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
2020/12/30 862 880 857 879 3,800
2020/12/29 845 860 845 850 7,700
2020/12/28 845 848 813 846 21,600
2020/12/25 842 850 831 840 11,600
2020/12/24 860 868 845 845 8,200
2020/12/23 877 877 845 852 9,800
2020/12/22 875 876 863 867 6,400
2020/12/21 878 878 865 873 6,200
2020/12/18 885 892 861 882 10,800
2020/12/17 900 905 892 892 7,500
2020/12/16 922 929 903 906 9,800
2020/12/15 930 943 921 937 9,700
2020/12/14 956 965 940 945 8,100
2020/12/11 951 972 951 962 4,200
2020/12/10 979 979 951 951 4,300
2020/12/09 944 1,000 944 990 7,200
2020/12/08 942 969 940 941 8,500
2020/12/07 1,065 1,080 951 951 42,800
2020/12/04 1,043 1,044 980 1,040 84,700
2020/12/03 923 1,043 920 1,043 213,100
2020/12/02 884 893 881 893 3,500
2020/12/01 875 892 873 875 3,400
2020/11/30 881 897 872 890 13,400
2020/11/27 855 870 848 865 4,300
2020/11/26 870 870 854 857 3,300
2020/11/25 865 890 832 870 22,200
2020/11/24 852 870 852 859 4,300
2020/11/20 850 867 849 855 4,800
2020/11/19 847 866 847 853 7,500
2020/11/18 860 877 860 877 1,600
2020/11/17 896 896 861 872 7,400
2020/11/16 885 885 877 885 1,800
2020/11/13 887 892 881 885 1,900
2020/11/12 893 893 883 887 4,700
2020/11/11 885 903 885 888 2,000
2020/11/10 895 905 880 885 10,500
2020/11/09 900 900 880 886 3,200
2020/11/06 900 917 891 894 12,300
2020/11/05 891 903 891 902 1,100
2020/11/04 893 900 888 897 2,400
2020/11/02 884 900 884 893 2,100
2020/10/30 911 911 896 899 2,100
2020/10/29 880 912 862 908 4,300
2020/10/28 899 904 888 889 1,200
2020/10/27 868 903 868 900 4,200
2020/10/26 911 918 903 913 2,000
2020/10/23 929 930 901 911 7,900
2020/10/22 917 932 906 918 3,200
2020/10/21 932 933 903 930 7,500
2020/10/20 929 931 918 926 6,100
2020/10/19 935 935 920 929 1,100
2020/10/16 928 943 920 920 5,300
2020/10/15 931 950 926 943 9,000
2020/10/14 917 930 917 930 6,200
2020/10/13 924 927 910 927 7,400
2020/10/12 912 912 900 909 6,600
2020/10/09 904 909 896 897 4,400
2020/10/08 904 912 893 910 7,000
2020/10/07 895 908 895 904 5,100
2020/10/06 921 921 902 908 5,500
2020/10/05 872 912 872 906 4,300
2020/10/02 893 901 867 872 15,800
2020/09/30 902 905 893 894 2,700
2020/09/29 894 916 890 892 6,300
2020/09/28 900 900 888 894 4,100
2020/09/25 890 900 890 891 4,800
2020/09/24 901 924 893 893 12,500
2020/09/23 913 924 906 914 3,600
2020/09/18 906 936 906 928 6,200
2020/09/17 941 945 904 904 12,900
2020/09/16 940 972 930 941 42,100
2020/09/15 936 947 928 947 6,400
2020/09/14 951 954 938 943 5,800
2020/09/11 938 955 923 953 28,600
2020/09/10 950 950 930 938 24,200
2020/09/09 916 960 914 919 33,300
2020/09/08 905 937 900 934 25,600
2020/09/07 924 924 889 901 14,700
2020/09/04 923 949 922 928 30,200
2020/09/03 958 958 937 938 3,400
2020/09/02 985 985 937 950 37,800
2020/09/01 922 1,010 922 989 49,800
2020/08/31 880 947 880 920 42,300
2020/08/28 906 930 866 867 10,200
2020/08/27 961 961 908 908 12,300
2020/08/26 872 955 869 931 29,500
2020/08/25 862 882 858 865 9,800
2020/08/24 864 867 854 854 4,400
2020/08/21 860 870 855 857 6,900
2020/08/20 852 866 851 856 5,100
2020/08/19 851 860 851 854 3,500
2020/08/18 852 858 851 851 3,100
2020/08/17 856 865 847 851 6,400
2020/08/14 850 873 850 866 7,200
2020/08/13 845 858 843 846 8,300
2020/08/12 844 844 837 838 8,500
2020/08/11 850 865 850 850 11,500
2020/08/07 920 961 832 867 56,000
2020/08/06 890 917 890 913 9,900
2020/08/05 882 899 882 898 8,200
2020/08/04 875 904 875 896 6,100
2020/08/03 869 875 856 875 7,600
2020/07/31 914 914 860 860 22,600
2020/07/30 910 912 907 907 6,700
2020/07/29 927 934 906 907 11,500
2020/07/28 923 955 923 927 17,600
2020/07/27 942 955 917 937 18,900
2020/07/22 932 938 916 928 15,000
2020/07/21 932 958 913 923 24,500
2020/07/20 958 964 918 937 22,100
2020/07/17 1,044 1,044 954 980 64,500
2020/07/16 1,098 1,144 999 1,020 85,700
2020/07/15 1,015 1,279 1,000 1,088 518,300
2020/07/14 1,135 1,135 1,123 1,135 57,500
2020/07/13 839 985 839 985 82,900
2020/07/10 868 868 835 835 5,600
2020/07/09 868 880 832 864 10,200
2020/07/08 823 868 809 867 18,900
2020/07/07 801 819 798 808 10,000
2020/07/06 827 831 810 812 4,500
2020/07/03 800 824 795 822 5,700
2020/07/02 840 840 782 794 20,700
2020/07/01 866 868 843 845 8,400
2020/06/30 881 892 861 866 8,200
2020/06/29 896 896 851 855 10,900
2020/06/26 895 900 878 878 12,200
2020/06/25 872 878 864 866 5,300
2020/06/24 915 915 870 881 8,800
2020/06/23 905 920 873 885 10,300
2020/06/22 927 927 902 902 4,800
2020/06/19 894 905 875 904 12,000
2020/06/18 900 905 875 894 21,000
2020/06/17 844 878 829 873 6,700
2020/06/16 823 866 823 856 10,400
2020/06/15 876 876 803 808 15,200
2020/06/12 824 881 810 870 29,900
2020/06/11 914 922 890 899 20,400
2020/06/10 925 936 913 920 11,100
2020/06/09 959 959 916 931 12,200
2020/06/08 935 960 928 958 9,600
2020/06/05 886 935 886 935 12,200
2020/06/04 938 947 889 901 28,300
2020/06/03 966 978 932 939 30,300
2020/06/02 950 970 947 970 16,800
2020/06/01 950 966 940 951 26,000
2020/05/29 917 960 896 955 25,700
2020/05/28 920 931 883 901 29,600
2020/05/27 885 910 870 898 20,300
2020/05/26 880 887 871 884 12,100
2020/05/25 855 880 855 876 5,900
2020/05/22 855 881 838 847 8,500
2020/05/21 880 910 850 855 31,600
2020/05/20 806 870 804 859 21,600
2020/05/19 811 827 796 821 25,200
2020/05/18 759 796 759 796 13,400
2020/05/15 812 812 755 774 21,100
2020/05/14 797 800 771 800 25,700
2020/05/13 775 816 775 801 20,600
2020/05/12 805 864 805 820 49,100
2020/05/11 744 840 744 820 69,400
2020/05/08 744 777 729 745 40,200
2020/05/07 729 738 713 729 23,400
2020/05/01 756 762 732 744 22,400
2020/04/30 780 790 745 754 46,700
2020/04/28 782 799 770 793 15,400
2020/04/27 761 815 761 792 23,200
2020/04/24 791 791 744 765 16,700
2020/04/23 765 787 752 776 7,300
2020/04/22 780 780 729 752 35,700
2020/04/21 880 880 800 800 29,300
2020/04/20 863 905 863 886 18,900
2020/04/17 864 893 846 869 26,400
2020/04/16 856 870 830 848 12,600
2020/04/15 895 895 848 866 25,000
2020/04/14 810 880 810 880 30,600
2020/04/13 804 821 799 810 9,000
2020/04/10 815 830 786 808 20,100
2020/04/09 820 845 787 830 21,400
2020/04/08 770 818 756 805 10,000
2020/04/07 745 780 732 767 34,200
2020/04/06 681 738 671 725 27,300
2020/04/03 770 770 683 691 23,400
2020/04/02 763 789 751 752 14,400
2020/04/01 837 837 787 787 19,600
2020/03/31 834 860 803 852 28,500
2020/03/30 806 836 792 836 14,000
2020/03/27 860 868 803 831 32,800
2020/03/26 830 843 800 830 24,800
2020/03/25 899 903 789 837 35,100
2020/03/24 720 796 720 796 57,800
2020/03/23 670 709 657 696 25,400
2020/03/19 715 772 681 690 31,000
2020/03/18 743 790 725 725 25,400
2020/03/17 671 750 650 743 50,500
2020/03/16 792 792 691 691 53,100
2020/03/13 777 778 680 732 115,400
2020/03/12 831 873 792 815 90,300
2020/03/11 935 960 856 857 55,700
2020/03/10 894 970 823 947 73,500
2020/03/09 1,004 1,013 895 924 94,800
2020/03/06 1,231 1,231 1,038 1,047 71,400
2020/03/05 1,096 1,123 1,072 1,077 54,100
2020/03/04 1,050 1,148 1,050 1,125 42,500
2020/03/03 1,164 1,191 1,078 1,078 53,400
2020/03/02 1,100 1,170 1,054 1,123 46,800
2020/02/28 1,070 1,134 1,035 1,054 56,200
2020/02/27 1,176 1,205 1,120 1,127 48,900
2020/02/26 1,206 1,239 1,140 1,200 44,000
2020/02/25 1,221 1,280 1,211 1,227 46,100
2020/02/21 1,325 1,375 1,323 1,346 17,000
2020/02/20 1,393 1,410 1,347 1,347 25,600
2020/02/19 1,327 1,402 1,327 1,385 29,400
2020/02/18 1,397 1,397 1,321 1,338 37,500
2020/02/17 1,392 1,408 1,370 1,377 23,800
2020/02/14 1,431 1,453 1,418 1,422 17,100
2020/02/13 1,427 1,478 1,427 1,457 25,300
2020/02/12 1,444 1,467 1,426 1,440 19,200
2020/02/10 1,413 1,447 1,385 1,424 29,100
2020/02/07 1,459 1,469 1,378 1,414 103,400
2020/02/06 1,499 1,499 1,454 1,462 29,300
2020/02/05 1,554 1,554 1,485 1,488 41,500
2020/02/04 1,530 1,566 1,511 1,534 30,100
2020/02/03 1,497 1,572 1,480 1,543 73,400
2020/01/31 1,602 1,602 1,524 1,543 71,900
2020/01/30 1,632 1,730 1,500 1,565 244,000
2020/01/29 1,656 1,687 1,601 1,601 105,700
2020/01/28 1,850 1,969 1,641 1,696 478,400
2020/01/27 1,630 1,720 1,591 1,708 160,000
2020/01/24 1,578 1,632 1,552 1,628 57,800
2020/01/23 1,560 1,608 1,549 1,576 33,900
2020/01/22 1,522 1,612 1,522 1,581 32,200
2020/01/21 1,516 1,543 1,494 1,535 18,800
2020/01/20 1,517 1,530 1,506 1,516 10,700
2020/01/17 1,575 1,575 1,507 1,532 19,400
2020/01/16 1,523 1,545 1,521 1,530 11,000
2020/01/15 1,547 1,560 1,510 1,536 31,300
2020/01/14 1,570 1,619 1,543 1,546 50,700
2020/01/10 1,527 1,573 1,522 1,570 50,300
2020/01/09 1,496 1,549 1,489 1,489 39,400
2020/01/08 1,517 1,517 1,404 1,468 44,300
2020/01/07 1,463 1,549 1,463 1,517 38,900
2020/01/06 1,490 1,520 1,445 1,447 29,600

このページの先頭へ