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 |
---|---|---|---|---|---|
2014/12/30 | 473 | 475 | 473 | 475 | 300 |
2014/12/26 | 473 | 473 | 473 | 473 | 100 |
2014/12/25 | 499 | 499 | 465 | 465 | 2,900 |
2014/12/24 | 488 | 488 | 488 | 488 | 1,000 |
2014/12/22 | 472 | 472 | 470 | 472 | 1,500 |
2014/12/19 | 465 | 477 | 465 | 477 | 1,800 |
2014/12/18 | 463 | 465 | 460 | 465 | 3,700 |
2014/12/17 | 473 | 473 | 460 | 465 | 900 |
2014/12/12 | 484 | 484 | 484 | 484 | 3,700 |
2014/12/11 | 478 | 479 | 478 | 479 | 1,200 |
2014/12/10 | 466 | 478 | 466 | 478 | 900 |
2014/12/09 | 475 | 475 | 470 | 470 | 2,300 |
2014/12/08 | 470 | 479 | 470 | 479 | 3,700 |
2014/12/05 | 459 | 461 | 459 | 461 | 400 |
2014/12/04 | 457 | 460 | 457 | 460 | 800 |
2014/12/03 | 465 | 473 | 465 | 465 | 2,600 |
2014/12/02 | 465 | 465 | 465 | 465 | 100 |
2014/12/01 | 460 | 461 | 460 | 460 | 1,200 |
2014/11/28 | 457 | 457 | 457 | 457 | 700 |
2014/11/25 | 471 | 471 | 465 | 465 | 2,200 |
2014/11/21 | 457 | 457 | 457 | 457 | 700 |
2014/11/19 | 457 | 461 | 457 | 461 | 1,500 |
2014/11/18 | 456 | 457 | 453 | 457 | 1,500 |
2014/11/17 | 455 | 456 | 455 | 456 | 1,300 |
2014/11/14 | 466 | 466 | 450 | 450 | 1,400 |
2014/11/13 | 461 | 465 | 460 | 465 | 2,300 |
2014/11/12 | 470 | 470 | 463 | 463 | 4,100 |
2014/11/11 | 459 | 465 | 459 | 465 | 6,200 |
2014/11/10 | 450 | 460 | 450 | 454 | 3,000 |
2014/11/07 | 444 | 460 | 444 | 446 | 1,200 |
2014/11/05 | 451 | 461 | 444 | 444 | 3,000 |
2014/11/04 | 451 | 451 | 441 | 441 | 3,100 |
2014/10/31 | 445 | 445 | 445 | 445 | 100 |
2014/10/30 | 443 | 443 | 443 | 443 | 2,000 |
2014/10/29 | 457 | 457 | 449 | 449 | 300 |
2014/10/28 | 449 | 457 | 449 | 457 | 300 |
2014/10/27 | 468 | 475 | 442 | 449 | 3,900 |
2014/10/24 | 454 | 454 | 454 | 454 | 100 |
2014/10/23 | 449 | 449 | 449 | 449 | 100 |
2014/10/21 | 461 | 461 | 441 | 441 | 1,800 |
2014/10/20 | 449 | 452 | 445 | 445 | 1,300 |
2014/10/17 | 436 | 452 | 436 | 452 | 2,200 |
2014/10/15 | 452 | 452 | 452 | 452 | 100 |
2014/10/14 | 465 | 465 | 455 | 455 | 5,000 |
2014/10/10 | 460 | 467 | 458 | 467 | 1,400 |
2014/10/09 | 457 | 457 | 457 | 457 | 3,800 |
2014/10/08 | 465 | 470 | 465 | 465 | 1,300 |
2014/10/07 | 462 | 465 | 462 | 465 | 400 |
2014/10/06 | 463 | 464 | 452 | 464 | 600 |
2014/10/03 | 451 | 465 | 451 | 465 | 200 |
2014/10/02 | 457 | 459 | 452 | 452 | 900 |
2014/10/01 | 457 | 457 | 457 | 457 | 100 |
2014/09/30 | 464 | 464 | 457 | 457 | 1,100 |
2014/09/29 | 480 | 490 | 464 | 466 | 2,600 |
2014/09/26 | 464 | 464 | 464 | 464 | 100 |
2014/09/25 | 472 | 472 | 464 | 464 | 1,800 |
2014/09/24 | 458 | 458 | 456 | 458 | 1,200 |
2014/09/22 | 463 | 463 | 458 | 458 | 5,600 |
2014/09/19 | 464 | 472 | 463 | 463 | 600 |
2014/09/18 | 464 | 464 | 464 | 464 | 200 |
2014/09/17 | 480 | 480 | 464 | 464 | 400 |
2014/09/16 | 460 | 460 | 460 | 460 | 200 |
2014/09/12 | 463 | 464 | 455 | 463 | 6,200 |
2014/09/11 | 468 | 470 | 465 | 470 | 1,600 |
2014/09/10 | 470 | 470 | 461 | 461 | 3,800 |
2014/09/09 | 479 | 484 | 469 | 470 | 1,700 |
2014/09/08 | 480 | 480 | 470 | 470 | 5,200 |
2014/09/05 | 474 | 474 | 474 | 474 | 100 |
2014/09/04 | 474 | 474 | 474 | 474 | 500 |
2014/09/03 | 488 | 488 | 488 | 488 | 100 |
2014/09/02 | 475 | 480 | 467 | 480 | 1,200 |
2014/09/01 | 462 | 478 | 462 | 478 | 600 |
2014/08/29 | 470 | 470 | 470 | 470 | 200 |
2014/08/28 | 459 | 459 | 459 | 459 | 100 |
2014/08/25 | 472 | 472 | 472 | 472 | 1,600 |
2014/08/22 | 478 | 478 | 454 | 466 | 3,800 |
2014/08/21 | 470 | 470 | 469 | 470 | 400 |
2014/08/20 | 475 | 475 | 475 | 475 | 100 |
2014/08/14 | 470 | 470 | 470 | 470 | 600 |
2014/08/13 | 462 | 473 | 445 | 470 | 5,600 |
2014/08/12 | 495 | 495 | 471 | 471 | 6,500 |
2014/08/11 | 475 | 487 | 475 | 487 | 2,100 |
2014/08/08 | 470 | 473 | 470 | 470 | 1,700 |
2014/08/07 | 470 | 470 | 470 | 470 | 1,100 |
2014/08/06 | 479 | 479 | 469 | 469 | 2,100 |
2014/08/05 | 479 | 479 | 479 | 479 | 100 |
2014/08/04 | 495 | 495 | 479 | 479 | 200 |
2014/08/01 | 482 | 485 | 482 | 485 | 1,300 |
2014/07/31 | 485 | 485 | 485 | 485 | 100 |
2014/07/29 | 476 | 480 | 475 | 475 | 3,300 |
2014/07/28 | 490 | 490 | 477 | 477 | 1,400 |
2014/07/25 | 505 | 505 | 487 | 487 | 7,300 |
2014/07/24 | 485 | 490 | 485 | 490 | 300 |
2014/07/23 | 482 | 485 | 482 | 483 | 2,400 |
2014/07/18 | 475 | 491 | 475 | 491 | 300 |
2014/07/17 | 496 | 500 | 483 | 483 | 1,000 |
2014/07/16 | 500 | 500 | 488 | 488 | 1,000 |
2014/07/15 | 483 | 500 | 483 | 500 | 1,600 |
2014/07/14 | 507 | 511 | 482 | 501 | 25,600 |
2014/07/11 | 493 | 495 | 488 | 492 | 3,300 |
2014/07/10 | 490 | 492 | 486 | 492 | 2,700 |
2014/07/09 | 482 | 490 | 480 | 490 | 2,200 |
2014/07/08 | 474 | 485 | 474 | 485 | 1,600 |
2014/07/07 | 470 | 480 | 470 | 473 | 1,200 |
2014/07/04 | 466 | 467 | 463 | 464 | 2,900 |
2014/07/03 | 469 | 469 | 463 | 464 | 800 |
2014/07/02 | 455 | 460 | 451 | 460 | 6,400 |
2014/07/01 | 450 | 452 | 443 | 452 | 2,400 |
2014/06/30 | 442 | 450 | 441 | 441 | 1,000 |
2014/06/27 | 444 | 444 | 442 | 442 | 2,100 |
2014/06/26 | 446 | 446 | 446 | 446 | 100 |
2014/06/25 | 453 | 454 | 444 | 454 | 4,900 |
2014/06/24 | 448 | 449 | 448 | 449 | 300 |
2014/06/23 | 448 | 451 | 445 | 451 | 5,200 |
2014/06/20 | 450 | 450 | 432 | 445 | 4,500 |
2014/06/19 | 452 | 452 | 449 | 449 | 1,800 |
2014/06/18 | 444 | 452 | 444 | 451 | 1,700 |
2014/06/17 | 451 | 457 | 430 | 444 | 3,000 |
2014/06/16 | 449 | 450 | 449 | 450 | 1,300 |
2014/06/13 | 450 | 450 | 449 | 450 | 2,600 |
2014/06/12 | 450 | 459 | 450 | 459 | 4,800 |
2014/06/11 | 449 | 458 | 446 | 458 | 3,900 |
2014/06/10 | 450 | 458 | 445 | 446 | 4,200 |
2014/06/09 | 442 | 449 | 442 | 449 | 5,500 |
2014/06/06 | 442 | 448 | 442 | 448 | 600 |
2014/06/05 | 442 | 442 | 442 | 442 | 300 |
2014/06/04 | 442 | 442 | 442 | 442 | 200 |
2014/06/03 | 444 | 445 | 441 | 445 | 2,400 |
2014/06/02 | 441 | 445 | 441 | 445 | 1,300 |
2014/05/30 | 433 | 433 | 433 | 433 | 100 |
2014/05/28 | 430 | 435 | 429 | 435 | 600 |
2014/05/27 | 435 | 435 | 433 | 433 | 300 |
2014/05/26 | 434 | 434 | 434 | 434 | 2,100 |
2014/05/23 | 413 | 421 | 413 | 421 | 1,300 |
2014/05/22 | 418 | 418 | 413 | 413 | 2,100 |
2014/05/21 | 420 | 420 | 420 | 420 | 200 |
2014/05/20 | 423 | 423 | 422 | 422 | 1,100 |
2014/05/19 | 425 | 426 | 422 | 422 | 2,700 |
2014/05/16 | 425 | 427 | 425 | 427 | 2,600 |
2014/05/15 | 444 | 444 | 418 | 418 | 5,800 |
2014/05/14 | 428 | 436 | 428 | 436 | 2,400 |
2014/05/13 | 444 | 444 | 421 | 421 | 3,000 |
2014/05/12 | 443 | 443 | 443 | 443 | 4,200 |
2014/05/09 | 432 | 443 | 432 | 443 | 900 |
2014/05/08 | 429 | 432 | 429 | 430 | 1,300 |
2014/05/07 | 428 | 428 | 425 | 425 | 900 |
2014/05/02 | 433 | 433 | 429 | 430 | 2,200 |
2014/05/01 | 438 | 438 | 438 | 438 | 200 |
2014/04/30 | 446 | 446 | 446 | 446 | 100 |
2014/04/25 | 446 | 446 | 446 | 446 | 1,900 |
2014/04/24 | 436 | 436 | 433 | 433 | 1,000 |
2014/04/23 | 438 | 438 | 435 | 435 | 300 |
2014/04/22 | 438 | 438 | 438 | 438 | 100 |
2014/04/21 | 431 | 444 | 431 | 444 | 600 |
2014/04/18 | 434 | 434 | 434 | 434 | 400 |
2014/04/17 | 427 | 438 | 427 | 434 | 3,000 |
2014/04/16 | 421 | 427 | 421 | 427 | 700 |
2014/04/15 | 421 | 423 | 420 | 420 | 800 |
2014/04/14 | 424 | 424 | 417 | 420 | 7,700 |
2014/04/11 | 431 | 431 | 420 | 420 | 13,000 |
2014/04/10 | 446 | 446 | 439 | 439 | 2,700 |
2014/04/09 | 448 | 448 | 440 | 441 | 4,100 |
2014/04/08 | 455 | 455 | 450 | 450 | 6,200 |
2014/04/07 | 456 | 456 | 453 | 455 | 1,000 |
2014/04/04 | 457 | 457 | 451 | 456 | 1,300 |
2014/04/03 | 468 | 468 | 452 | 453 | 6,500 |
2014/04/02 | 462 | 470 | 462 | 470 | 1,700 |
2014/04/01 | 468 | 474 | 468 | 470 | 2,100 |
2014/03/31 | 474 | 474 | 452 | 460 | 6,500 |
2014/03/28 | 464 | 476 | 464 | 476 | 1,700 |
2014/03/27 | 475 | 485 | 475 | 475 | 900 |
2014/03/26 | 485 | 490 | 482 | 482 | 4,600 |
2014/03/25 | 495 | 499 | 486 | 487 | 4,900 |
2014/03/24 | 483 | 495 | 483 | 485 | 3,100 |
2014/03/20 | 482 | 495 | 482 | 483 | 1,700 |
2014/03/19 | 483 | 488 | 483 | 483 | 2,500 |
2014/03/18 | 488 | 489 | 485 | 485 | 6,700 |
2014/03/17 | 494 | 503 | 490 | 491 | 5,300 |
2014/03/14 | 510 | 510 | 498 | 498 | 5,800 |
2014/03/13 | 527 | 527 | 520 | 520 | 1,900 |
2014/03/12 | 560 | 560 | 536 | 537 | 4,400 |
2014/03/11 | 536 | 560 | 536 | 560 | 16,300 |
2014/03/10 | 530 | 534 | 529 | 529 | 1,300 |
2014/03/07 | 533 | 534 | 526 | 526 | 1,000 |
2014/03/06 | 520 | 535 | 516 | 534 | 3,400 |
2014/03/05 | 512 | 528 | 509 | 520 | 2,400 |
2014/03/04 | 510 | 511 | 510 | 511 | 500 |
2014/03/03 | 510 | 520 | 505 | 512 | 2,900 |
2014/02/28 | 525 | 525 | 513 | 518 | 1,200 |
2014/02/27 | 538 | 545 | 501 | 516 | 10,900 |
2014/02/26 | 551 | 556 | 535 | 537 | 23,900 |
2014/02/25 | 575 | 585 | 526 | 551 | 48,600 |
2014/02/24 | 501 | 600 | 500 | 568 | 150,700 |
2014/02/21 | 489 | 503 | 481 | 500 | 8,800 |
2014/02/20 | 480 | 489 | 480 | 489 | 1,300 |
2014/02/19 | 480 | 487 | 466 | 480 | 1,800 |
2014/02/18 | 470 | 480 | 468 | 480 | 2,500 |
2014/02/17 | 483 | 483 | 470 | 475 | 4,300 |
2014/02/14 | 511 | 512 | 476 | 491 | 25,000 |
2014/02/13 | 536 | 610 | 510 | 520 | 157,500 |
2014/02/12 | 527 | 527 | 510 | 510 | 3,600 |
2014/02/10 | 499 | 538 | 499 | 511 | 7,600 |
2014/02/07 | 476 | 492 | 476 | 491 | 1,100 |
2014/02/06 | 484 | 484 | 461 | 475 | 2,000 |
2014/02/05 | 479 | 490 | 475 | 476 | 4,000 |
2014/02/04 | 500 | 501 | 475 | 500 | 9,700 |
2014/02/03 | 520 | 521 | 502 | 502 | 4,900 |
2014/01/31 | 519 | 533 | 519 | 520 | 3,300 |
2014/01/30 | 523 | 545 | 515 | 517 | 9,200 |
2014/01/29 | 576 | 579 | 515 | 549 | 18,100 |
2014/01/28 | 542 | 588 | 539 | 585 | 21,000 |
2014/01/27 | 540 | 559 | 521 | 550 | 17,800 |
2014/01/24 | 560 | 560 | 520 | 560 | 56,700 |
2014/01/23 | 498 | 558 | 470 | 540 | 100,700 |
2014/01/22 | 498 | 554 | 479 | 484 | 239,000 |
2014/01/21 | 462 | 475 | 460 | 474 | 1,600 |
2014/01/20 | 490 | 490 | 465 | 472 | 3,600 |
2014/01/17 | 498 | 498 | 472 | 475 | 3,700 |
2014/01/16 | 465 | 473 | 465 | 465 | 2,200 |
2014/01/15 | 500 | 500 | 452 | 465 | 10,600 |
2014/01/14 | 500 | 510 | 488 | 488 | 10,500 |
2014/01/10 | 463 | 499 | 462 | 499 | 2,200 |
2014/01/09 | 460 | 464 | 455 | 455 | 600 |
2014/01/08 | 460 | 460 | 449 | 449 | 2,900 |
2014/01/07 | 452 | 452 | 448 | 448 | 600 |
2014/01/06 | 446 | 450 | 439 | 450 | 6,800 |