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 |
---|---|---|---|---|---|
2023/12/29 | 775 | 925 | 772 | 882 | 1,717,700 |
2023/12/28 | 759 | 837 | 734 | 782 | 1,252,700 |
2023/12/27 | 680 | 707 | 680 | 702 | 77,200 |
2023/12/26 | 667 | 683 | 665 | 675 | 35,100 |
2023/12/25 | 672 | 680 | 656 | 662 | 49,500 |
2023/12/22 | 679 | 686 | 663 | 671 | 81,600 |
2023/12/21 | 700 | 703 | 679 | 679 | 85,500 |
2023/12/20 | 720 | 729 | 705 | 709 | 72,300 |
2023/12/19 | 692 | 720 | 687 | 720 | 48,600 |
2023/12/18 | 700 | 700 | 682 | 692 | 46,000 |
2023/12/15 | 697 | 714 | 697 | 707 | 37,200 |
2023/12/14 | 718 | 725 | 695 | 701 | 71,700 |
2023/12/13 | 720 | 733 | 708 | 717 | 80,200 |
2023/12/12 | 727 | 740 | 703 | 709 | 96,800 |
2023/12/11 | 706 | 752 | 706 | 720 | 172,300 |
2023/12/08 | 716 | 729 | 696 | 696 | 150,700 |
2023/12/07 | 777 | 779 | 729 | 729 | 158,600 |
2023/12/06 | 762 | 795 | 761 | 777 | 146,600 |
2023/12/05 | 756 | 797 | 740 | 760 | 164,000 |
2023/12/04 | 774 | 800 | 716 | 778 | 396,300 |
2023/12/01 | 805 | 900 | 774 | 804 | 2,159,800 |
2023/11/30 | 750 | 857 | 745 | 801 | 2,429,400 |
2023/11/29 | 720 | 735 | 693 | 735 | 834,300 |
2023/11/28 | 642 | 646 | 633 | 635 | 29,700 |
2023/11/27 | 659 | 659 | 644 | 645 | 18,800 |
2023/11/24 | 662 | 675 | 652 | 652 | 21,700 |
2023/11/22 | 654 | 660 | 644 | 657 | 22,800 |
2023/11/21 | 683 | 683 | 648 | 653 | 41,600 |
2023/11/20 | 675 | 701 | 666 | 667 | 102,000 |
2023/11/17 | 625 | 666 | 625 | 666 | 86,600 |
2023/11/16 | 625 | 640 | 619 | 625 | 49,200 |
2023/11/15 | 615 | 626 | 605 | 625 | 50,600 |
2023/11/14 | 601 | 615 | 597 | 610 | 66,100 |
2023/11/13 | 593 | 610 | 589 | 608 | 107,100 |
2023/11/10 | 607 | 607 | 583 | 590 | 190,600 |
2023/11/09 | 626 | 628 | 598 | 603 | 478,800 |
2023/11/08 | 788 | 790 | 723 | 726 | 238,700 |
2023/11/07 | 755 | 780 | 753 | 779 | 68,400 |
2023/11/06 | 750 | 769 | 749 | 763 | 88,600 |
2023/11/02 | 713 | 735 | 711 | 725 | 29,000 |
2023/11/01 | 754 | 754 | 711 | 716 | 77,700 |
2023/10/31 | 758 | 758 | 730 | 750 | 20,300 |
2023/10/30 | 747 | 757 | 737 | 746 | 22,900 |
2023/10/27 | 725 | 760 | 716 | 760 | 36,400 |
2023/10/26 | 733 | 744 | 728 | 728 | 11,900 |
2023/10/25 | 756 | 756 | 733 | 746 | 17,500 |
2023/10/24 | 734 | 749 | 700 | 749 | 53,400 |
2023/10/23 | 738 | 748 | 717 | 727 | 43,300 |
2023/10/20 | 736 | 737 | 725 | 736 | 21,300 |
2023/10/19 | 758 | 758 | 734 | 736 | 30,900 |
2023/10/18 | 751 | 770 | 741 | 770 | 30,600 |
2023/10/17 | 726 | 747 | 725 | 747 | 14,100 |
2023/10/16 | 740 | 750 | 717 | 717 | 59,000 |
2023/10/13 | 760 | 779 | 745 | 746 | 68,800 |
2023/10/12 | 740 | 759 | 733 | 759 | 36,300 |
2023/10/11 | 740 | 764 | 737 | 737 | 29,000 |
2023/10/10 | 738 | 761 | 738 | 741 | 43,500 |
2023/10/06 | 735 | 746 | 720 | 737 | 32,100 |
2023/10/05 | 708 | 731 | 705 | 731 | 31,100 |
2023/10/04 | 693 | 716 | 688 | 695 | 70,300 |
2023/10/03 | 721 | 728 | 710 | 711 | 53,000 |
2023/10/02 | 746 | 753 | 729 | 729 | 20,000 |
2023/09/29 | 756 | 767 | 745 | 745 | 49,500 |
2023/09/28 | 738 | 762 | 738 | 749 | 37,400 |
2023/09/27 | 731 | 750 | 726 | 750 | 38,600 |
2023/09/26 | 745 | 745 | 732 | 742 | 26,800 |
2023/09/25 | 715 | 746 | 715 | 746 | 40,400 |
2023/09/22 | 690 | 721 | 685 | 715 | 62,800 |
2023/09/21 | 719 | 724 | 702 | 702 | 53,300 |
2023/09/20 | 746 | 754 | 721 | 722 | 55,200 |
2023/09/19 | 740 | 749 | 731 | 749 | 47,900 |
2023/09/15 | 752 | 752 | 735 | 738 | 68,500 |
2023/09/14 | 741 | 755 | 723 | 755 | 77,000 |
2023/09/13 | 708 | 722 | 705 | 720 | 44,100 |
2023/09/12 | 711 | 725 | 695 | 702 | 84,700 |
2023/09/11 | 741 | 745 | 706 | 711 | 132,500 |
2023/09/08 | 745 | 760 | 745 | 753 | 45,600 |
2023/09/07 | 771 | 777 | 745 | 751 | 146,800 |
2023/09/06 | 810 | 816 | 773 | 777 | 179,600 |
2023/09/05 | 800 | 822 | 775 | 810 | 264,600 |
2023/09/04 | 814 | 821 | 783 | 790 | 171,900 |
2023/09/01 | 800 | 833 | 782 | 815 | 309,900 |
2023/08/31 | 800 | 810 | 762 | 798 | 744,600 |
2023/08/30 | 726 | 751 | 726 | 727 | 136,400 |
2023/08/29 | 739 | 774 | 719 | 741 | 296,100 |
2023/08/28 | 759 | 848 | 730 | 738 | 1,139,700 |
2023/08/25 | 743 | 794 | 741 | 764 | 1,002,300 |
2023/08/24 | 734 | 739 | 691 | 694 | 251,100 |
2023/08/23 | 700 | 761 | 699 | 719 | 717,900 |
2023/08/22 | 646 | 739 | 640 | 739 | 1,154,700 |
2023/08/21 | 617 | 653 | 603 | 639 | 181,600 |
2023/08/18 | 660 | 669 | 610 | 610 | 331,200 |
2023/08/17 | 626 | 687 | 618 | 678 | 496,800 |
2023/08/16 | 635 | 662 | 615 | 634 | 225,800 |
2023/08/15 | 658 | 681 | 624 | 638 | 788,900 |
2023/08/14 | 949 | 949 | 658 | 658 | 2,351,800 |
2023/08/10 | 769 | 799 | 724 | 799 | 999,100 |
2023/08/09 | 709 | 719 | 669 | 699 | 448,900 |
2023/08/08 | 669 | 747 | 643 | 679 | 1,089,600 |
2023/08/07 | 659 | 659 | 659 | 659 | 157,800 |
2023/08/04 | 530 | 566 | 530 | 559 | 10,500 |
2023/08/03 | 550 | 554 | 545 | 545 | 4,500 |
2023/08/02 | 544 | 546 | 534 | 545 | 2,800 |
2023/08/01 | 535 | 539 | 534 | 538 | 1,600 |
2023/07/31 | 533 | 545 | 532 | 535 | 2,000 |
2023/07/28 | 544 | 546 | 527 | 527 | 12,600 |
2023/07/27 | 548 | 548 | 543 | 544 | 2,900 |
2023/07/26 | 552 | 553 | 546 | 547 | 6,000 |
2023/07/25 | 551 | 553 | 551 | 551 | 500 |
2023/07/24 | 553 | 557 | 550 | 551 | 4,600 |
2023/07/21 | 553 | 555 | 552 | 554 | 3,000 |
2023/07/20 | 558 | 568 | 558 | 559 | 1,200 |
2023/07/19 | 555 | 567 | 552 | 567 | 3,900 |
2023/07/18 | 560 | 562 | 550 | 550 | 8,000 |
2023/07/14 | 571 | 571 | 555 | 560 | 7,700 |
2023/07/13 | 558 | 562 | 556 | 561 | 5,600 |
2023/07/12 | 577 | 577 | 560 | 560 | 2,700 |
2023/07/11 | 574 | 577 | 564 | 568 | 4,300 |
2023/07/10 | 594 | 594 | 573 | 573 | 4,700 |
2023/07/07 | 572 | 580 | 569 | 580 | 4,700 |
2023/07/06 | 577 | 581 | 573 | 578 | 6,200 |
2023/07/05 | 586 | 589 | 578 | 581 | 7,800 |
2023/07/04 | 585 | 598 | 585 | 586 | 9,200 |
2023/07/03 | 594 | 595 | 585 | 585 | 9,800 |
2023/06/30 | 601 | 602 | 594 | 594 | 1,400 |
2023/06/29 | 606 | 607 | 587 | 595 | 6,400 |
2023/06/28 | 588 | 595 | 586 | 586 | 5,200 |
2023/06/27 | 581 | 584 | 580 | 584 | 1,200 |
2023/06/26 | 582 | 588 | 576 | 588 | 2,600 |
2023/06/23 | 593 | 598 | 585 | 585 | 5,800 |
2023/06/22 | 597 | 604 | 585 | 586 | 11,800 |
2023/06/21 | 600 | 610 | 596 | 597 | 3,000 |
2023/06/20 | 622 | 623 | 598 | 602 | 22,800 |
2023/06/19 | 629 | 640 | 616 | 621 | 23,900 |
2023/06/16 | 621 | 666 | 609 | 620 | 84,700 |
2023/06/15 | 609 | 630 | 606 | 621 | 40,900 |
2023/06/14 | 587 | 609 | 582 | 605 | 16,100 |
2023/06/13 | 582 | 595 | 582 | 593 | 4,100 |
2023/06/12 | 598 | 598 | 580 | 589 | 13,400 |
2023/06/09 | 595 | 596 | 571 | 578 | 20,500 |
2023/06/08 | 605 | 605 | 585 | 586 | 17,600 |
2023/06/07 | 619 | 619 | 600 | 601 | 17,000 |
2023/06/06 | 605 | 628 | 599 | 601 | 50,100 |
2023/06/05 | 617 | 617 | 590 | 605 | 76,100 |
2023/06/02 | 660 | 750 | 595 | 606 | 988,200 |
2023/06/01 | 593 | 653 | 568 | 653 | 280,600 |
2023/05/31 | 553 | 646 | 548 | 553 | 229,500 |
2023/05/30 | 536 | 549 | 536 | 547 | 5,000 |
2023/05/29 | 530 | 552 | 527 | 532 | 15,800 |
2023/05/26 | 525 | 529 | 524 | 526 | 2,600 |
2023/05/25 | 521 | 526 | 520 | 520 | 2,800 |
2023/05/24 | 522 | 525 | 521 | 521 | 1,500 |
2023/05/23 | 532 | 532 | 525 | 526 | 2,100 |
2023/05/22 | 520 | 531 | 520 | 531 | 2,300 |
2023/05/19 | 521 | 534 | 521 | 526 | 3,000 |
2023/05/18 | 520 | 527 | 520 | 524 | 900 |
2023/05/17 | 527 | 527 | 514 | 518 | 5,200 |
2023/05/16 | 526 | 530 | 511 | 517 | 6,300 |
2023/05/15 | 537 | 537 | 525 | 525 | 5,400 |
2023/05/12 | 543 | 543 | 522 | 525 | 20,000 |
2023/05/11 | 555 | 556 | 520 | 535 | 44,700 |
2023/05/10 | 592 | 595 | 575 | 593 | 11,600 |
2023/05/09 | 575 | 588 | 575 | 584 | 3,900 |
2023/05/08 | 568 | 580 | 567 | 578 | 4,300 |
2023/05/02 | 580 | 580 | 567 | 570 | 13,600 |
2023/05/01 | 588 | 588 | 582 | 582 | 1,200 |
2023/04/28 | 569 | 584 | 569 | 584 | 2,500 |
2023/04/27 | 569 | 569 | 565 | 569 | 1,100 |
2023/04/26 | 585 | 585 | 569 | 569 | 3,600 |
2023/04/25 | 586 | 591 | 570 | 589 | 4,500 |
2023/04/24 | 594 | 594 | 586 | 586 | 4,700 |
2023/04/21 | 594 | 594 | 584 | 586 | 2,800 |
2023/04/20 | 581 | 594 | 581 | 586 | 6,800 |
2023/04/19 | 586 | 589 | 580 | 587 | 5,500 |
2023/04/18 | 579 | 583 | 572 | 578 | 3,100 |
2023/04/17 | 567 | 579 | 567 | 579 | 7,700 |
2023/04/14 | 570 | 575 | 562 | 567 | 7,700 |
2023/04/13 | 569 | 569 | 556 | 561 | 5,200 |
2023/04/12 | 562 | 570 | 558 | 565 | 6,000 |
2023/04/11 | 569 | 569 | 565 | 565 | 1,400 |
2023/04/10 | 572 | 572 | 565 | 569 | 1,400 |
2023/04/07 | 576 | 576 | 558 | 572 | 3,900 |
2023/04/06 | 563 | 574 | 550 | 574 | 6,200 |
2023/04/05 | 570 | 571 | 558 | 560 | 4,200 |
2023/04/04 | 585 | 585 | 571 | 571 | 2,700 |
2023/04/03 | 587 | 587 | 570 | 576 | 5,900 |
2023/03/31 | 574 | 574 | 561 | 570 | 6,300 |
2023/03/30 | 572 | 573 | 553 | 556 | 3,000 |
2023/03/29 | 543 | 580 | 541 | 580 | 4,200 |
2023/03/28 | 550 | 552 | 540 | 541 | 9,500 |
2023/03/27 | 564 | 565 | 547 | 550 | 8,300 |
2023/03/24 | 561 | 574 | 561 | 573 | 1,700 |
2023/03/23 | 560 | 561 | 557 | 561 | 1,600 |
2023/03/22 | 540 | 553 | 540 | 553 | 1,400 |
2023/03/20 | 559 | 559 | 537 | 538 | 6,300 |
2023/03/17 | 554 | 557 | 554 | 557 | 900 |
2023/03/16 | 552 | 552 | 538 | 543 | 1,500 |
2023/03/15 | 544 | 552 | 540 | 552 | 1,500 |
2023/03/14 | 544 | 548 | 544 | 544 | 2,800 |
2023/03/13 | 548 | 556 | 544 | 544 | 2,800 |
2023/03/10 | 561 | 561 | 548 | 548 | 3,000 |
2023/03/09 | 565 | 571 | 560 | 561 | 4,300 |
2023/03/08 | 572 | 573 | 565 | 565 | 9,500 |
2023/03/07 | 580 | 582 | 568 | 573 | 9,300 |
2023/03/06 | 568 | 580 | 565 | 574 | 9,500 |
2023/03/03 | 555 | 562 | 551 | 562 | 19,400 |
2023/03/02 | 538 | 550 | 538 | 550 | 5,800 |
2023/03/01 | 535 | 539 | 535 | 539 | 900 |
2023/02/28 | 536 | 540 | 534 | 536 | 1,500 |
2023/02/27 | 533 | 538 | 533 | 535 | 7,300 |
2023/02/24 | 526 | 532 | 526 | 531 | 1,800 |
2023/02/22 | 528 | 534 | 526 | 526 | 4,000 |
2023/02/21 | 521 | 525 | 521 | 524 | 700 |
2023/02/20 | 521 | 523 | 519 | 521 | 1,900 |
2023/02/17 | 521 | 527 | 521 | 521 | 4,000 |
2023/02/16 | 523 | 526 | 522 | 524 | 1,500 |
2023/02/15 | 523 | 527 | 523 | 524 | 2,200 |
2023/02/14 | 532 | 532 | 521 | 523 | 4,800 |
2023/02/13 | 532 | 532 | 528 | 528 | 700 |
2023/02/10 | 540 | 540 | 521 | 539 | 2,200 |
2023/02/09 | 542 | 542 | 538 | 540 | 1,600 |
2023/02/08 | 545 | 545 | 535 | 545 | 3,500 |
2023/02/07 | 533 | 543 | 533 | 543 | 3,800 |
2023/02/06 | 538 | 545 | 523 | 537 | 16,100 |
2023/02/03 | 530 | 546 | 530 | 545 | 13,800 |
2023/02/02 | 542 | 545 | 531 | 531 | 4,900 |
2023/02/01 | 540 | 540 | 538 | 539 | 1,000 |
2023/01/31 | 545 | 545 | 537 | 540 | 7,100 |
2023/01/30 | 545 | 545 | 535 | 541 | 3,200 |
2023/01/27 | 543 | 545 | 543 | 545 | 1,600 |
2023/01/26 | 544 | 544 | 542 | 544 | 1,400 |
2023/01/25 | 545 | 545 | 531 | 543 | 4,400 |
2023/01/24 | 539 | 543 | 537 | 543 | 5,700 |
2023/01/23 | 528 | 532 | 528 | 532 | 1,600 |
2023/01/20 | 521 | 527 | 519 | 526 | 5,900 |
2023/01/19 | 507 | 529 | 506 | 517 | 1,600 |
2023/01/18 | 505 | 510 | 503 | 507 | 2,500 |
2023/01/17 | 511 | 511 | 508 | 508 | 700 |
2023/01/16 | 511 | 511 | 511 | 511 | 300 |
2023/01/13 | 516 | 516 | 510 | 516 | 1,800 |
2023/01/12 | 520 | 523 | 516 | 521 | 1,500 |
2023/01/11 | 515 | 522 | 515 | 522 | 1,400 |
2023/01/10 | 509 | 515 | 505 | 515 | 6,100 |
2023/01/06 | 506 | 519 | 506 | 509 | 1,300 |
2023/01/05 | 517 | 517 | 504 | 506 | 1,800 |
2023/01/04 | 511 | 522 | 511 | 522 | 4,600 |