | 19,700 |
2016/01/06 | 986 | 994 | 980 | 980 | 9,300 |
2016/01/05 | 989 | 995 | 979 | 994 | 10,300 |
2016/01/04 | 1,003 | 1,003 | 987 | 989 | 9,700 |