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 |
---|---|---|---|---|---|
2022/12/30 | 526 | 530 | 512 | 530 | 5,800 |
2022/12/29 | 500 | 539 | 500 | 523 | 10,300 |
2022/12/28 | 500 | 508 | 496 | 504 | 25,100 |
2022/12/27 | 540 | 540 | 513 | 513 | 10,600 |
2022/12/26 | 556 | 557 | 541 | 541 | 6,500 |
2022/12/23 | 580 | 581 | 564 | 566 | 5,200 |
2022/12/22 | 569 | 584 | 569 | 580 | 7,200 |
2022/12/21 | 571 | 571 | 520 | 559 | 10,300 |
2022/12/20 | 567 | 628 | 535 | 564 | 51,800 |
2022/12/19 | 536 | 563 | 536 | 563 | 18,200 |
2022/12/16 | 517 | 535 | 517 | 535 | 5,500 |
2022/12/15 | 515 | 524 | 513 | 524 | 7,200 |
2022/12/14 | 510 | 517 | 510 | 517 | 9,100 |
2022/12/13 | 505 | 508 | 505 | 508 | 3,100 |
2022/12/12 | 500 | 504 | 500 | 504 | 8,900 |
2022/12/09 | 505 | 507 | 500 | 502 | 2,500 |
2022/12/08 | 504 | 508 | 503 | 505 | 2,700 |
2022/12/07 | 507 | 508 | 504 | 505 | 1,700 |
2022/12/06 | 507 | 509 | 507 | 508 | 5,700 |
2022/12/05 | 509 | 509 | 503 | 507 | 13,700 |
2022/12/02 | 508 | 511 | 508 | 508 | 2,100 |
2022/12/01 | 513 | 513 | 509 | 509 | 5,200 |
2022/11/30 | 511 | 511 | 509 | 509 | 2,100 |
2022/11/29 | 508 | 512 | 508 | 512 | 2,600 |
2022/11/28 | 509 | 512 | 509 | 509 | 1,300 |
2022/11/25 | 509 | 510 | 508 | 509 | 4,300 |
2022/11/24 | 510 | 512 | 508 | 509 | 2,800 |
2022/11/22 | 507 | 517 | 506 | 507 | 6,400 |
2022/11/21 | 506 | 507 | 505 | 507 | 1,500 |
2022/11/18 | 503 | 506 | 503 | 506 | 2,000 |
2022/11/17 | 504 | 510 | 504 | 508 | 8,300 |
2022/11/16 | 513 | 513 | 508 | 513 | 2,400 |
2022/11/15 | 520 | 520 | 515 | 520 | 800 |
2022/11/14 | 521 | 525 | 511 | 520 | 5,500 |
2022/11/11 | 525 | 536 | 521 | 521 | 13,200 |
2022/11/10 | 511 | 525 | 511 | 525 | 4,500 |
2022/11/09 | 506 | 515 | 506 | 511 | 2,800 |
2022/11/08 | 510 | 513 | 504 | 505 | 7,500 |
2022/11/07 | 500 | 515 | 500 | 515 | 1,900 |
2022/11/04 | 526 | 544 | 500 | 504 | 14,400 |
2022/11/02 | 525 | 525 | 521 | 521 | 2,000 |
2022/11/01 | 521 | 526 | 521 | 526 | 400 |
2022/10/31 | 526 | 526 | 524 | 524 | 700 |
2022/10/28 | 523 | 526 | 523 | 526 | 1,800 |
2022/10/27 | 527 | 527 | 521 | 523 | 2,700 |
2022/10/26 | 522 | 526 | 520 | 522 | 6,100 |
2022/10/25 | 526 | 526 | 522 | 522 | 5,800 |
2022/10/24 | 526 | 529 | 524 | 529 | 8,200 |
2022/10/21 | 524 | 529 | 523 | 526 | 2,600 |
2022/10/20 | 527 | 527 | 522 | 525 | 1,300 |
2022/10/19 | 525 | 529 | 525 | 528 | 800 |
2022/10/18 | 529 | 529 | 524 | 526 | 700 |
2022/10/17 | 529 | 533 | 524 | 525 | 800 |
2022/10/14 | 525 | 535 | 523 | 533 | 7,000 |
2022/10/13 | 535 | 535 | 533 | 535 | 1,100 |
2022/10/12 | 543 | 543 | 535 | 535 | 3,100 |
2022/10/11 | 547 | 547 | 541 | 542 | 1,400 |
2022/10/07 | 557 | 557 | 551 | 551 | 1,000 |
2022/10/06 | 548 | 559 | 545 | 559 | 3,300 |
2022/10/05 | 549 | 549 | 545 | 545 | 2,200 |
2022/10/04 | 541 | 548 | 541 | 545 | 1,100 |
2022/10/03 | 555 | 555 | 539 | 539 | 2,700 |
2022/09/30 | 551 | 552 | 541 | 545 | 2,400 |
2022/09/29 | 563 | 563 | 555 | 555 | 1,500 |
2022/09/28 | 552 | 555 | 551 | 555 | 5,100 |
2022/09/27 | 561 | 565 | 556 | 560 | 5,200 |
2022/09/26 | 588 | 588 | 561 | 567 | 8,400 |
2022/09/22 | 590 | 591 | 590 | 590 | 1,700 |
2022/09/21 | 595 | 595 | 590 | 590 | 2,100 |
2022/09/20 | 599 | 599 | 591 | 597 | 1,500 |
2022/09/16 | 603 | 603 | 593 | 600 | 5,300 |
2022/09/15 | 605 | 605 | 600 | 601 | 6,500 |
2022/09/14 | 602 | 608 | 602 | 608 | 1,000 |
2022/09/13 | 602 | 609 | 598 | 609 | 9,700 |
2022/09/12 | 604 | 607 | 602 | 602 | 2,800 |
2022/09/09 | 600 | 610 | 600 | 606 | 5,300 |
2022/09/08 | 609 | 609 | 601 | 603 | 3,500 |
2022/09/07 | 608 | 608 | 602 | 608 | 3,500 |
2022/09/06 | 610 | 611 | 608 | 611 | 1,200 |
2022/09/05 | 610 | 610 | 606 | 610 | 1,200 |
2022/09/02 | 612 | 612 | 610 | 610 | 1,100 |
2022/09/01 | 613 | 615 | 606 | 612 | 5,400 |
2022/08/31 | 612 | 612 | 612 | 612 | 600 |
2022/08/30 | 615 | 617 | 611 | 615 | 3,900 |
2022/08/29 | 616 | 616 | 610 | 615 | 4,200 |
2022/08/26 | 624 | 630 | 615 | 617 | 2,800 |
2022/08/25 | 617 | 621 | 616 | 616 | 2,300 |
2022/08/24 | 619 | 623 | 617 | 617 | 1,500 |
2022/08/23 | 618 | 618 | 617 | 617 | 600 |
2022/08/22 | 615 | 620 | 615 | 617 | 2,300 |
2022/08/19 | 624 | 624 | 614 | 615 | 1,100 |
2022/08/18 | 613 | 614 | 612 | 614 | 1,500 |
2022/08/17 | 614 | 617 | 611 | 613 | 4,300 |
2022/08/16 | 612 | 629 | 610 | 613 | 7,000 |
2022/08/15 | 617 | 619 | 613 | 613 | 1,800 |
2022/08/12 | 619 | 619 | 615 | 616 | 2,700 |
2022/08/10 | 620 | 623 | 619 | 619 | 800 |
2022/08/09 | 615 | 619 | 614 | 619 | 2,900 |
2022/08/08 | 623 | 623 | 615 | 615 | 6,500 |
2022/08/05 | 657 | 670 | 621 | 626 | 21,800 |
2022/08/04 | 654 | 657 | 648 | 655 | 1,500 |
2022/08/03 | 650 | 658 | 650 | 657 | 2,100 |
2022/08/02 | 645 | 648 | 645 | 648 | 2,600 |
2022/08/01 | 644 | 645 | 643 | 645 | 4,000 |
2022/07/29 | 645 | 645 | 641 | 641 | 1,200 |
2022/07/28 | 649 | 649 | 643 | 645 | 2,700 |
2022/07/27 | 641 | 642 | 641 | 642 | 1,100 |
2022/07/26 | 639 | 642 | 639 | 639 | 1,800 |
2022/07/25 | 639 | 643 | 638 | 639 | 2,700 |
2022/07/22 | 642 | 643 | 638 | 639 | 1,400 |
2022/07/21 | 642 | 642 | 642 | 642 | 1,200 |
2022/07/20 | 638 | 645 | 638 | 645 | 2,900 |
2022/07/19 | 638 | 639 | 637 | 638 | 1,500 |
2022/07/15 | 643 | 643 | 636 | 636 | 1,800 |
2022/07/14 | 636 | 640 | 636 | 636 | 1,500 |
2022/07/13 | 641 | 641 | 636 | 636 | 800 |
2022/07/12 | 642 | 642 | 635 | 635 | 2,700 |
2022/07/11 | 643 | 650 | 640 | 642 | 1,300 |
2022/07/08 | 641 | 649 | 641 | 643 | 1,100 |
2022/07/07 | 648 | 649 | 639 | 643 | 2,100 |
2022/07/06 | 649 | 657 | 636 | 648 | 3,200 |
2022/07/05 | 659 | 659 | 652 | 652 | 1,000 |
2022/07/04 | 649 | 654 | 649 | 652 | 500 |
2022/07/01 | 654 | 654 | 648 | 648 | 700 |
2022/06/30 | 664 | 664 | 650 | 650 | 1,800 |
2022/06/29 | 642 | 660 | 642 | 659 | 2,400 |
2022/06/28 | 658 | 662 | 655 | 662 | 2,600 |
2022/06/27 | 643 | 660 | 643 | 659 | 2,100 |
2022/06/24 | 640 | 657 | 640 | 652 | 2,700 |
2022/06/23 | 648 | 659 | 640 | 657 | 2,300 |
2022/06/22 | 623 | 650 | 623 | 650 | 4,600 |
2022/06/21 | 624 | 624 | 610 | 623 | 2,100 |
2022/06/20 | 620 | 620 | 613 | 614 | 900 |
2022/06/17 | 623 | 626 | 618 | 620 | 3,700 |
2022/06/16 | 639 | 641 | 630 | 630 | 4,000 |
2022/06/15 | 648 | 648 | 630 | 632 | 5,200 |
2022/06/14 | 655 | 655 | 640 | 647 | 7,400 |
2022/06/13 | 660 | 660 | 648 | 654 | 3,600 |
2022/06/10 | 661 | 661 | 652 | 659 | 11,300 |
2022/06/09 | 666 | 668 | 662 | 663 | 5,100 |
2022/06/08 | 676 | 676 | 660 | 666 | 5,200 |
2022/06/07 | 669 | 669 | 647 | 658 | 14,900 |
2022/06/06 | 679 | 691 | 665 | 669 | 2,900 |
2022/06/03 | 663 | 690 | 663 | 679 | 4,000 |
2022/06/02 | 660 | 666 | 660 | 663 | 12,800 |
2022/06/01 | 670 | 674 | 660 | 665 | 3,800 |
2022/05/31 | 684 | 684 | 671 | 671 | 5,300 |
2022/05/30 | 678 | 678 | 655 | 675 | 4,600 |
2022/05/27 | 675 | 678 | 669 | 678 | 3,400 |
2022/05/26 | 656 | 681 | 656 | 677 | 2,900 |
2022/05/25 | 666 | 682 | 660 | 660 | 5,600 |
2022/05/24 | 668 | 674 | 660 | 665 | 3,900 |
2022/05/23 | 658 | 690 | 655 | 672 | 11,200 |
2022/05/20 | 650 | 656 | 650 | 656 | 3,100 |
2022/05/19 | 651 | 660 | 640 | 652 | 4,700 |
2022/05/18 | 653 | 667 | 652 | 666 | 4,400 |
2022/05/17 | 633 | 666 | 633 | 666 | 7,100 |
2022/05/16 | 676 | 676 | 623 | 623 | 27,400 |
2022/05/13 | 702 | 703 | 671 | 672 | 16,200 |
2022/05/12 | 732 | 732 | 708 | 710 | 5,000 |
2022/05/11 | 756 | 786 | 745 | 747 | 21,600 |
2022/05/10 | 756 | 756 | 726 | 749 | 4,500 |
2022/05/09 | 750 | 760 | 749 | 760 | 3,200 |
2022/05/06 | 772 | 774 | 741 | 750 | 6,700 |
2022/05/02 | 746 | 761 | 746 | 757 | 1,300 |
2022/04/28 | 772 | 772 | 754 | 754 | 3,300 |
2022/04/27 | 755 | 756 | 747 | 750 | 15,300 |
2022/04/26 | 753 | 757 | 751 | 757 | 2,700 |
2022/04/25 | 749 | 759 | 749 | 757 | 8,100 |
2022/04/22 | 752 | 759 | 747 | 756 | 4,800 |
2022/04/21 | 756 | 761 | 754 | 761 | 3,800 |
2022/04/20 | 759 | 760 | 759 | 760 | 3,000 |
2022/04/19 | 748 | 759 | 748 | 755 | 5,600 |
2022/04/18 | 750 | 762 | 749 | 761 | 25,800 |
2022/04/15 | 766 | 776 | 766 | 768 | 1,200 |
2022/04/14 | 769 | 773 | 769 | 770 | 2,700 |
2022/04/13 | 770 | 772 | 763 | 768 | 2,200 |
2022/04/12 | 769 | 771 | 768 | 768 | 3,600 |
2022/04/11 | 767 | 770 | 765 | 769 | 3,400 |
2022/04/08 | 771 | 771 | 764 | 771 | 3,100 |
2022/04/07 | 773 | 773 | 766 | 769 | 6,200 |
2022/04/06 | 772 | 772 | 769 | 772 | 3,400 |
2022/04/05 | 783 | 783 | 774 | 775 | 3,400 |
2022/04/04 | 777 | 777 | 770 | 771 | 4,800 |
2022/04/01 | 770 | 774 | 770 | 773 | 2,900 |
2022/03/31 | 766 | 775 | 766 | 770 | 3,400 |
2022/03/30 | 766 | 780 | 766 | 777 | 2,100 |
2022/03/29 | 754 | 771 | 754 | 769 | 7,600 |
2022/03/28 | 780 | 780 | 759 | 765 | 11,500 |
2022/03/25 | 786 | 789 | 775 | 780 | 4,200 |
2022/03/24 | 771 | 774 | 769 | 773 | 3,400 |
2022/03/23 | 768 | 795 | 766 | 769 | 15,800 |
2022/03/22 | 754 | 767 | 749 | 760 | 10,100 |
2022/03/18 | 709 | 736 | 709 | 736 | 6,800 |
2022/03/17 | 698 | 706 | 695 | 699 | 3,200 |
2022/03/16 | 693 | 695 | 670 | 690 | 3,000 |
2022/03/15 | 679 | 696 | 678 | 687 | 5,600 |
2022/03/14 | 662 | 677 | 662 | 677 | 2,600 |
2022/03/11 | 653 | 672 | 653 | 669 | 3,200 |
2022/03/10 | 658 | 666 | 654 | 658 | 3,500 |
2022/03/09 | 654 | 654 | 634 | 638 | 6,100 |
2022/03/08 | 660 | 660 | 617 | 655 | 11,400 |
2022/03/07 | 700 | 700 | 660 | 661 | 19,900 |
2022/03/04 | 747 | 747 | 695 | 702 | 21,400 |
2022/03/03 | 768 | 768 | 748 | 750 | 5,500 |
2022/03/02 | 777 | 777 | 768 | 768 | 1,000 |
2022/03/01 | 773 | 782 | 761 | 773 | 4,200 |
2022/02/28 | 794 | 794 | 769 | 770 | 6,700 |
2022/02/25 | 728 | 770 | 728 | 764 | 10,800 |
2022/02/24 | 755 | 755 | 708 | 720 | 16,600 |
2022/02/22 | 762 | 773 | 761 | 761 | 4,400 |
2022/02/21 | 767 | 776 | 754 | 765 | 7,200 |
2022/02/18 | 790 | 802 | 780 | 788 | 9,500 |
2022/02/17 | 812 | 820 | 794 | 802 | 9,100 |
2022/02/16 | 818 | 821 | 812 | 812 | 1,800 |
2022/02/15 | 824 | 830 | 807 | 814 | 2,000 |
2022/02/14 | 802 | 834 | 793 | 834 | 4,000 |
2022/02/10 | 833 | 833 | 795 | 815 | 11,600 |
2022/02/09 | 840 | 840 | 811 | 838 | 4,400 |
2022/02/08 | 854 | 866 | 836 | 840 | 5,400 |
2022/02/07 | 878 | 878 | 850 | 869 | 4,300 |
2022/02/04 | 836 | 904 | 836 | 878 | 39,300 |
2022/02/03 | 832 | 835 | 814 | 825 | 6,100 |
2022/02/02 | 790 | 830 | 790 | 829 | 6,000 |
2022/02/01 | 782 | 803 | 780 | 790 | 3,900 |
2022/01/31 | 754 | 769 | 754 | 768 | 3,600 |
2022/01/28 | 764 | 770 | 751 | 751 | 10,800 |
2022/01/27 | 790 | 790 | 763 | 772 | 9,900 |
2022/01/26 | 783 | 785 | 781 | 785 | 1,800 |
2022/01/25 | 812 | 812 | 787 | 787 | 4,400 |
2022/01/24 | 805 | 805 | 791 | 803 | 900 |
2022/01/21 | 800 | 803 | 784 | 798 | 15,000 |
2022/01/20 | 820 | 820 | 807 | 811 | 3,100 |
2022/01/19 | 827 | 829 | 810 | 815 | 6,000 |
2022/01/18 | 840 | 853 | 830 | 830 | 7,900 |
2022/01/17 | 857 | 865 | 840 | 840 | 7,500 |
2022/01/14 | 843 | 857 | 841 | 857 | 2,900 |
2022/01/13 | 845 | 852 | 845 | 848 | 3,000 |
2022/01/12 | 845 | 853 | 845 | 853 | 3,600 |
2022/01/11 | 849 | 850 | 845 | 845 | 3,200 |
2022/01/07 | 851 | 858 | 845 | 846 | 6,100 |
2022/01/06 | 870 | 870 | 854 | 854 | 7,800 |
2022/01/05 | 877 | 880 | 872 | 879 | 4,300 |
2022/01/04 | 892 | 892 | 875 | 876 | 5,200 |