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 |
|---|---|---|---|---|---|
| 2025/06/13 | 625 | 625 | 618 | 618 | 700 |
| 2025/06/12 | 630 | 630 | 625 | 625 | 3,100 |
| 2025/06/11 | 628 | 632 | 626 | 632 | 3,000 |
| 2025/06/10 | 630 | 630 | 624 | 625 | 2,900 |
| 2025/06/09 | 619 | 627 | 619 | 621 | 1,300 |
| 2025/06/06 | 624 | 624 | 619 | 619 | 1,000 |
| 2025/06/05 | 625 | 625 | 620 | 621 | 3,400 |
| 2025/06/04 | 615 | 616 | 609 | 615 | 1,300 |
| 2025/06/03 | 613 | 615 | 613 | 615 | 600 |
| 2025/06/02 | 609 | 610 | 609 | 610 | 400 |
| 2025/05/30 | 611 | 614 | 611 | 614 | 600 |
| 2025/05/29 | 608 | 610 | 608 | 610 | 700 |
| 2025/05/28 | 610 | 610 | 607 | 608 | 800 |
| 2025/05/27 | 610 | 611 | 610 | 610 | 400 |
| 2025/05/26 | 616 | 619 | 610 | 610 | 3,300 |
| 2025/05/23 | 612 | 616 | 612 | 616 | 1,400 |
| 2025/05/22 | 611 | 612 | 610 | 611 | 700 |
| 2025/05/21 | 612 | 614 | 612 | 613 | 900 |
| 2025/05/20 | 613 | 614 | 612 | 612 | 1,500 |
| 2025/05/19 | 613 | 614 | 613 | 613 | 1,300 |
| 2025/05/16 | 614 | 614 | 609 | 613 | 500 |
| 2025/05/15 | 609 | 617 | 608 | 615 | 1,600 |
| 2025/05/14 | 613 | 616 | 608 | 608 | 5,200 |
| 2025/05/13 | 612 | 614 | 608 | 611 | 3,500 |
| 2025/05/12 | 609 | 611 | 608 | 610 | 7,800 |
| 2025/05/09 | 605 | 606 | 604 | 605 | 900 |
| 2025/05/08 | 601 | 604 | 601 | 602 | 1,300 |
| 2025/05/07 | 607 | 633 | 598 | 601 | 45,400 |
| 2025/05/02 | 608 | 611 | 607 | 611 | 1,100 |
| 2025/05/01 | 607 | 607 | 607 | 607 | 1,100 |
| 2025/04/30 | 608 | 608 | 606 | 607 | 1,600 |
| 2025/04/28 | 610 | 610 | 608 | 608 | 1,700 |
| 2025/04/25 | 608 | 612 | 608 | 610 | 2,500 |
| 2025/04/24 | 608 | 611 | 607 | 608 | 3,500 |
| 2025/04/23 | 610 | 612 | 609 | 611 | 2,500 |
| 2025/04/22 | 605 | 611 | 605 | 609 | 7,400 |
| 2025/04/21 | 617 | 618 | 606 | 606 | 20,100 |
| 2025/04/18 | 666 | 702 | 606 | 616 | 274,400 |
| 2025/04/17 | 615 | 676 | 592 | 668 | 51,800 |
| 2025/04/16 | 615 | 615 | 605 | 605 | 200 |
| 2025/04/15 | 596 | 617 | 596 | 615 | 1,600 |
| 2025/04/14 | 604 | 604 | 590 | 596 | 3,500 |
| 2025/04/11 | 581 | 590 | 569 | 590 | 2,400 |
| 2025/04/10 | 590 | 592 | 581 | 590 | 1,800 |
| 2025/04/09 | 577 | 577 | 576 | 576 | 600 |
| 2025/04/08 | 571 | 584 | 568 | 580 | 700 |
| 2025/04/07 | 585 | 585 | 560 | 561 | 11,100 |
| 2025/04/04 | 602 | 602 | 589 | 589 | 7,800 |
| 2025/04/03 | 611 | 613 | 602 | 602 | 4,800 |
| 2025/04/02 | 605 | 605 | 602 | 602 | 2,600 |
| 2025/04/01 | 601 | 612 | 601 | 607 | 800 |
| 2025/03/31 | 610 | 610 | 599 | 600 | 4,300 |
| 2025/03/28 | 610 | 625 | 610 | 615 | 3,200 |
| 2025/03/27 | 628 | 629 | 618 | 625 | 1,100 |
| 2025/03/26 | 625 | 628 | 622 | 628 | 700 |
| 2025/03/25 | 625 | 625 | 620 | 623 | 4,700 |
| 2025/03/24 | 625 | 625 | 616 | 623 | 1,600 |
| 2025/03/21 | 617 | 625 | 617 | 624 | 1,600 |
| 2025/03/19 | 617 | 620 | 616 | 617 | 1,600 |
| 2025/03/18 | 616 | 619 | 615 | 615 | 1,600 |
| 2025/03/17 | 615 | 616 | 615 | 616 | 3,500 |
| 2025/03/14 | 614 | 616 | 614 | 616 | 300 |
| 2025/03/13 | 611 | 612 | 611 | 611 | 900 |
| 2025/03/12 | 614 | 614 | 611 | 611 | 3,900 |
| 2025/03/11 | 617 | 617 | 613 | 617 | 600 |
| 2025/03/10 | 611 | 618 | 611 | 618 | 200 |
| 2025/03/07 | 612 | 612 | 610 | 612 | 1,300 |
| 2025/03/06 | 614 | 614 | 612 | 612 | 1,600 |
| 2025/03/05 | 613 | 614 | 613 | 613 | 1,200 |
| 2025/03/04 | 612 | 613 | 610 | 613 | 1,000 |
| 2025/03/03 | 619 | 619 | 612 | 612 | 600 |
| 2025/02/28 | 614 | 620 | 614 | 620 | 200 |
| 2025/02/27 | 610 | 621 | 610 | 621 | 1,400 |
| 2025/02/26 | 609 | 612 | 608 | 612 | 300 |
| 2025/02/25 | 610 | 613 | 610 | 613 | 1,600 |
| 2025/02/21 | 610 | 612 | 608 | 610 | 4,300 |
| 2025/02/20 | 606 | 611 | 606 | 611 | 500 |
| 2025/02/19 | 617 | 617 | 601 | 608 | 4,000 |
| 2025/02/18 | 613 | 618 | 613 | 618 | 400 |
| 2025/02/17 | 610 | 620 | 609 | 620 | 800 |
| 2025/02/14 | 612 | 620 | 610 | 611 | 1,900 |
| 2025/02/13 | 628 | 628 | 610 | 615 | 5,400 |
| 2025/02/12 | 621 | 624 | 617 | 621 | 6,200 |
| 2025/02/10 | 622 | 622 | 618 | 621 | 3,100 |
| 2025/02/07 | 615 | 623 | 615 | 623 | 600 |
| 2025/02/06 | 619 | 619 | 612 | 613 | 3,500 |
| 2025/02/05 | 615 | 615 | 614 | 614 | 1,500 |
| 2025/02/04 | 610 | 615 | 610 | 614 | 1,000 |
| 2025/02/03 | 611 | 618 | 610 | 616 | 2,200 |
| 2025/01/31 | 610 | 614 | 610 | 610 | 3,900 |
| 2025/01/30 | 610 | 613 | 610 | 610 | 2,000 |
| 2025/01/29 | 610 | 610 | 610 | 610 | 200 |
| 2025/01/28 | 611 | 611 | 610 | 610 | 200 |
| 2025/01/27 | 613 | 614 | 613 | 614 | 1,300 |
| 2025/01/24 | 611 | 612 | 611 | 612 | 400 |
| 2025/01/23 | 612 | 612 | 611 | 611 | 500 |
| 2025/01/22 | 619 | 619 | 610 | 612 | 1,600 |
| 2025/01/21 | 611 | 613 | 611 | 611 | 1,300 |
| 2025/01/20 | 616 | 616 | 610 | 610 | 300 |
| 2025/01/16 | 609 | 609 | 605 | 606 | 2,300 |
| 2025/01/15 | 607 | 607 | 607 | 607 | 100 |
| 2025/01/14 | 618 | 618 | 605 | 606 | 5,600 |
| 2025/01/10 | 614 | 618 | 613 | 618 | 1,000 |
| 2025/01/09 | 625 | 628 | 613 | 613 | 1,800 |
| 2025/01/08 | 622 | 622 | 617 | 621 | 800 |
| 2025/01/07 | 622 | 622 | 617 | 622 | 2,100 |
| 2025/01/06 | 608 | 615 | 608 | 615 | 1,000 |
| 2024/12/30 | 603 | 626 | 598 | 607 | 7,300 |
| 2024/12/27 | 615 | 615 | 613 | 613 | 1,400 |
| 2024/12/26 | 605 | 605 | 602 | 602 | 800 |
| 2024/12/25 | 604 | 604 | 603 | 603 | 4,500 |
| 2024/12/24 | 612 | 612 | 603 | 605 | 2,900 |
| 2024/12/23 | 612 | 612 | 611 | 611 | 400 |
| 2024/12/20 | 610 | 613 | 609 | 612 | 1,200 |
| 2024/12/19 | 613 | 613 | 612 | 613 | 400 |
| 2024/12/18 | 611 | 621 | 611 | 613 | 1,400 |
| 2024/12/17 | 609 | 619 | 609 | 609 | 1,100 |
| 2024/12/16 | 608 | 609 | 608 | 609 | 200 |
| 2024/12/12 | 617 | 617 | 610 | 612 | 6,300 |
| 2024/12/11 | 626 | 630 | 619 | 619 | 4,500 |
| 2024/12/10 | 623 | 626 | 616 | 617 | 1,600 |
| 2024/12/09 | 610 | 627 | 610 | 615 | 3,500 |
| 2024/12/06 | 605 | 615 | 600 | 601 | 7,100 |
| 2024/12/05 | 601 | 604 | 600 | 600 | 600 |
| 2024/12/04 | 603 | 605 | 599 | 599 | 5,200 |
| 2024/12/03 | 596 | 599 | 595 | 599 | 1,400 |
| 2024/12/02 | 596 | 602 | 594 | 596 | 2,800 |
| 2024/11/29 | 596 | 596 | 595 | 596 | 800 |
| 2024/11/28 | 599 | 599 | 596 | 596 | 800 |
| 2024/11/27 | 600 | 600 | 596 | 596 | 1,500 |
| 2024/11/26 | 598 | 599 | 598 | 598 | 700 |
| 2024/11/25 | 602 | 602 | 597 | 598 | 3,200 |
| 2024/11/22 | 599 | 599 | 597 | 597 | 800 |
| 2024/11/21 | 600 | 600 | 597 | 597 | 1,700 |
| 2024/11/20 | 598 | 605 | 591 | 605 | 5,700 |
| 2024/11/19 | 589 | 595 | 589 | 595 | 1,200 |
| 2024/11/18 | 585 | 589 | 585 | 587 | 900 |
| 2024/11/15 | 590 | 590 | 585 | 588 | 1,400 |
| 2024/11/14 | 594 | 594 | 586 | 586 | 8,300 |
| 2024/11/13 | 596 | 608 | 590 | 590 | 14,300 |
| 2024/11/12 | 595 | 596 | 590 | 592 | 5,900 |
| 2024/11/11 | 587 | 592 | 586 | 592 | 1,600 |
| 2024/11/08 | 596 | 600 | 580 | 585 | 15,400 |
| 2024/11/07 | 589 | 600 | 589 | 593 | 1,200 |
| 2024/11/06 | 605 | 605 | 581 | 590 | 25,500 |
| 2024/11/05 | 599 | 601 | 599 | 601 | 2,600 |
| 2024/11/01 | 601 | 607 | 601 | 601 | 1,900 |
| 2024/10/31 | 600 | 602 | 600 | 601 | 1,100 |
| 2024/10/30 | 607 | 610 | 599 | 599 | 23,500 |
| 2024/10/29 | 607 | 608 | 607 | 607 | 1,200 |
| 2024/10/28 | 605 | 607 | 605 | 607 | 1,500 |
| 2024/10/25 | 607 | 615 | 602 | 606 | 7,600 |
| 2024/10/24 | 634 | 634 | 610 | 615 | 10,200 |
| 2024/10/23 | 642 | 642 | 634 | 634 | 1,700 |
| 2024/10/22 | 651 | 651 | 647 | 647 | 500 |
| 2024/10/21 | 655 | 655 | 651 | 651 | 1,400 |
| 2024/10/18 | 655 | 655 | 655 | 655 | 500 |
| 2024/10/17 | 658 | 658 | 654 | 654 | 400 |
| 2024/10/16 | 659 | 688 | 659 | 668 | 1,300 |
| 2024/10/15 | 650 | 654 | 650 | 651 | 2,900 |
| 2024/10/11 | 662 | 664 | 644 | 657 | 1,700 |
| 2024/10/10 | 664 | 664 | 660 | 660 | 800 |
| 2024/10/09 | 665 | 665 | 660 | 660 | 1,500 |
| 2024/10/08 | 651 | 651 | 642 | 648 | 1,500 |
| 2024/10/07 | 668 | 668 | 648 | 651 | 1,300 |
| 2024/10/04 | 672 | 672 | 656 | 658 | 3,200 |
| 2024/10/03 | 636 | 636 | 632 | 632 | 400 |
| 2024/10/02 | 660 | 660 | 638 | 638 | 1,600 |
| 2024/10/01 | 632 | 632 | 632 | 632 | 100 |
| 2024/09/30 | 638 | 639 | 638 | 638 | 1,600 |
| 2024/09/27 | 639 | 646 | 635 | 635 | 2,400 |
| 2024/09/26 | 646 | 669 | 645 | 655 | 1,600 |
| 2024/09/25 | 631 | 653 | 631 | 644 | 3,700 |
| 2024/09/24 | 631 | 643 | 630 | 631 | 1,300 |
| 2024/09/20 | 628 | 634 | 628 | 629 | 700 |
| 2024/09/19 | 639 | 639 | 606 | 630 | 20,500 |
| 2024/09/18 | 641 | 641 | 639 | 639 | 600 |
| 2024/09/12 | 641 | 641 | 641 | 641 | 3,600 |
| 2024/09/11 | 651 | 651 | 639 | 640 | 15,000 |
| 2024/09/10 | 665 | 670 | 665 | 665 | 500 |
| 2024/09/09 | 661 | 669 | 661 | 665 | 800 |
| 2024/09/06 | 667 | 667 | 661 | 667 | 500 |
| 2024/09/05 | 661 | 662 | 657 | 657 | 1,500 |
| 2024/09/04 | 656 | 657 | 656 | 657 | 600 |
| 2024/09/03 | 654 | 654 | 653 | 653 | 300 |
| 2024/09/02 | 664 | 664 | 659 | 659 | 400 |
| 2024/08/30 | 664 | 664 | 663 | 664 | 400 |
| 2024/08/28 | 657 | 657 | 657 | 657 | 500 |
| 2024/08/27 | 659 | 670 | 656 | 658 | 1,800 |
| 2024/08/26 | 678 | 678 | 657 | 657 | 3,000 |
| 2024/08/23 | 673 | 676 | 664 | 672 | 600 |
| 2024/08/22 | 658 | 672 | 655 | 672 | 600 |
| 2024/08/21 | 659 | 661 | 657 | 660 | 600 |
| 2024/08/20 | 667 | 677 | 663 | 677 | 700 |
| 2024/08/16 | 644 | 653 | 643 | 653 | 1,300 |
| 2024/08/15 | 649 | 657 | 647 | 648 | 1,300 |
| 2024/08/14 | 657 | 677 | 657 | 659 | 1,500 |
| 2024/08/13 | 634 | 638 | 634 | 637 | 2,900 |
| 2024/08/09 | 627 | 652 | 605 | 615 | 6,200 |
| 2024/08/08 | 634 | 640 | 632 | 632 | 700 |