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 |
---|---|---|---|---|---|
2013/12/30 | 430 | 448 | 426 | 448 | 3,400 |
2013/12/27 | 425 | 425 | 415 | 422 | 4,500 |
2013/12/26 | 422 | 429 | 422 | 425 | 2,500 |
2013/12/25 | 424 | 424 | 424 | 424 | 2,900 |
2013/12/24 | 420 | 420 | 402 | 416 | 4,400 |
2013/12/20 | 429 | 435 | 421 | 423 | 10,000 |
2013/12/19 | 433 | 444 | 428 | 428 | 8,000 |
2013/12/18 | 433 | 433 | 432 | 432 | 4,500 |
2013/12/17 | 434 | 435 | 432 | 432 | 3,100 |
2013/12/16 | 437 | 437 | 435 | 435 | 3,500 |
2013/12/13 | 437 | 437 | 437 | 437 | 1,600 |
2013/12/12 | 445 | 445 | 445 | 445 | 3,900 |
2013/12/11 | 443 | 444 | 437 | 443 | 3,900 |
2013/12/10 | 434 | 442 | 434 | 442 | 2,100 |
2013/12/06 | 431 | 437 | 431 | 433 | 1,500 |
2013/12/05 | 440 | 440 | 431 | 431 | 10,900 |
2013/12/04 | 436 | 444 | 436 | 440 | 6,500 |
2013/12/03 | 435 | 436 | 435 | 436 | 1,200 |
2013/12/02 | 430 | 431 | 430 | 430 | 2,800 |
2013/11/29 | 430 | 436 | 422 | 422 | 8,200 |
2013/11/28 | 411 | 420 | 411 | 415 | 4,200 |
2013/11/27 | 416 | 416 | 411 | 411 | 1,100 |
2013/11/26 | 419 | 420 | 413 | 415 | 4,900 |
2013/11/25 | 426 | 426 | 418 | 418 | 3,700 |
2013/11/22 | 420 | 420 | 419 | 419 | 1,500 |
2013/11/21 | 417 | 420 | 412 | 420 | 2,300 |
2013/11/19 | 426 | 426 | 414 | 414 | 6,100 |
2013/11/18 | 426 | 426 | 420 | 420 | 700 |
2013/11/15 | 425 | 425 | 409 | 420 | 12,300 |
2013/11/14 | 420 | 424 | 410 | 418 | 2,800 |
2013/11/13 | 420 | 420 | 412 | 412 | 2,300 |
2013/11/12 | 435 | 435 | 424 | 425 | 4,800 |
2013/11/11 | 425 | 434 | 424 | 432 | 2,500 |
2013/11/08 | 440 | 459 | 411 | 432 | 17,900 |
2013/11/07 | 425 | 434 | 425 | 432 | 2,900 |
2013/11/06 | 416 | 420 | 416 | 420 | 200 |
2013/11/05 | 421 | 421 | 415 | 415 | 3,100 |
2013/11/01 | 420 | 420 | 418 | 418 | 500 |
2013/10/31 | 420 | 420 | 420 | 420 | 2,300 |
2013/10/30 | 420 | 428 | 420 | 420 | 1,000 |
2013/10/29 | 419 | 420 | 417 | 420 | 400 |
2013/10/28 | 425 | 435 | 425 | 427 | 1,700 |
2013/10/25 | 424 | 424 | 418 | 418 | 2,100 |
2013/10/24 | 429 | 429 | 419 | 419 | 300 |
2013/10/23 | 424 | 429 | 424 | 424 | 1,400 |
2013/10/22 | 424 | 424 | 416 | 416 | 600 |
2013/10/21 | 420 | 420 | 420 | 420 | 100 |
2013/10/17 | 416 | 418 | 416 | 418 | 1,200 |
2013/10/16 | 412 | 412 | 412 | 412 | 500 |
2013/10/15 | 421 | 421 | 413 | 413 | 5,000 |
2013/10/11 | 419 | 422 | 404 | 419 | 5,000 |
2013/10/10 | 422 | 422 | 417 | 417 | 1,400 |
2013/10/09 | 417 | 417 | 415 | 416 | 2,400 |
2013/10/08 | 417 | 417 | 415 | 415 | 2,500 |
2013/10/07 | 420 | 420 | 420 | 420 | 300 |
2013/10/04 | 427 | 466 | 417 | 420 | 20,200 |
2013/10/03 | 417 | 417 | 410 | 415 | 1,700 |
2013/10/02 | 422 | 422 | 418 | 420 | 900 |
2013/10/01 | 425 | 425 | 420 | 421 | 6,600 |
2013/09/30 | 430 | 430 | 425 | 425 | 600 |
2013/09/27 | 430 | 430 | 430 | 430 | 2,200 |
2013/09/26 | 430 | 430 | 430 | 430 | 2,000 |
2013/09/25 | 446 | 446 | 446 | 446 | 1,800 |
2013/09/24 | 430 | 433 | 430 | 433 | 1,900 |
2013/09/20 | 440 | 440 | 436 | 436 | 1,600 |
2013/09/18 | 440 | 440 | 440 | 440 | 1,000 |
2013/09/17 | 440 | 456 | 440 | 443 | 4,100 |
2013/09/13 | 456 | 458 | 430 | 430 | 5,100 |
2013/09/12 | 449 | 500 | 435 | 449 | 53,600 |
2013/09/11 | 440 | 442 | 434 | 435 | 1,500 |
2013/09/10 | 436 | 436 | 430 | 434 | 1,000 |
2013/09/09 | 438 | 444 | 438 | 444 | 400 |
2013/09/06 | 416 | 418 | 416 | 418 | 200 |
2013/09/02 | 412 | 412 | 412 | 412 | 500 |
2013/08/28 | 426 | 426 | 418 | 420 | 1,900 |
2013/08/27 | 441 | 441 | 438 | 438 | 900 |
2013/08/26 | 431 | 453 | 423 | 425 | 13,400 |
2013/08/22 | 420 | 420 | 420 | 420 | 100 |
2013/08/12 | 420 | 420 | 420 | 420 | 6,500 |
2013/08/09 | 432 | 432 | 427 | 427 | 200 |
2013/08/08 | 418 | 418 | 418 | 418 | 800 |
2013/08/07 | 430 | 430 | 414 | 414 | 1,200 |
2013/08/06 | 431 | 440 | 431 | 431 | 1,900 |
2013/08/05 | 420 | 425 | 420 | 425 | 400 |
2013/08/02 | 412 | 412 | 412 | 412 | 200 |
2013/07/30 | 410 | 410 | 408 | 410 | 600 |
2013/07/29 | 430 | 430 | 410 | 410 | 2,400 |
2013/07/26 | 430 | 430 | 430 | 430 | 100 |
2013/07/25 | 429 | 429 | 429 | 429 | 7,100 |
2013/07/23 | 432 | 440 | 432 | 440 | 400 |
2013/07/19 | 440 | 440 | 440 | 440 | 100 |
2013/07/18 | 435 | 435 | 435 | 435 | 1,900 |
2013/07/16 | 435 | 443 | 435 | 443 | 2,400 |
2013/07/12 | 439 | 443 | 426 | 443 | 33,100 |
2013/07/11 | 465 | 470 | 461 | 463 | 5,800 |
2013/07/10 | 467 | 469 | 463 | 465 | 3,400 |
2013/07/09 | 463 | 463 | 462 | 462 | 3,100 |
2013/07/08 | 460 | 463 | 457 | 461 | 12,000 |
2013/07/04 | 445 | 445 | 445 | 445 | 5,000 |
2013/07/03 | 445 | 455 | 445 | 455 | 700 |
2013/07/01 | 443 | 443 | 443 | 443 | 100 |
2013/06/28 | 436 | 436 | 434 | 434 | 3,100 |
2013/06/25 | 441 | 441 | 441 | 441 | 1,200 |
2013/06/24 | 430 | 430 | 428 | 428 | 9,100 |
2013/06/20 | 427 | 427 | 427 | 427 | 1,000 |
2013/06/14 | 430 | 430 | 430 | 430 | 200 |
2013/06/13 | 430 | 430 | 430 | 430 | 200 |
2013/06/12 | 435 | 435 | 434 | 434 | 4,400 |
2013/06/11 | 429 | 429 | 428 | 428 | 1,200 |
2013/06/10 | 435 | 435 | 427 | 427 | 3,000 |
2013/06/07 | 428 | 428 | 428 | 428 | 1,600 |
2013/06/06 | 435 | 435 | 435 | 435 | 3,000 |
2013/06/05 | 428 | 428 | 428 | 428 | 200 |
2013/06/04 | 426 | 426 | 426 | 426 | 100 |
2013/06/03 | 422 | 426 | 422 | 426 | 4,700 |
2013/05/30 | 442 | 442 | 426 | 426 | 4,600 |
2013/05/27 | 442 | 442 | 442 | 442 | 1,000 |
2013/05/24 | 430 | 430 | 430 | 430 | 600 |
2013/05/22 | 435 | 435 | 430 | 430 | 2,300 |
2013/05/16 | 442 | 442 | 442 | 442 | 100 |
2013/05/15 | 446 | 446 | 442 | 446 | 700 |
2013/05/14 | 450 | 450 | 446 | 446 | 500 |
2013/05/13 | 459 | 465 | 445 | 450 | 7,300 |
2013/05/09 | 450 | 450 | 440 | 445 | 4,400 |
2013/05/08 | 450 | 450 | 450 | 450 | 1,000 |
2013/05/07 | 440 | 440 | 440 | 440 | 3,000 |
2013/04/25 | 444 | 444 | 444 | 444 | 2,100 |
2013/04/24 | 431 | 431 | 431 | 431 | 900 |
2013/04/23 | 431 | 431 | 431 | 431 | 100 |
2013/04/15 | 417 | 417 | 417 | 417 | 1,300 |
2013/04/12 | 418 | 431 | 418 | 431 | 5,400 |
2013/04/11 | 426 | 426 | 426 | 426 | 200 |
2013/04/08 | 417 | 418 | 417 | 418 | 400 |
2013/04/01 | 415 | 415 | 408 | 408 | 1,100 |
2013/03/29 | 423 | 423 | 423 | 423 | 1,000 |
2013/03/25 | 416 | 416 | 416 | 416 | 3,000 |
2013/03/15 | 416 | 416 | 416 | 416 | 3,000 |
2013/03/13 | 414 | 414 | 406 | 406 | 3,000 |
2013/03/12 | 416 | 416 | 415 | 415 | 8,000 |
2013/03/11 | 424 | 424 | 423 | 423 | 2,000 |
2013/03/06 | 422 | 422 | 422 | 422 | 1,000 |
2013/03/04 | 423 | 423 | 414 | 414 | 15,000 |
2013/02/25 | 434 | 434 | 434 | 434 | 3,000 |
2013/02/21 | 423 | 431 | 423 | 431 | 4,000 |
2013/02/20 | 430 | 430 | 430 | 430 | 1,000 |
2013/02/18 | 422 | 422 | 422 | 422 | 1,000 |
2013/02/13 | 422 | 429 | 422 | 422 | 4,000 |
2013/02/12 | 432 | 432 | 432 | 432 | 5,000 |
2013/02/08 | 436 | 436 | 434 | 434 | 2,000 |
2013/02/07 | 436 | 436 | 436 | 436 | 2,000 |
2013/02/05 | 429 | 429 | 428 | 428 | 2,000 |
2013/02/04 | 429 | 430 | 428 | 428 | 7,000 |
2013/02/01 | 428 | 428 | 428 | 428 | 1,000 |
2013/01/25 | 428 | 428 | 428 | 428 | 1,000 |
2013/01/18 | 428 | 428 | 428 | 428 | 1,000 |
2013/01/15 | 428 | 428 | 420 | 420 | 8,000 |
2013/01/11 | 441 | 441 | 436 | 436 | 6,000 |
2013/01/08 | 436 | 436 | 436 | 436 | 6,000 |
2013/01/07 | 435 | 435 | 435 | 435 | 3,000 |
2013/01/04 | 450 | 450 | 434 | 434 | 7,000 |