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 |
---|---|---|---|---|---|
2012/12/25 | 446 | 446 | 446 | 446 | 2,000 |
2012/12/12 | 438 | 438 | 438 | 438 | 5,000 |
2012/12/11 | 441 | 441 | 441 | 441 | 2,000 |
2012/12/07 | 442 | 442 | 441 | 441 | 2,000 |
2012/12/06 | 445 | 445 | 445 | 445 | 1,000 |
2012/12/05 | 445 | 445 | 445 | 445 | 1,000 |
2012/12/04 | 450 | 450 | 450 | 450 | 1,000 |
2012/11/26 | 459 | 459 | 459 | 459 | 1,000 |
2012/11/21 | 451 | 451 | 451 | 451 | 1,000 |
2012/11/20 | 444 | 444 | 444 | 444 | 1,000 |
2012/11/19 | 436 | 436 | 436 | 436 | 1,000 |
2012/11/13 | 460 | 460 | 460 | 460 | 1,000 |
2012/11/12 | 448 | 448 | 448 | 448 | 3,000 |
2012/11/08 | 430 | 434 | 426 | 434 | 4,000 |
2012/11/02 | 453 | 453 | 453 | 453 | 3,000 |
2012/10/25 | 464 | 464 | 464 | 464 | 1,000 |
2012/10/15 | 450 | 450 | 450 | 450 | 2,000 |
2012/10/12 | 436 | 436 | 436 | 436 | 2,000 |
2012/10/11 | 423 | 423 | 423 | 423 | 1,000 |
2012/10/10 | 430 | 430 | 430 | 430 | 1,000 |
2012/09/21 | 400 | 400 | 400 | 400 | 3,000 |
2012/09/12 | 452 | 452 | 432 | 432 | 5,000 |
2012/09/11 | 440 | 445 | 440 | 445 | 7,000 |
2012/09/04 | 430 | 430 | 430 | 430 | 1,000 |
2012/08/27 | 441 | 441 | 441 | 441 | 2,000 |
2012/08/16 | 428 | 428 | 428 | 428 | 1,000 |
2012/08/13 | 495 | 495 | 495 | 495 | 3,000 |
2012/08/10 | 495 | 495 | 495 | 495 | 1,000 |
2012/08/09 | 495 | 495 | 495 | 495 | 2,000 |
2012/08/07 | 505 | 505 | 505 | 505 | 1,000 |
2012/07/27 | 505 | 505 | 505 | 505 | 5,000 |
2012/07/26 | 460 | 505 | 460 | 505 | 2,000 |
2012/07/25 | 439 | 439 | 439 | 439 | 1,000 |
2012/07/20 | 425 | 425 | 425 | 425 | 1,000 |
2012/07/19 | 410 | 410 | 410 | 410 | 1,000 |
2012/07/17 | 419 | 419 | 419 | 419 | 1,000 |
2012/07/12 | 449 | 449 | 449 | 449 | 29,000 |
2012/07/11 | 415 | 435 | 415 | 435 | 5,000 |
2012/07/10 | 410 | 410 | 410 | 410 | 2,000 |
2012/07/09 | 410 | 410 | 410 | 410 | 1,000 |
2012/07/06 | 395 | 395 | 395 | 395 | 1,000 |
2012/07/05 | 390 | 391 | 390 | 391 | 2,000 |
2012/07/04 | 390 | 390 | 390 | 390 | 2,000 |
2012/07/03 | 383 | 383 | 383 | 383 | 1,000 |
2012/07/02 | 372 | 377 | 370 | 377 | 5,000 |
2012/06/29 | 373 | 373 | 372 | 372 | 4,000 |
2012/06/28 | 365 | 372 | 365 | 372 | 3,000 |
2012/06/25 | 373 | 373 | 373 | 373 | 1,000 |
2012/06/19 | 369 | 369 | 362 | 362 | 2,000 |
2012/06/12 | 385 | 385 | 385 | 385 | 4,000 |
2012/06/11 | 385 | 385 | 385 | 385 | 2,000 |
2012/06/08 | 390 | 390 | 390 | 390 | 1,000 |
2012/05/14 | 355 | 355 | 354 | 354 | 6,000 |
2012/05/11 | 370 | 370 | 367 | 367 | 3,000 |
2012/05/10 | 360 | 360 | 360 | 360 | 3,000 |
2012/05/08 | 348 | 348 | 348 | 348 | 1,000 |
2012/05/07 | 346 | 346 | 346 | 346 | 1,000 |
2012/04/27 | 338 | 338 | 338 | 338 | 1,000 |
2012/04/25 | 346 | 346 | 346 | 346 | 3,000 |
2012/04/20 | 336 | 336 | 335 | 335 | 2,000 |
2012/04/16 | 340 | 340 | 340 | 340 | 1,000 |
2012/04/12 | 341 | 341 | 341 | 341 | 6,000 |
2012/04/11 | 334 | 338 | 334 | 338 | 2,000 |
2012/03/29 | 327 | 327 | 327 | 327 | 1,000 |
2012/03/23 | 332 | 332 | 332 | 332 | 1,000 |
2012/03/22 | 330 | 330 | 327 | 327 | 2,000 |
2012/03/14 | 329 | 329 | 329 | 329 | 1,000 |
2012/03/12 | 333 | 333 | 320 | 325 | 10,000 |
2012/03/09 | 341 | 344 | 341 | 341 | 7,000 |
2012/03/06 | 340 | 340 | 340 | 340 | 1,000 |
2012/03/05 | 334 | 341 | 333 | 333 | 7,000 |
2012/02/23 | 335 | 335 | 335 | 335 | 1,000 |
2012/02/22 | 336 | 336 | 336 | 336 | 1,000 |
2012/02/17 | 343 | 343 | 343 | 343 | 1,000 |
2012/02/16 | 343 | 343 | 343 | 343 | 1,000 |
2012/02/15 | 335 | 335 | 335 | 335 | 1,000 |
2012/02/13 | 342 | 342 | 342 | 342 | 5,000 |
2012/02/10 | 341 | 344 | 341 | 344 | 3,000 |
2012/02/09 | 340 | 340 | 340 | 340 | 1,000 |
2012/02/08 | 333 | 340 | 333 | 340 | 3,000 |
2012/02/02 | 337 | 337 | 337 | 337 | 1,000 |
2012/02/01 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/31 | 330 | 330 | 330 | 330 | 1,000 |
2012/01/27 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/26 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/25 | 342 | 342 | 329 | 329 | 6,000 |
2012/01/24 | 334 | 334 | 334 | 334 | 1,000 |
2012/01/18 | 330 | 330 | 330 | 330 | 1,000 |
2012/01/13 | 347 | 347 | 347 | 347 | 1,000 |
2012/01/12 | 339 | 347 | 339 | 347 | 7,000 |
2012/01/11 | 345 | 345 | 343 | 343 | 7,000 |
2012/01/10 | 340 | 340 | 340 | 340 | 2,000 |
2012/01/06 | 340 | 340 | 340 | 340 | 1,000 |
2012/01/05 | 339 | 339 | 331 | 331 | 2,000 |