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 |
|---|---|---|---|---|---|
| 2024/12/30 | 398 | 408 | 391 | 408 | 12,000 |
| 2024/12/27 | 378 | 408 | 378 | 400 | 25,300 |
| 2024/12/26 | 355 | 379 | 351 | 378 | 52,100 |
| 2024/12/25 | 360 | 361 | 353 | 355 | 29,400 |
| 2024/12/24 | 363 | 364 | 354 | 358 | 41,300 |
| 2024/12/23 | 380 | 380 | 366 | 366 | 20,000 |
| 2024/12/20 | 392 | 392 | 381 | 381 | 17,000 |
| 2024/12/19 | 396 | 396 | 390 | 390 | 11,600 |
| 2024/12/18 | 403 | 403 | 400 | 400 | 6,800 |
| 2024/12/17 | 406 | 409 | 400 | 404 | 8,000 |
| 2024/12/16 | 399 | 406 | 395 | 406 | 20,400 |
| 2024/12/13 | 417 | 424 | 401 | 401 | 38,900 |
| 2024/12/12 | 444 | 446 | 417 | 417 | 17,800 |
| 2024/12/11 | 450 | 451 | 445 | 445 | 5,500 |
| 2024/12/10 | 452 | 453 | 451 | 451 | 8,000 |
| 2024/12/09 | 452 | 453 | 451 | 451 | 3,300 |
| 2024/12/06 | 452 | 452 | 451 | 451 | 2,600 |
| 2024/12/05 | 452 | 454 | 452 | 452 | 4,000 |
| 2024/12/04 | 451 | 454 | 451 | 451 | 2,500 |
| 2024/12/03 | 454 | 454 | 451 | 452 | 4,100 |
| 2024/12/02 | 458 | 458 | 452 | 452 | 3,600 |
| 2024/11/29 | 456 | 463 | 452 | 458 | 4,800 |
| 2024/11/28 | 463 | 463 | 452 | 458 | 7,200 |
| 2024/11/27 | 460 | 468 | 458 | 462 | 12,100 |
| 2024/11/26 | 464 | 465 | 458 | 459 | 7,200 |
| 2024/11/25 | 458 | 463 | 457 | 462 | 7,000 |
| 2024/11/22 | 461 | 465 | 461 | 461 | 2,400 |
| 2024/11/21 | 464 | 464 | 460 | 460 | 3,400 |
| 2024/11/20 | 445 | 460 | 445 | 460 | 8,400 |
| 2024/11/19 | 451 | 453 | 449 | 450 | 4,100 |
| 2024/11/18 | 466 | 469 | 447 | 452 | 27,300 |
| 2024/11/15 | 468 | 470 | 464 | 464 | 5,000 |
| 2024/11/14 | 466 | 471 | 463 | 468 | 10,800 |
| 2024/11/13 | 472 | 474 | 467 | 467 | 7,300 |
| 2024/11/12 | 467 | 472 | 466 | 469 | 11,200 |
| 2024/11/11 | 505 | 505 | 461 | 461 | 35,100 |
| 2024/11/08 | 512 | 512 | 500 | 502 | 12,000 |
| 2024/11/07 | 512 | 512 | 501 | 512 | 7,200 |
| 2024/11/06 | 508 | 512 | 503 | 512 | 3,800 |
| 2024/11/05 | 511 | 518 | 506 | 518 | 1,800 |
| 2024/11/01 | 505 | 513 | 501 | 511 | 4,600 |
| 2024/10/31 | 518 | 519 | 510 | 515 | 2,400 |
| 2024/10/30 | 504 | 518 | 504 | 518 | 3,600 |
| 2024/10/29 | 508 | 511 | 503 | 504 | 3,200 |
| 2024/10/28 | 496 | 508 | 496 | 508 | 5,800 |
| 2024/10/25 | 502 | 507 | 500 | 500 | 4,800 |
| 2024/10/24 | 505 | 507 | 502 | 502 | 5,100 |
| 2024/10/23 | 505 | 513 | 505 | 509 | 3,800 |
| 2024/10/22 | 508 | 519 | 506 | 506 | 4,700 |
| 2024/10/21 | 510 | 519 | 509 | 509 | 3,400 |
| 2024/10/18 | 510 | 520 | 508 | 510 | 4,600 |
| 2024/10/17 | 517 | 522 | 514 | 519 | 3,900 |
| 2024/10/16 | 515 | 525 | 514 | 518 | 3,900 |
| 2024/10/15 | 524 | 532 | 508 | 515 | 8,100 |
| 2024/10/11 | 512 | 522 | 512 | 522 | 2,800 |
| 2024/10/10 | 509 | 520 | 508 | 515 | 2,900 |
| 2024/10/09 | 509 | 518 | 507 | 507 | 3,500 |
| 2024/10/08 | 510 | 525 | 508 | 508 | 11,700 |
| 2024/10/07 | 513 | 520 | 504 | 504 | 4,800 |
| 2024/10/04 | 511 | 517 | 510 | 510 | 3,700 |
| 2024/10/03 | 510 | 515 | 501 | 515 | 5,800 |
| 2024/10/02 | 511 | 517 | 499 | 504 | 9,000 |
| 2024/10/01 | 510 | 522 | 510 | 511 | 10,500 |
| 2024/09/30 | 507 | 521 | 507 | 515 | 4,700 |
| 2024/09/27 | 523 | 533 | 516 | 527 | 4,800 |
| 2024/09/26 | 519 | 528 | 519 | 523 | 4,400 |
| 2024/09/25 | 511 | 528 | 511 | 519 | 12,300 |
| 2024/09/24 | 520 | 520 | 510 | 510 | 9,000 |
| 2024/09/20 | 500 | 508 | 498 | 508 | 4,400 |
| 2024/09/19 | 503 | 503 | 492 | 498 | 3,400 |
| 2024/09/18 | 497 | 505 | 491 | 492 | 4,900 |
| 2024/09/17 | 505 | 505 | 499 | 503 | 2,900 |
| 2024/09/13 | 509 | 511 | 500 | 511 | 2,700 |
| 2024/09/12 | 500 | 511 | 500 | 509 | 5,900 |
| 2024/09/11 | 517 | 517 | 485 | 500 | 8,600 |
| 2024/09/10 | 499 | 518 | 499 | 517 | 3,000 |
| 2024/09/09 | 485 | 502 | 480 | 498 | 9,700 |
| 2024/09/06 | 512 | 515 | 500 | 500 | 15,600 |
| 2024/09/05 | 531 | 534 | 515 | 515 | 13,900 |
| 2024/09/04 | 547 | 548 | 532 | 532 | 18,600 |
| 2024/09/03 | 548 | 556 | 547 | 556 | 5,400 |
| 2024/09/02 | 555 | 555 | 547 | 549 | 6,600 |
| 2024/08/30 | 548 | 557 | 545 | 552 | 6,900 |
| 2024/08/29 | 547 | 549 | 542 | 542 | 9,000 |
| 2024/08/28 | 545 | 547 | 544 | 547 | 4,600 |
| 2024/08/27 | 545 | 556 | 544 | 546 | 8,800 |
| 2024/08/26 | 543 | 549 | 543 | 548 | 6,000 |
| 2024/08/23 | 550 | 552 | 544 | 544 | 4,000 |
| 2024/08/22 | 542 | 556 | 540 | 550 | 10,100 |
| 2024/08/21 | 545 | 548 | 541 | 542 | 4,300 |
| 2024/08/20 | 542 | 553 | 542 | 545 | 11,100 |
| 2024/08/19 | 561 | 564 | 542 | 544 | 16,900 |
| 2024/08/16 | 560 | 568 | 554 | 568 | 15,200 |
| 2024/08/15 | 552 | 568 | 552 | 554 | 8,200 |
| 2024/08/14 | 571 | 571 | 554 | 556 | 14,000 |
| 2024/08/13 | 532 | 558 | 528 | 551 | 26,300 |
| 2024/08/09 | 544 | 548 | 526 | 538 | 22,900 |
| 2024/08/08 | 505 | 540 | 496 | 518 | 39,600 |
| 2024/08/07 | 475 | 528 | 475 | 525 | 25,500 |
| 2024/08/06 | 465 | 511 | 464 | 499 | 38,400 |
| 2024/08/05 | 475 | 504 | 448 | 448 | 104,300 |
| 2024/08/02 | 570 | 577 | 535 | 548 | 80,000 |
| 2024/08/01 | 618 | 626 | 597 | 600 | 35,800 |
| 2024/07/31 | 617 | 630 | 609 | 626 | 24,800 |
| 2024/07/30 | 637 | 637 | 617 | 621 | 34,400 |
| 2024/07/29 | 639 | 644 | 638 | 641 | 21,300 |
| 2024/07/26 | 629 | 643 | 629 | 630 | 23,000 |
| 2024/07/25 | 642 | 642 | 630 | 632 | 44,700 |
| 2024/07/24 | 653 | 658 | 643 | 643 | 13,100 |
| 2024/07/23 | 651 | 660 | 651 | 659 | 11,500 |
| 2024/07/22 | 655 | 656 | 640 | 649 | 36,600 |
| 2024/07/19 | 666 | 666 | 655 | 656 | 33,500 |
| 2024/07/18 | 680 | 683 | 666 | 666 | 37,100 |
| 2024/07/17 | 679 | 687 | 678 | 678 | 23,800 |
| 2024/07/16 | 677 | 679 | 675 | 679 | 12,300 |
| 2024/07/12 | 678 | 680 | 674 | 677 | 26,400 |
| 2024/07/11 | 665 | 681 | 665 | 680 | 39,800 |
| 2024/07/10 | 671 | 675 | 662 | 667 | 44,400 |
| 2024/07/09 | 665 | 677 | 665 | 673 | 34,400 |
| 2024/07/08 | 672 | 675 | 664 | 665 | 54,800 |
| 2024/07/05 | 680 | 685 | 666 | 672 | 58,300 |
| 2024/07/04 | 689 | 700 | 678 | 682 | 52,600 |
| 2024/07/03 | 694 | 694 | 676 | 688 | 83,100 |
| 2024/07/02 | 711 | 717 | 690 | 691 | 67,700 |
| 2024/07/01 | 717 | 721 | 711 | 711 | 13,100 |
| 2024/06/28 | 727 | 754 | 712 | 716 | 55,700 |
| 2024/06/27 | 707 | 744 | 706 | 730 | 49,500 |
| 2024/06/26 | 710 | 711 | 701 | 706 | 25,200 |
| 2024/06/25 | 708 | 720 | 705 | 707 | 36,600 |
| 2024/06/24 | 711 | 722 | 706 | 707 | 12,800 |
| 2024/06/21 | 712 | 725 | 710 | 713 | 16,400 |
| 2024/06/20 | 723 | 733 | 710 | 711 | 36,200 |
| 2024/06/19 | 713 | 728 | 713 | 723 | 10,100 |
| 2024/06/18 | 712 | 726 | 703 | 714 | 28,500 |
| 2024/06/17 | 715 | 726 | 710 | 712 | 31,200 |
| 2024/06/14 | 750 | 766 | 721 | 721 | 92,600 |
| 2024/06/13 | 795 | 800 | 731 | 759 | 297,900 |
| 2024/06/12 | 697 | 729 | 697 | 729 | 34,000 |
| 2024/06/11 | 700 | 718 | 690 | 698 | 38,400 |
| 2024/06/10 | 692 | 703 | 690 | 701 | 18,000 |
| 2024/06/07 | 688 | 700 | 688 | 700 | 8,200 |
| 2024/06/06 | 704 | 730 | 681 | 691 | 37,400 |
| 2024/06/05 | 684 | 717 | 679 | 708 | 28,800 |
| 2024/06/04 | 676 | 696 | 676 | 686 | 9,200 |
| 2024/06/03 | 676 | 683 | 673 | 680 | 6,200 |
| 2024/05/31 | 668 | 682 | 668 | 675 | 9,900 |
| 2024/05/30 | 673 | 679 | 663 | 676 | 29,300 |
| 2024/05/29 | 703 | 715 | 682 | 683 | 18,200 |
| 2024/05/28 | 723 | 723 | 702 | 705 | 10,400 |
| 2024/05/27 | 708 | 715 | 702 | 713 | 12,000 |
| 2024/05/24 | 711 | 721 | 709 | 710 | 12,400 |
| 2024/05/23 | 730 | 739 | 719 | 726 | 16,000 |
| 2024/05/22 | 749 | 773 | 728 | 729 | 142,100 |
| 2024/05/21 | 755 | 760 | 738 | 749 | 117,800 |
| 2024/05/20 | 730 | 756 | 729 | 755 | 29,300 |
| 2024/05/17 | 712 | 729 | 712 | 722 | 18,200 |
| 2024/05/16 | 713 | 736 | 704 | 714 | 18,900 |
| 2024/05/15 | 736 | 736 | 708 | 713 | 27,000 |
| 2024/05/14 | 740 | 744 | 721 | 735 | 29,900 |
| 2024/05/13 | 690 | 763 | 690 | 745 | 172,100 |
| 2024/05/10 | 684 | 689 | 670 | 688 | 35,500 |
| 2024/05/09 | 687 | 687 | 666 | 679 | 29,400 |
| 2024/05/08 | 683 | 690 | 677 | 681 | 22,500 |
| 2024/05/07 | 689 | 690 | 677 | 687 | 21,200 |
| 2024/05/02 | 681 | 705 | 675 | 677 | 37,000 |
| 2024/05/01 | 681 | 692 | 681 | 684 | 12,500 |
| 2024/04/30 | 675 | 690 | 671 | 689 | 29,100 |
| 2024/04/26 | 676 | 682 | 669 | 678 | 22,400 |
| 2024/04/25 | 690 | 694 | 676 | 676 | 22,900 |
| 2024/04/24 | 686 | 711 | 686 | 695 | 40,100 |
| 2024/04/23 | 688 | 703 | 677 | 686 | 44,400 |
| 2024/04/22 | 689 | 696 | 672 | 681 | 60,600 |
| 2024/04/19 | 705 | 724 | 681 | 693 | 102,000 |
| 2024/04/18 | 723 | 723 | 686 | 702 | 319,200 |
| 2024/04/17 | 778 | 835 | 762 | 794 | 157,100 |
| 2024/04/16 | 782 | 782 | 770 | 780 | 24,100 |
| 2024/04/15 | 782 | 790 | 772 | 789 | 18,100 |
| 2024/04/12 | 813 | 813 | 790 | 790 | 23,200 |
| 2024/04/11 | 799 | 816 | 788 | 808 | 22,200 |
| 2024/04/10 | 809 | 820 | 804 | 812 | 39,400 |
| 2024/04/09 | 775 | 814 | 774 | 808 | 63,300 |
| 2024/04/08 | 775 | 778 | 760 | 775 | 28,800 |
| 2024/04/05 | 755 | 779 | 750 | 775 | 45,800 |
| 2024/04/04 | 750 | 782 | 746 | 770 | 116,800 |
| 2024/04/03 | 727 | 765 | 718 | 745 | 116,200 |
| 2024/04/02 | 754 | 770 | 737 | 742 | 71,700 |
| 2024/04/01 | 790 | 790 | 759 | 759 | 52,300 |
| 2024/03/29 | 774 | 806 | 774 | 781 | 43,000 |
| 2024/03/28 | 781 | 793 | 778 | 778 | 53,900 |
| 2024/03/27 | 789 | 795 | 782 | 782 | 30,100 |
| 2024/03/26 | 810 | 810 | 782 | 789 | 63,300 |
| 2024/03/25 | 801 | 818 | 791 | 810 | 56,700 |
| 2024/03/22 | 830 | 833 | 801 | 803 | 56,000 |
| 2024/03/21 | 809 | 827 | 796 | 826 | 56,000 |
| 2024/03/19 | 801 | 802 | 788 | 799 | 32,900 |
| 2024/03/18 | 770 | 802 | 770 | 801 | 42,800 |
| 2024/03/15 | 770 | 787 | 768 | 774 | 28,200 |
| 2024/03/14 | 768 | 787 | 764 | 777 | 40,700 |
| 2024/03/13 | 791 | 795 | 776 | 776 | 49,500 |
| 2024/03/12 | 780 | 796 | 777 | 785 | 83,600 |
| 2024/03/11 | 804 | 814 | 788 | 792 | 125,900 |
| 2024/03/08 | 816 | 853 | 806 | 824 | 121,200 |
| 2024/03/07 | 843 | 843 | 818 | 821 | 87,100 |
| 2024/03/06 | 837 | 859 | 830 | 842 | 53,400 |
| 2024/03/05 | 835 | 858 | 822 | 848 | 99,100 |
| 2024/03/04 | 840 | 862 | 838 | 849 | 120,000 |
| 2024/03/01 | 872 | 883 | 825 | 832 | 155,100 |
| 2024/02/29 | 884 | 886 | 857 | 861 | 100,100 |
| 2024/02/28 | 911 | 917 | 881 | 881 | 124,100 |
| 2024/02/27 | 867 | 918 | 857 | 914 | 258,700 |
| 2024/02/26 | 851 | 886 | 850 | 869 | 157,100 |
| 2024/02/22 | 855 | 873 | 826 | 853 | 271,200 |
| 2024/02/21 | 840 | 852 | 819 | 823 | 97,100 |
| 2024/02/20 | 856 | 922 | 843 | 843 | 387,100 |
| 2024/02/19 | 823 | 862 | 823 | 855 | 118,000 |
| 2024/02/16 | 835 | 839 | 806 | 818 | 160,600 |
| 2024/02/15 | 860 | 871 | 818 | 822 | 263,500 |
| 2024/02/14 | 829 | 969 | 828 | 870 | 607,600 |
| 2024/02/13 | 822 | 835 | 801 | 829 | 244,600 |
| 2024/02/09 | 845 | 867 | 823 | 829 | 327,300 |
| 2024/02/08 | 886 | 926 | 846 | 848 | 1,134,900 |
| 2024/02/07 | 996 | 1,067 | 985 | 1,051 | 446,000 |
| 2024/02/06 | 1,011 | 1,022 | 989 | 1,004 | 129,600 |
| 2024/02/05 | 1,024 | 1,064 | 999 | 1,020 | 272,300 |
| 2024/02/02 | 999 | 1,021 | 973 | 1,009 | 238,400 |
| 2024/02/01 | 1,010 | 1,034 | 957 | 995 | 303,400 |
| 2024/01/31 | 1,032 | 1,054 | 984 | 1,019 | 464,700 |
| 2024/01/30 | 1,063 | 1,088 | 1,037 | 1,041 | 247,300 |
| 2024/01/29 | 1,075 | 1,112 | 1,055 | 1,062 | 234,000 |
| 2024/01/26 | 1,149 | 1,159 | 1,080 | 1,080 | 411,600 |
| 2024/01/25 | 1,181 | 1,204 | 1,141 | 1,159 | 299,700 |
| 2024/01/24 | 1,199 | 1,230 | 1,172 | 1,176 | 263,400 |
| 2024/01/23 | 1,251 | 1,257 | 1,188 | 1,209 | 721,700 |
| 2024/01/22 | 1,250 | 1,279 | 1,214 | 1,252 | 476,600 |
| 2024/01/19 | 1,188 | 1,314 | 1,164 | 1,277 | 792,700 |
| 2024/01/18 | 1,129 | 1,220 | 1,121 | 1,181 | 320,700 |
| 2024/01/17 | 1,209 | 1,226 | 1,141 | 1,150 | 346,400 |
| 2024/01/16 | 1,175 | 1,261 | 1,151 | 1,209 | 561,900 |
| 2024/01/15 | 1,170 | 1,220 | 1,107 | 1,185 | 644,200 |
| 2024/01/12 | 1,190 | 1,219 | 1,131 | 1,154 | 507,700 |
| 2024/01/11 | 1,268 | 1,279 | 1,150 | 1,215 | 1,267,200 |
| 2024/01/10 | 1,355 | 1,355 | 1,250 | 1,298 | 1,148,800 |
| 2024/01/09 | 1,260 | 1,379 | 1,220 | 1,297 | 2,771,500 |
| 2024/01/05 | 1,074 | 1,330 | 1,065 | 1,300 | 5,318,600 |
| 2024/01/04 | 870 | 1,032 | 852 | 1,032 | 1,217,900 |