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
2004/12/27 451 470 451 470 5,000
2004/12/24 460 470 451 451 10,000
2004/12/15 470 470 470 470 1,000
2004/12/14 480 480 480 480 2,000
2004/12/13 476 500 469 500 16,000
2004/12/10 460 470 460 470 6,000
2004/12/09 452 452 452 452 1,000
2004/12/07 440 452 440 452 6,000
2004/12/03 435 435 435 435 1,000
2004/11/30 440 440 440 440 2,000
2004/11/29 457 457 435 435 6,000
2004/11/25 465 465 465 465 2,000
2004/11/17 458 463 458 458 8,000
2004/11/16 460 460 459 460 3,000
2004/11/15 458 458 458 458 2,000
2004/11/12 478 479 478 478 13,000
2004/11/11 458 460 458 459 5,000
2004/11/10 460 460 460 460 1,000
2004/11/09 456 456 456 456 1,000
2004/11/05 451 455 451 455 2,000
2004/11/04 450 450 450 450 3,000
2004/10/25 452 460 452 460 2,000
2004/10/21 445 445 445 445 1,000
2004/10/19 455 455 455 455 2,000
2004/10/18 450 450 450 450 2,000
2004/10/13 470 470 460 460 9,000
2004/10/12 470 470 470 470 4,000
2004/10/08 450 450 450 450 2,000
2004/10/06 450 450 440 445 4,000
2004/10/05 455 455 455 455 1,000
2004/10/04 459 460 455 455 7,000
2004/10/01 460 460 460 460 3,000
2004/09/28 485 485 485 485 1,000
2004/09/27 485 500 485 500 2,000
2004/09/24 475 475 475 475 1,000
2004/09/22 485 485 485 485 2,000
2004/09/17 505 505 505 505 1,000
2004/09/16 510 510 510 510 2,000
2004/09/15 510 510 510 510 1,000
2004/09/14 506 510 505 505 15,000
2004/09/13 505 510 505 505 2,000
2004/09/09 490 495 483 495 8,000
2004/09/07 480 500 480 500 3,000
2004/09/06 470 470 470 470 3,000
2004/09/03 470 470 470 470 2,000
2004/09/01 480 480 480 480 1,000
2004/08/30 485 485 485 485 2,000
2004/08/25 480 480 480 480 1,000
2004/08/24 455 462 455 462 6,000
2004/08/23 440 440 440 440 1,000
2004/08/20 430 430 430 430 1,000
2004/08/19 430 430 430 430 1,000
2004/08/17 425 427 420 422 10,000
2004/08/13 425 425 425 425 1,000
2004/08/12 435 439 430 430 15,000
2004/08/11 435 436 435 435 12,000
2004/08/10 435 435 435 435 1,000
2004/08/09 441 441 435 435 3,000
2004/08/06 495 495 455 455 10,000
2004/08/05 494 495 481 481 3,000
2004/08/04 500 500 500 500 3,000
2004/07/30 495 495 495 495 1,000
2004/07/27 495 495 495 495 1,000
2004/07/26 500 510 498 498 13,000
2004/07/22 490 490 490 490 1,000
2004/07/20 500 500 500 500 1,000
2004/07/16 509 509 509 509 1,000
2004/07/15 510 510 510 510 2,000
2004/07/14 510 512 509 510 24,000
2004/07/13 506 535 506 510 15,000
2004/07/12 465 515 465 510 48,000
2004/07/09 428 470 428 470 18,000
2004/07/08 412 420 410 420 4,000
2004/07/07 415 415 415 415 1,000
2004/07/01 420 420 420 420 1,000
2004/06/29 415 415 415 415 1,000
2004/06/28 420 420 420 420 1,000
2004/06/25 420 430 400 420 10,000
2004/06/21 400 400 400 400 1,000
2004/06/18 395 405 395 405 3,000
2004/06/14 385 395 385 395 15,000
2004/06/11 385 385 385 385 1,000
2004/06/10 382 390 382 390 3,000
2004/06/09 380 385 380 385 2,000
2004/06/08 380 380 380 380 1,000
2004/06/01 370 371 370 371 2,000
2004/05/28 375 375 375 375 1,000
2004/05/26 377 385 377 385 2,000
2004/05/19 370 370 360 360 2,000
2004/05/14 360 370 360 370 3,000
2004/05/13 375 376 350 360 11,000
2004/05/12 385 400 380 381 23,000
2004/05/11 390 390 370 375 7,000
2004/05/10 410 410 400 400 5,000
2004/05/07 420 420 416 416 2,000
2004/05/06 420 420 420 420 1,000
2004/04/28 425 426 420 420 3,000
2004/04/27 435 435 425 425 2,000
2004/04/26 426 430 415 430 5,000
2004/04/23 415 415 415 415 1,000
2004/04/22 425 426 425 425 5,000
2004/04/20 425 430 425 430 3,000
2004/04/19 415 415 415 415 2,000
2004/04/16 410 410 410 410 2,000
2004/04/15 400 410 400 410 13,000
2004/04/13 405 405 395 405 5,000
2004/04/12 404 410 398 400 16,000
2004/04/08 400 400 400 400 2,000
2004/04/07 400 405 400 405 2,000
2004/04/06 395 395 395 395 1,000
2004/04/05 402 402 400 401 4,000
2004/04/02 405 405 405 405 1,000
2004/04/01 410 410 410 410 1,000
2004/03/30 415 415 410 410 2,000
2004/03/29 410 410 410 410 1,000
2004/03/26 415 420 415 415 3,000
2004/03/25 434 445 425 425 7,000
2004/03/23 434 434 430 430 4,000
2004/03/22 430 430 430 430 2,000
2004/03/19 420 420 420 420 1,000
2004/03/18 420 420 420 420 3,000
2004/03/17 411 411 411 411 1,000
2004/03/12 426 435 425 425 18,000
2004/03/11 430 430 430 430 1,000
2004/03/09 415 421 415 415 5,000
2004/03/08 414 420 410 420 4,000
2004/03/05 430 430 425 425 2,000
2004/03/03 413 420 410 410 9,000
2004/03/02 410 410 410 410 4,000
2004/02/27 410 410 410 410 1,000
2004/02/26 406 406 406 406 2,000
2004/02/25 409 410 406 406 5,000
2004/02/20 399 399 396 399 5,000
2004/02/17 391 391 390 390 3,000
2004/02/13 393 405 390 400 25,000
2004/02/12 385 390 385 390 6,000
2004/02/10 370 375 370 375 4,000
2004/02/05 370 370 370 370 1,000
2004/02/04 361 365 361 365 2,000
2004/02/02 370 370 370 370 2,000
2004/01/30 370 370 370 370 1,000
2004/01/29 375 375 350 350 4,000
2004/01/27 381 381 381 381 1,000
2004/01/26 381 389 380 381 10,000
2004/01/23 370 385 370 385 8,000
2004/01/22 350 380 350 370 9,000
2004/01/20 350 350 350 350 1,000
2004/01/19 350 350 346 346 4,000
2004/01/15 335 340 335 340 8,000
2004/01/13 321 325 321 325 2,000
2004/01/09 325 325 325 325 2,000

このページの先頭へ