日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 300 300 300 300 2,000
1999/12/27 300 300 300 300 6,000
1999/12/24 350 350 350 350 2,000
1999/12/13 350 350 350 350 2,000
1999/12/10 350 350 350 350 22,000
1999/12/09 301 307 301 307 3,000
1999/12/08 308 308 308 308 1,000
1999/12/07 300 300 290 290 3,000
1999/12/06 300 300 300 300 6,000
1999/12/03 310 310 310 310 1,000
1999/12/02 305 305 302 303 5,000
1999/12/01 310 310 300 300 4,000
1999/11/25 335 335 335 335 6,000
1999/11/24 335 335 335 335 1,000
1999/11/22 330 335 330 335 9,000
1999/11/17 360 360 330 330 2,000
1999/11/16 350 350 350 350 2,000
1999/11/12 375 395 375 394 15,000
1999/11/11 360 360 360 360 1,000
1999/11/02 357 363 357 357 5,000
1999/11/01 357 357 357 357 1,000
1999/10/27 429 429 429 429 1,000
1999/10/21 430 430 430 430 1,000
1999/10/13 460 460 460 460 1,000
1999/10/12 435 435 435 435 10,000
1999/10/04 420 420 420 420 4,000
1999/09/24 460 460 460 460 2,000
1999/09/21 420 420 420 420 2,000
1999/09/16 460 460 460 460 56,000
1999/09/13 480 480 460 460 14,000
1999/09/01 460 460 460 460 106,000
1999/08/30 460 460 460 460 1,000
1999/08/26 455 455 455 455 1,000
1999/08/25 455 455 455 455 7,000
1999/08/12 499 499 499 499 11,000
1999/08/11 475 490 475 490 2,000
1999/08/06 500 500 500 500 5,000
1999/08/05 450 450 450 450 1,110,000
1999/08/04 450 450 450 450 3,000
1999/07/27 500 500 500 500 1,000
1999/07/26 511 511 511 511 1,000
1999/07/23 521 521 521 521 2,000
1999/07/13 540 550 540 540 12,000
1999/07/12 540 540 538 539 12,000
1999/07/09 520 520 480 520 5,000
1999/07/07 500 550 500 540 8,000
1999/07/06 500 500 500 500 5,000
1999/07/05 468 490 468 490 33,000
1999/07/02 460 468 460 468 7,000
1999/07/01 442 460 441 460 19,000
1999/06/30 450 450 441 442 7,000
1999/06/29 468 468 450 450 3,000
1999/06/25 468 468 468 468 2,000
1999/06/23 486 486 486 486 1,000
1999/06/14 445 489 445 488 14,000
1999/06/11 445 445 445 445 1,000
1999/06/08 448 448 448 448 2,000
1999/06/07 448 448 448 448 3,000
1999/06/01 500 500 500 500 3,000
1999/05/25 502 502 502 502 1,000
1999/05/21 492 492 492 492 1,000
1999/05/12 550 550 545 549 93,000
1999/05/11 510 545 500 545 5,000
1999/05/07 570 570 570 570 1,000
1999/05/06 560 570 560 570 5,000
1999/04/30 520 540 520 540 6,000
1999/04/28 480 510 480 510 8,000
1999/04/27 500 500 495 495 2,000
1999/04/26 490 490 490 490 4,000
1999/04/23 490 490 490 490 2,000
1999/04/22 450 450 450 450 1,000
1999/04/21 470 470 450 450 3,000
1999/04/14 520 520 520 520 1,000
1999/04/12 580 580 579 579 9,000
1999/04/09 540 540 520 540 4,000
1999/04/08 475 530 475 530 19,000
1999/04/07 440 475 440 475 9,000
1999/04/06 431 435 431 435 3,000
1999/04/05 421 421 421 421 1,000
1999/04/02 436 436 430 430 2,000
1999/04/01 405 430 405 430 6,000
1999/03/30 406 406 406 406 2,000
1999/03/29 400 406 400 406 2,000
1999/03/26 400 400 400 400 1,000
1999/03/25 401 401 390 400 9,000
1999/03/24 395 400 395 400 6,000
1999/03/23 389 395 389 395 5,000
1999/03/19 351 365 351 365 19,000
1999/03/18 349 349 330 330 2,000
1999/03/17 350 350 350 350 1,000
1999/03/16 365 365 365 365 1,000
1999/03/12 375 375 365 365 15,000
1999/03/11 370 370 370 370 1,000
1999/03/05 361 361 361 361 2,000
1999/03/04 351 360 351 360 14,000
1999/03/03 350 350 350 350 2,000
1999/03/02 390 390 390 390 1,000
1999/02/25 362 362 362 362 3,000
1999/02/23 344 345 344 345 2,000
1999/02/22 345 345 345 345 3,000
1999/02/19 340 345 340 345 3,000
1999/02/18 341 341 340 340 10,000
1999/02/12 394 395 394 395 14,000
1999/02/09 337 337 337 337 5,000
1999/01/25 393 393 393 393 2,000
1999/01/12 392 411 392 411 14,000
1999/01/07 395 395 395 395 2,000

このページの先頭へ