アトミクス(4625)の株価時系列情報
アトミクス(4625)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 |
---|---|---|---|---|---|
2024/04/25 | 703 | 703 | 696 | 696 | 1,100 |
2024/04/24 | 694 | 704 | 694 | 703 | 1,400 |
2024/04/23 | 705 | 707 | 705 | 707 | 1,200 |
2024/04/22 | 686 | 702 | 686 | 702 | 1,400 |
2024/04/19 | 687 | 687 | 677 | 685 | 1,600 |
2024/04/18 | 690 | 690 | 690 | 690 | 100 |
2024/04/17 | 695 | 700 | 693 | 700 | 1,000 |
2024/04/16 | 703 | 704 | 703 | 704 | 200 |
2024/04/15 | 707 | 707 | 707 | 707 | 100 |
2024/04/12 | 699 | 699 | 699 | 699 | 2,600 |
2024/04/11 | 699 | 700 | 698 | 700 | 2,800 |
2024/04/10 | 693 | 699 | 693 | 699 | 2,300 |
2024/04/09 | 687 | 688 | 687 | 688 | 200 |
2024/04/08 | 683 | 686 | 683 | 683 | 2,200 |
2024/04/05 | 688 | 688 | 683 | 683 | 3,700 |
2024/04/04 | 692 | 698 | 690 | 693 | 2,800 |
2024/04/02 | 697 | 704 | 697 | 704 | 400 |
2024/04/01 | 705 | 705 | 678 | 698 | 2,500 |
2024/03/29 | 706 | 713 | 706 | 713 | 200 |
2024/03/28 | 709 | 709 | 706 | 706 | 400 |
2024/03/27 | 712 | 717 | 712 | 717 | 800 |
2024/03/26 | 715 | 715 | 712 | 712 | 1,600 |
2024/03/25 | 713 | 715 | 713 | 715 | 1,700 |
2024/03/22 | 716 | 716 | 709 | 713 | 3,100 |
2024/03/21 | 717 | 717 | 710 | 710 | 1,900 |
2024/03/19 | 702 | 718 | 701 | 717 | 1,600 |
2024/03/18 | 710 | 710 | 710 | 710 | 100 |
2024/03/15 | 712 | 718 | 704 | 715 | 2,600 |
2024/03/14 | 710 | 710 | 710 | 710 | 500 |
2024/03/12 | 700 | 711 | 700 | 710 | 3,800 |
2024/03/11 | 700 | 700 | 700 | 700 | 200 |
2024/03/08 | 693 | 700 | 693 | 700 | 1,200 |
2024/03/07 | 700 | 717 | 680 | 693 | 7,300 |
2024/03/06 | 701 | 701 | 696 | 696 | 600 |
2024/03/05 | 708 | 708 | 701 | 701 | 4,300 |
2024/03/04 | 699 | 714 | 699 | 708 | 800 |
2024/03/01 | 695 | 700 | 695 | 700 | 2,300 |
2024/02/29 | 713 | 720 | 702 | 703 | 3,600 |
2024/02/28 | 701 | 712 | 701 | 712 | 200 |
2024/02/26 | 714 | 714 | 699 | 699 | 1,700 |
2024/02/22 | 700 | 705 | 699 | 705 | 700 |
2024/02/21 | 700 | 700 | 700 | 700 | 200 |
2024/02/20 | 700 | 700 | 695 | 700 | 1,200 |
2024/02/19 | 701 | 704 | 698 | 704 | 1,300 |
2024/02/16 | 705 | 706 | 700 | 700 | 2,200 |
2024/02/15 | 706 | 706 | 702 | 705 | 900 |
2024/02/14 | 707 | 709 | 693 | 705 | 1,600 |
2024/02/13 | 729 | 744 | 701 | 705 | 11,900 |
2024/02/09 | 703 | 733 | 700 | 710 | 10,500 |
2024/02/08 | 711 | 711 | 702 | 702 | 900 |
2024/02/07 | 701 | 710 | 701 | 710 | 1,500 |
2024/02/06 | 701 | 701 | 698 | 700 | 500 |
2024/02/05 | 699 | 700 | 693 | 693 | 600 |
2024/02/02 | 690 | 699 | 690 | 699 | 1,400 |
2024/02/01 | 693 | 693 | 688 | 690 | 2,500 |
2024/01/31 | 689 | 690 | 689 | 690 | 1,800 |
2024/01/30 | 689 | 689 | 688 | 689 | 2,200 |
2024/01/29 | 693 | 693 | 682 | 689 | 1,500 |
2024/01/26 | 685 | 692 | 685 | 686 | 300 |
2024/01/25 | 693 | 693 | 687 | 687 | 3,000 |
2024/01/24 | 685 | 698 | 685 | 693 | 2,900 |
2024/01/23 | 692 | 692 | 680 | 680 | 800 |
2024/01/22 | 689 | 695 | 689 | 695 | 300 |
2024/01/18 | 690 | 691 | 690 | 691 | 200 |
2024/01/17 | 691 | 691 | 680 | 680 | 1,600 |
2024/01/16 | 690 | 692 | 685 | 685 | 1,000 |
2024/01/15 | 695 | 700 | 679 | 684 | 4,200 |
2024/01/12 | 687 | 687 | 675 | 675 | 3,800 |
2024/01/11 | 671 | 682 | 670 | 682 | 3,000 |
2024/01/10 | 677 | 677 | 665 | 665 | 900 |
2024/01/09 | 683 | 683 | 675 | 675 | 2,300 |
2024/01/05 | 665 | 670 | 665 | 669 | 700 |
2024/01/04 | 655 | 662 | 655 | 662 | 1,100 |
2023/12/29 | 648 | 649 | 646 | 649 | 2,500 |
2023/12/28 | 649 | 650 | 645 | 650 | 1,000 |
2023/12/27 | 645 | 649 | 641 | 649 | 3,500 |
2023/12/26 | 639 | 645 | 639 | 645 | 2,900 |
2023/12/25 | 653 | 653 | 644 | 648 | 2,500 |
2023/12/22 | 649 | 649 | 637 | 646 | 6,000 |
2023/12/21 | 650 | 650 | 642 | 642 | 900 |
2023/12/20 | 647 | 650 | 642 | 650 | 1,500 |
2023/12/19 | 641 | 643 | 641 | 642 | 1,900 |
2023/12/18 | 646 | 646 | 641 | 641 | 1,200 |
2023/12/15 | 643 | 646 | 643 | 646 | 2,300 |
2023/12/14 | 656 | 656 | 653 | 653 | 600 |
2023/12/13 | 655 | 656 | 654 | 654 | 500 |
2023/12/12 | 657 | 657 | 656 | 656 | 3,800 |
2023/12/11 | 656 | 663 | 656 | 663 | 1,400 |
2023/12/08 | 652 | 658 | 652 | 658 | 600 |
2023/12/07 | 654 | 655 | 652 | 652 | 1,900 |
2023/12/06 | 661 | 661 | 651 | 653 | 3,800 |
2023/12/05 | 669 | 669 | 668 | 668 | 500 |
2023/12/04 | 677 | 679 | 677 | 679 | 300 |
2023/12/01 | 669 | 669 | 667 | 667 | 700 |
2023/11/29 | 666 | 669 | 666 | 669 | 1,200 |
2023/11/28 | 684 | 684 | 668 | 674 | 600 |
2023/11/27 | 667 | 684 | 667 | 680 | 2,600 |
2023/11/24 | 662 | 671 | 662 | 667 | 400 |
2023/11/22 | 660 | 662 | 652 | 662 | 1,000 |
2023/11/21 | 671 | 671 | 663 | 663 | 400 |
2023/11/20 | 650 | 673 | 650 | 673 | 4,100 |
2023/11/17 | 662 | 662 | 655 | 655 | 200 |
2023/11/16 | 655 | 655 | 655 | 655 | 600 |
2023/11/15 | 654 | 660 | 654 | 660 | 500 |
2023/11/14 | 665 | 665 | 652 | 652 | 500 |
2023/11/13 | 673 | 673 | 652 | 665 | 3,600 |
2023/11/10 | 666 | 666 | 664 | 665 | 700 |
2023/11/09 | 664 | 666 | 664 | 665 | 400 |
2023/11/08 | 659 | 665 | 659 | 662 | 1,500 |
2023/11/07 | 660 | 660 | 658 | 659 | 500 |
2023/11/06 | 654 | 658 | 654 | 658 | 500 |
2023/11/02 | 651 | 651 | 646 | 646 | 400 |
2023/11/01 | 653 | 653 | 651 | 651 | 1,300 |
2023/10/30 | 661 | 661 | 651 | 651 | 200 |
2023/10/27 | 660 | 660 | 660 | 660 | 200 |
2023/10/26 | 648 | 660 | 648 | 660 | 1,200 |
2023/10/25 | 669 | 669 | 652 | 652 | 1,800 |
2023/10/23 | 651 | 651 | 647 | 650 | 1,600 |
2023/10/20 | 655 | 655 | 651 | 651 | 1,800 |
2023/10/18 | 663 | 663 | 657 | 657 | 800 |
2023/10/17 | 666 | 666 | 666 | 666 | 100 |
2023/10/16 | 663 | 667 | 661 | 662 | 2,100 |
2023/10/12 | 683 | 683 | 673 | 673 | 2,600 |
2023/10/11 | 676 | 676 | 674 | 675 | 500 |
2023/10/10 | 659 | 672 | 654 | 672 | 4,300 |
2023/10/06 | 656 | 656 | 651 | 651 | 900 |
2023/10/05 | 650 | 654 | 645 | 654 | 400 |
2023/10/04 | 668 | 668 | 640 | 640 | 2,100 |
2023/10/03 | 668 | 668 | 668 | 668 | 300 |
2023/10/02 | 671 | 676 | 671 | 676 | 900 |
2023/09/29 | 683 | 683 | 675 | 675 | 1,300 |
2023/09/28 | 684 | 684 | 672 | 680 | 3,300 |
2023/09/27 | 695 | 695 | 679 | 679 | 2,900 |
2023/09/26 | 696 | 705 | 694 | 694 | 2,300 |
2023/09/25 | 696 | 697 | 695 | 695 | 2,900 |
2023/09/22 | 700 | 706 | 696 | 696 | 1,900 |
2023/09/21 | 705 | 705 | 699 | 699 | 1,100 |
2023/09/20 | 706 | 706 | 702 | 705 | 700 |
2023/09/19 | 704 | 704 | 704 | 704 | 2,400 |
2023/09/15 | 708 | 709 | 703 | 709 | 600 |
2023/09/14 | 708 | 713 | 707 | 707 | 1,400 |
2023/09/13 | 705 | 705 | 705 | 705 | 300 |
2023/09/12 | 718 | 718 | 704 | 704 | 2,400 |
2023/09/11 | 715 | 724 | 715 | 720 | 3,300 |
2023/09/08 | 708 | 720 | 708 | 715 | 4,400 |
2023/09/07 | 710 | 715 | 708 | 708 | 1,100 |
2023/09/06 | 715 | 715 | 705 | 705 | 3,000 |
2023/09/05 | 705 | 709 | 702 | 702 | 500 |
2023/09/04 | 703 | 715 | 699 | 699 | 700 |
2023/09/01 | 703 | 717 | 702 | 717 | 400 |
2023/08/31 | 701 | 704 | 701 | 702 | 700 |
2023/08/30 | 709 | 715 | 700 | 700 | 300 |
2023/08/29 | 701 | 713 | 701 | 709 | 700 |
2023/08/28 | 708 | 709 | 701 | 701 | 5,700 |
2023/08/25 | 720 | 720 | 720 | 720 | 1,000 |
2023/08/24 | 710 | 725 | 708 | 725 | 400 |
2023/08/23 | 708 | 708 | 701 | 701 | 600 |
2023/08/22 | 717 | 717 | 708 | 708 | 200 |
2023/08/21 | 703 | 703 | 703 | 703 | 100 |
2023/08/17 | 705 | 705 | 702 | 702 | 200 |
2023/08/16 | 720 | 720 | 705 | 705 | 400 |
2023/08/14 | 753 | 753 | 730 | 730 | 2,900 |
2023/08/10 | 742 | 751 | 742 | 751 | 900 |
2023/08/09 | 741 | 750 | 741 | 741 | 300 |
2023/08/08 | 734 | 735 | 720 | 735 | 600 |
2023/08/07 | 749 | 749 | 719 | 719 | 700 |
2023/08/04 | 700 | 760 | 692 | 743 | 14,800 |
2023/08/03 | 730 | 730 | 730 | 730 | 1,000 |
2023/08/02 | 717 | 717 | 717 | 717 | 700 |
2023/08/01 | 733 | 733 | 717 | 717 | 800 |
2023/07/31 | 733 | 733 | 733 | 733 | 100 |
2023/07/28 | 738 | 740 | 738 | 740 | 200 |
2023/07/27 | 740 | 750 | 738 | 738 | 300 |
2023/07/26 | 748 | 748 | 734 | 734 | 200 |
2023/07/25 | 760 | 760 | 744 | 748 | 3,400 |
2023/07/24 | 741 | 749 | 738 | 749 | 900 |
2023/07/21 | 725 | 739 | 725 | 733 | 400 |
2023/07/20 | 725 | 725 | 725 | 725 | 100 |
2023/07/19 | 728 | 728 | 723 | 723 | 300 |
2023/07/18 | 743 | 743 | 743 | 743 | 100 |
2023/07/14 | 730 | 733 | 718 | 733 | 600 |
2023/07/13 | 767 | 768 | 766 | 766 | 400 |
2023/07/12 | 758 | 763 | 752 | 763 | 19,800 |
2023/07/11 | 749 | 767 | 742 | 763 | 11,500 |
2023/07/10 | 732 | 745 | 732 | 743 | 4,700 |
2023/07/07 | 705 | 733 | 702 | 733 | 3,300 |
2023/07/06 | 690 | 727 | 690 | 705 | 14,900 |
2023/07/05 | 690 | 692 | 688 | 689 | 700 |
2023/07/04 | 689 | 689 | 679 | 688 | 1,500 |
2023/07/03 | 680 | 686 | 680 | 686 | 1,500 |
2023/06/30 | 692 | 695 | 692 | 695 | 400 |
2023/06/29 | 677 | 692 | 677 | 692 | 11,400 |
2023/06/28 | 677 | 677 | 667 | 667 | 300 |
2023/06/26 | 687 | 687 | 687 | 687 | 1,600 |
2023/06/23 | 684 | 687 | 684 | 687 | 1,600 |
2023/06/22 | 680 | 683 | 680 | 683 | 1,300 |
2023/06/20 | 667 | 667 | 667 | 667 | 200 |
2023/06/19 | 681 | 681 | 656 | 671 | 3,500 |
2023/06/16 | 674 | 674 | 660 | 671 | 1,700 |
2023/06/15 | 685 | 685 | 678 | 678 | 1,800 |