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
2021/12/30 869 875 869 871 1,900
2021/12/29 870 876 866 872 4,500
2021/12/28 865 872 862 864 12,200
2021/12/27 890 890 874 874 4,600
2021/12/24 896 898 885 888 6,700
2021/12/23 882 889 869 889 17,100
2021/12/22 844 859 840 846 17,600
2021/12/21 870 886 838 844 31,800
2021/12/20 906 922 867 893 37,900
2021/12/17 910 910 898 906 4,700
2021/12/16 913 915 900 910 7,500
2021/12/15 911 919 911 912 1,400
2021/12/14 916 918 911 915 1,100
2021/12/13 923 924 916 916 1,600
2021/12/10 926 927 920 923 2,600
2021/12/09 930 930 917 926 13,000
2021/12/08 937 946 929 930 4,600
2021/12/07 919 930 912 925 1,000
2021/12/06 934 936 914 919 3,400
2021/12/03 905 926 890 911 13,000
2021/12/02 910 922 890 899 12,900
2021/12/01 945 945 910 924 13,100
2021/11/30 942 959 930 930 14,600
2021/11/29 972 974 940 940 19,400
2021/11/26 990 992 974 980 9,400
2021/11/25 1,003 1,008 995 995 2,900
2021/11/24 1,027 1,027 1,000 1,001 5,000
2021/11/22 1,036 1,036 1,011 1,034 3,300
2021/11/19 1,022 1,031 1,021 1,026 3,800
2021/11/18 1,040 1,040 1,023 1,037 8,500
2021/11/17 1,019 1,044 1,010 1,042 17,100
2021/11/16 1,002 1,027 997 1,009 13,300
2021/11/15 1,002 1,005 988 988 22,900
2021/11/12 970 991 968 990 5,500
2021/11/11 976 976 964 971 16,100
2021/11/10 970 985 970 977 10,000
2021/11/09 984 991 978 979 9,500
2021/11/08 1,004 1,007 977 990 21,900
2021/11/05 1,066 1,080 993 1,000 117,300
2021/11/04 1,028 1,058 1,026 1,054 32,900
2021/11/02 1,011 1,016 1,005 1,016 4,000
2021/11/01 1,011 1,011 1,000 1,009 3,800
2021/10/29 1,005 1,015 1,005 1,006 9,100
2021/10/28 994 1,002 994 995 4,700
2021/10/27 1,025 1,029 1,000 1,011 11,800
2021/10/26 993 1,023 986 1,023 25,900
2021/10/25 1,020 1,020 991 1,006 10,400
2021/10/22 1,000 1,019 999 1,002 10,900
2021/10/21 1,023 1,036 1,005 1,021 7,100
2021/10/20 1,035 1,038 1,022 1,027 7,300
2021/10/19 1,008 1,037 1,003 1,037 10,500
2021/10/18 1,008 1,008 995 1,006 3,500
2021/10/15 1,005 1,019 970 998 12,100
2021/10/14 983 995 982 995 3,400
2021/10/13 982 999 982 983 3,400
2021/10/12 984 999 984 991 2,400
2021/10/11 963 988 963 982 4,300
2021/10/08 951 969 951 962 4,900
2021/10/07 950 967 950 955 3,000
2021/10/06 984 984 950 950 16,700
2021/10/05 968 969 935 956 27,500
2021/10/04 1,012 1,012 978 983 14,000
2021/10/01 1,001 1,011 991 1,011 5,300
2021/09/30 1,015 1,020 1,003 1,008 4,900
2021/09/29 997 1,009 982 1,002 4,300
2021/09/28 1,018 1,018 994 998 10,300
2021/09/27 1,010 1,017 1,009 1,014 4,800
2021/09/24 996 1,021 996 1,014 11,500
2021/09/22 1,004 1,004 992 995 4,500
2021/09/21 988 1,013 985 992 16,100
2021/09/17 1,005 1,025 1,001 1,025 5,300
2021/09/16 1,040 1,040 1,000 1,009 20,600
2021/09/15 1,053 1,071 1,040 1,040 16,300
2021/09/14 1,084 1,089 1,052 1,063 16,200
2021/09/13 1,039 1,075 1,039 1,075 29,700
2021/09/10 1,024 1,032 1,020 1,032 9,200
2021/09/09 1,018 1,032 1,016 1,024 5,300
2021/09/08 1,015 1,023 1,014 1,018 5,000
2021/09/07 1,025 1,025 1,011 1,016 8,500
2021/09/06 1,035 1,035 1,006 1,013 7,100
2021/09/03 1,040 1,040 1,010 1,013 10,700
2021/09/02 1,031 1,049 1,014 1,032 8,700
2021/09/01 1,038 1,038 1,020 1,028 4,600
2021/08/31 1,020 1,040 1,020 1,036 9,200
2021/08/30 1,013 1,021 996 1,021 14,500
2021/08/27 999 1,011 999 1,011 2,100
2021/08/26 1,005 1,014 998 1,007 6,600
2021/08/25 1,036 1,046 992 1,003 12,100
2021/08/24 1,025 1,045 1,019 1,036 19,500
2021/08/23 986 1,019 986 1,019 13,500
2021/08/20 1,033 1,033 970 981 17,000
2021/08/19 1,052 1,056 1,000 1,003 43,900
2021/08/18 987 1,031 963 1,022 57,700
2021/08/17 946 947 935 942 6,600
2021/08/16 966 968 946 948 13,400
2021/08/13 971 980 960 968 7,200
2021/08/12 963 984 963 971 4,600
2021/08/11 986 992 961 961 18,500
2021/08/10 1,001 1,006 985 986 11,900
2021/08/06 998 1,071 995 1,000 65,700
2021/08/05 1,016 1,016 987 998 11,500
2021/08/04 1,017 1,038 1,016 1,016 8,300
2021/08/03 1,005 1,017 1,000 1,017 8,900
2021/08/02 1,001 1,010 1,001 1,010 2,900
2021/07/30 1,013 1,013 998 1,004 3,400
2021/07/29 990 1,013 990 998 6,600
2021/07/28 996 1,011 991 993 6,100
2021/07/27 1,009 1,018 995 1,015 9,000
2021/07/26 1,010 1,015 980 994 10,100
2021/07/21 1,014 1,014 995 995 3,900
2021/07/20 985 1,009 985 995 8,900
2021/07/19 1,021 1,024 990 1,014 24,900
2021/07/16 1,096 1,096 1,041 1,041 18,300
2021/07/15 1,051 1,055 1,025 1,032 10,100
2021/07/14 1,076 1,087 1,052 1,065 11,500
2021/07/13 1,091 1,109 1,075 1,076 13,200
2021/07/12 1,050 1,127 1,050 1,110 25,400
2021/07/09 999 1,052 980 1,039 15,100
2021/07/08 1,059 1,061 1,020 1,020 11,200
2021/07/07 1,090 1,090 1,048 1,067 10,600
2021/07/06 1,135 1,139 1,092 1,098 15,400
2021/07/05 1,158 1,165 1,133 1,142 20,000
2021/07/02 1,118 1,170 1,091 1,132 41,800
2021/07/01 1,095 1,121 1,085 1,117 35,000
2021/06/30 1,066 1,125 1,064 1,120 39,900
2021/06/29 1,090 1,090 1,058 1,066 18,300
2021/06/28 1,055 1,090 1,030 1,076 16,300
2021/06/25 1,088 1,088 1,019 1,031 21,900
2021/06/24 1,095 1,098 1,051 1,079 31,700
2021/06/23 1,032 1,075 1,026 1,075 30,800
2021/06/22 1,036 1,076 999 1,009 46,600
2021/06/21 959 1,036 959 1,036 54,900
2021/06/18 973 973 956 958 4,000
2021/06/17 948 968 944 965 8,000
2021/06/16 955 958 948 948 5,500
2021/06/15 950 972 948 959 8,300
2021/06/14 956 962 951 958 8,200
2021/06/11 965 972 954 963 3,800
2021/06/10 986 987 955 977 9,700
2021/06/09 954 987 951 987 18,100
2021/06/08 940 975 940 954 11,800
2021/06/07 931 945 925 941 11,900
2021/06/04 932 940 932 932 5,000
2021/06/03 926 940 925 940 8,700
2021/06/02 930 937 920 925 12,500
2021/06/01 944 944 928 929 9,300
2021/05/31 942 945 936 943 6,200
2021/05/28 930 945 930 942 8,100
2021/05/27 926 937 925 937 2,400
2021/05/26 926 934 922 930 3,200
2021/05/25 925 928 918 920 5,800
2021/05/24 941 941 919 927 9,500
2021/05/21 942 944 936 944 4,500
2021/05/20 926 941 925 936 4,100
2021/05/19 929 941 920 931 12,300
2021/05/18 938 946 930 930 8,000
2021/05/17 941 949 923 930 17,400
2021/05/14 957 966 930 930 24,500
2021/05/13 971 979 944 958 30,400
2021/05/12 1,012 1,051 970 994 33,400
2021/05/11 1,006 1,106 995 1,013 162,200
2021/05/10 1,007 1,007 988 995 9,300
2021/05/07 1,000 1,005 981 992 17,100
2021/05/06 1,058 1,058 987 1,002 42,000
2021/04/30 1,021 1,077 996 1,043 58,200
2021/04/28 971 1,133 952 1,002 240,600
2021/04/27 984 1,020 953 1,000 80,500
2021/04/26 903 1,050 903 1,000 426,600
2021/04/23 916 919 898 900 11,400
2021/04/22 907 921 907 917 2,700
2021/04/21 920 920 899 900 14,200
2021/04/20 936 936 919 931 2,200
2021/04/19 935 937 920 937 6,200
2021/04/16 926 926 909 923 8,600
2021/04/15 921 925 914 916 800
2021/04/14 909 923 909 918 3,400
2021/04/13 929 930 917 924 4,500
2021/04/12 939 950 918 924 3,600
2021/04/09 933 938 930 930 2,700
2021/04/08 957 957 932 935 4,700
2021/04/07 947 961 941 957 2,700
2021/04/06 966 968 947 950 5,800
2021/04/05 955 970 944 959 15,700
2021/04/02 935 950 924 947 12,500
2021/04/01 934 938 920 926 11,000
2021/03/31 934 934 925 934 3,300
2021/03/30 939 939 927 934 1,400
2021/03/29 941 941 932 932 1,600
2021/03/26 948 948 923 923 13,900
2021/03/25 934 946 934 938 1,500
2021/03/24 928 949 925 935 10,800
2021/03/23 938 940 927 931 24,200
2021/03/22 930 945 930 939 27,600
2021/03/19 939 945 926 930 5,400
2021/03/18 936 943 926 929 6,300
2021/03/17 943 944 935 935 3,200
2021/03/16 910 945 910 945 24,900
2021/03/15 909 918 907 907 29,700
2021/03/12 908 908 900 907 22,100
2021/03/11 900 906 899 901 24,500
2021/03/10 905 914 899 900 24,200
2021/03/09 906 920 899 899 25,100
2021/03/08 907 907 899 907 700
2021/03/05 906 911 899 905 6,600
2021/03/04 920 921 900 906 3,300
2021/03/03 921 921 921 921 200
2021/03/02 915 925 915 920 1,100
2021/03/01 907 915 907 915 1,900
2021/02/26 921 922 907 907 5,100
2021/02/25 937 939 923 923 5,800
2021/02/24 947 947 933 936 2,600
2021/02/22 930 950 927 950 3,400
2021/02/19 919 926 909 920 10,300
2021/02/18 937 937 918 931 6,700
2021/02/17 942 942 930 937 3,800
2021/02/16 946 954 933 942 8,000
2021/02/15 962 965 945 948 14,800
2021/02/12 965 968 960 967 2,900
2021/02/10 969 979 966 970 4,800
2021/02/09 988 992 960 969 20,300
2021/02/08 1,005 1,005 975 990 18,900
2021/02/05 1,001 1,032 999 1,005 26,500
2021/02/04 1,020 1,020 989 1,000 7,800
2021/02/03 990 1,025 987 1,010 16,700
2021/02/02 975 987 965 978 4,200
2021/02/01 967 995 963 972 8,500
2021/01/29 981 982 957 974 9,500
2021/01/28 1,003 1,007 951 969 15,200
2021/01/27 1,004 1,020 1,003 1,018 8,500
2021/01/26 981 1,004 981 1,004 5,700
2021/01/25 995 995 965 978 11,300
2021/01/22 1,007 1,007 984 989 7,700
2021/01/21 1,040 1,040 1,000 1,008 13,900
2021/01/20 995 1,039 995 1,031 28,500
2021/01/19 980 1,008 975 1,000 18,200
2021/01/18 960 980 918 969 24,300
2021/01/15 971 984 937 954 16,400
2021/01/14 987 1,004 970 971 17,100
2021/01/13 1,017 1,035 989 1,000 31,100
2021/01/12 947 1,047 947 1,005 98,400
2021/01/08 935 935 915 917 8,900
2021/01/07 926 941 921 939 9,500
2021/01/06 886 916 886 911 8,700
2021/01/05 885 885 870 884 5,400
2021/01/04 878 884 865 877 3,600

このページの先頭へ