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 |
---|---|---|---|---|---|
2015/12/30 | 487 | 487 | 487 | 487 | 100 |
2015/12/29 | 486 | 487 | 481 | 487 | 300 |
2015/12/28 | 487 | 487 | 484 | 484 | 300 |
2015/12/25 | 487 | 487 | 487 | 487 | 2,700 |
2015/12/24 | 487 | 487 | 481 | 484 | 1,300 |
2015/12/22 | 487 | 487 | 487 | 487 | 200 |
2015/12/21 | 485 | 487 | 485 | 487 | 200 |
2015/12/17 | 487 | 487 | 485 | 485 | 200 |
2015/12/16 | 490 | 490 | 490 | 490 | 100 |
2015/12/15 | 477 | 489 | 477 | 482 | 1,200 |
2015/12/14 | 486 | 489 | 481 | 489 | 4,400 |
2015/12/11 | 488 | 494 | 480 | 494 | 800 |
2015/12/10 | 481 | 481 | 481 | 481 | 100 |
2015/12/09 | 481 | 494 | 474 | 477 | 1,400 |
2015/12/08 | 504 | 504 | 470 | 473 | 18,800 |
2015/12/07 | 504 | 504 | 501 | 501 | 1,700 |
2015/12/04 | 504 | 504 | 504 | 504 | 200 |
2015/12/03 | 503 | 503 | 503 | 503 | 200 |
2015/12/02 | 507 | 507 | 503 | 503 | 200 |
2015/12/01 | 500 | 500 | 500 | 500 | 400 |
2015/11/30 | 507 | 507 | 507 | 507 | 100 |
2015/11/27 | 498 | 499 | 498 | 499 | 200 |
2015/11/26 | 494 | 494 | 490 | 490 | 1,300 |
2015/11/25 | 515 | 515 | 491 | 493 | 5,100 |
2015/11/24 | 505 | 505 | 505 | 505 | 100 |
2015/11/20 | 503 | 503 | 503 | 503 | 100 |
2015/11/19 | 499 | 499 | 499 | 499 | 900 |
2015/11/18 | 502 | 502 | 490 | 491 | 800 |
2015/11/17 | 498 | 498 | 490 | 490 | 3,600 |
2015/11/16 | 508 | 508 | 490 | 498 | 3,700 |
2015/11/12 | 514 | 514 | 514 | 514 | 3,400 |
2015/11/11 | 519 | 525 | 514 | 515 | 3,200 |
2015/11/10 | 517 | 518 | 511 | 513 | 900 |
2015/11/09 | 514 | 518 | 514 | 515 | 1,100 |
2015/11/06 | 528 | 528 | 515 | 515 | 900 |
2015/11/04 | 506 | 506 | 506 | 506 | 200 |
2015/11/02 | 500 | 500 | 500 | 500 | 100 |
2015/10/29 | 499 | 499 | 498 | 498 | 1,000 |
2015/10/28 | 509 | 509 | 509 | 509 | 200 |
2015/10/27 | 527 | 527 | 509 | 509 | 200 |
2015/10/26 | 544 | 545 | 525 | 525 | 2,500 |
2015/10/23 | 528 | 528 | 528 | 528 | 100 |
2015/10/21 | 515 | 515 | 515 | 515 | 100 |
2015/10/16 | 515 | 515 | 515 | 515 | 1,100 |
2015/10/14 | 515 | 515 | 515 | 515 | 100 |
2015/10/13 | 515 | 515 | 515 | 515 | 3,400 |
2015/10/09 | 507 | 507 | 500 | 500 | 1,600 |
2015/10/08 | 500 | 500 | 500 | 500 | 1,000 |
2015/10/06 | 497 | 497 | 497 | 497 | 600 |
2015/10/05 | 492 | 492 | 492 | 492 | 500 |
2015/10/02 | 510 | 510 | 510 | 510 | 100 |
2015/10/01 | 510 | 510 | 510 | 510 | 100 |
2015/09/30 | 510 | 510 | 510 | 510 | 100 |
2015/09/29 | 512 | 512 | 512 | 512 | 100 |
2015/09/25 | 526 | 530 | 526 | 526 | 2,700 |
2015/09/24 | 510 | 510 | 510 | 510 | 100 |
2015/09/18 | 510 | 510 | 509 | 510 | 400 |
2015/09/17 | 510 | 510 | 510 | 510 | 100 |
2015/09/16 | 510 | 510 | 510 | 510 | 100 |
2015/09/15 | 509 | 509 | 509 | 509 | 100 |
2015/09/14 | 510 | 510 | 509 | 509 | 3,800 |
2015/09/11 | 497 | 500 | 495 | 495 | 2,500 |
2015/09/09 | 496 | 497 | 494 | 497 | 1,900 |
2015/09/08 | 493 | 493 | 493 | 493 | 100 |
2015/09/07 | 493 | 493 | 493 | 493 | 200 |
2015/09/04 | 490 | 490 | 490 | 490 | 100 |
2015/09/03 | 488 | 488 | 480 | 480 | 300 |
2015/09/02 | 487 | 487 | 480 | 480 | 200 |
2015/09/01 | 488 | 488 | 488 | 488 | 100 |
2015/08/31 | 488 | 488 | 488 | 488 | 100 |
2015/08/28 | 464 | 488 | 464 | 488 | 800 |
2015/08/27 | 472 | 472 | 465 | 465 | 5,000 |
2015/08/26 | 468 | 468 | 449 | 468 | 900 |
2015/08/25 | 461 | 471 | 436 | 455 | 13,800 |
2015/08/24 | 499 | 503 | 498 | 503 | 900 |
2015/08/21 | 505 | 505 | 499 | 499 | 500 |
2015/08/20 | 502 | 502 | 500 | 500 | 200 |
2015/08/19 | 506 | 506 | 502 | 502 | 300 |
2015/08/17 | 506 | 506 | 506 | 506 | 100 |
2015/08/14 | 505 | 505 | 500 | 500 | 1,500 |
2015/08/13 | 505 | 505 | 500 | 500 | 1,500 |
2015/08/12 | 514 | 514 | 500 | 500 | 4,400 |
2015/08/11 | 506 | 519 | 506 | 514 | 1,900 |
2015/08/10 | 506 | 516 | 505 | 505 | 1,700 |
2015/08/07 | 515 | 515 | 503 | 503 | 600 |
2015/08/05 | 510 | 510 | 510 | 510 | 1,000 |
2015/08/04 | 515 | 520 | 515 | 520 | 500 |
2015/08/03 | 515 | 520 | 515 | 520 | 400 |
2015/07/31 | 519 | 520 | 516 | 518 | 500 |
2015/07/30 | 516 | 516 | 516 | 516 | 1,200 |
2015/07/29 | 519 | 523 | 518 | 520 | 900 |
2015/07/28 | 529 | 529 | 529 | 529 | 800 |
2015/07/27 | 552 | 552 | 530 | 530 | 6,700 |
2015/07/24 | 532 | 535 | 524 | 535 | 4,200 |
2015/07/23 | 524 | 525 | 524 | 525 | 3,400 |
2015/07/22 | 515 | 518 | 513 | 518 | 600 |
2015/07/21 | 520 | 520 | 515 | 515 | 500 |
2015/07/17 | 525 | 525 | 525 | 525 | 200 |
2015/07/16 | 525 | 525 | 511 | 525 | 1,700 |
2015/07/15 | 548 | 548 | 517 | 523 | 1,900 |
2015/07/14 | 549 | 549 | 548 | 548 | 1,000 |
2015/07/13 | 542 | 548 | 541 | 542 | 23,800 |
2015/07/10 | 509 | 530 | 509 | 526 | 6,900 |
2015/07/09 | 509 | 509 | 509 | 509 | 400 |
2015/07/08 | 513 | 515 | 510 | 515 | 1,200 |
2015/07/07 | 515 | 515 | 503 | 513 | 1,500 |
2015/07/06 | 517 | 517 | 510 | 510 | 1,600 |
2015/07/03 | 517 | 517 | 517 | 517 | 200 |
2015/07/02 | 513 | 513 | 510 | 513 | 3,500 |
2015/07/01 | 504 | 508 | 504 | 508 | 2,400 |
2015/06/30 | 504 | 504 | 501 | 503 | 1,100 |
2015/06/29 | 500 | 504 | 500 | 504 | 1,200 |
2015/06/26 | 522 | 522 | 497 | 497 | 6,300 |
2015/06/25 | 525 | 525 | 523 | 523 | 4,000 |
2015/06/24 | 504 | 511 | 504 | 511 | 3,000 |
2015/06/22 | 505 | 505 | 495 | 503 | 600 |
2015/06/19 | 501 | 501 | 491 | 491 | 1,000 |
2015/06/18 | 501 | 501 | 498 | 498 | 3,700 |
2015/06/17 | 507 | 509 | 507 | 509 | 3,200 |
2015/06/16 | 503 | 509 | 499 | 509 | 1,000 |
2015/06/15 | 495 | 495 | 490 | 495 | 2,200 |
2015/06/12 | 509 | 509 | 495 | 495 | 4,800 |
2015/06/11 | 502 | 503 | 499 | 501 | 2,200 |
2015/06/10 | 502 | 502 | 499 | 499 | 1,100 |
2015/06/09 | 501 | 501 | 499 | 499 | 1,300 |
2015/06/08 | 502 | 502 | 501 | 502 | 900 |
2015/06/05 | 501 | 501 | 501 | 501 | 200 |
2015/06/04 | 499 | 500 | 499 | 500 | 300 |
2015/06/02 | 496 | 498 | 496 | 498 | 600 |
2015/06/01 | 498 | 498 | 496 | 496 | 400 |
2015/05/29 | 497 | 502 | 497 | 502 | 1,500 |
2015/05/28 | 495 | 498 | 495 | 498 | 1,900 |
2015/05/27 | 495 | 495 | 495 | 495 | 5,400 |
2015/05/26 | 501 | 501 | 495 | 495 | 400 |
2015/05/25 | 499 | 499 | 498 | 499 | 2,200 |
2015/05/22 | 492 | 495 | 491 | 495 | 1,100 |
2015/05/21 | 495 | 495 | 494 | 494 | 200 |
2015/05/20 | 485 | 487 | 485 | 487 | 500 |
2015/05/19 | 484 | 485 | 484 | 485 | 16,700 |
2015/05/18 | 485 | 487 | 484 | 484 | 900 |
2015/05/15 | 490 | 490 | 485 | 485 | 3,400 |
2015/05/14 | 512 | 515 | 482 | 482 | 9,300 |
2015/05/13 | 505 | 514 | 500 | 514 | 400 |
2015/05/12 | 515 | 515 | 505 | 505 | 5,200 |
2015/05/11 | 505 | 507 | 505 | 507 | 1,100 |
2015/05/08 | 503 | 505 | 503 | 505 | 800 |
2015/05/07 | 500 | 500 | 500 | 500 | 900 |
2015/05/01 | 502 | 502 | 502 | 502 | 100 |
2015/04/30 | 510 | 510 | 502 | 502 | 200 |
2015/04/28 | 508 | 508 | 508 | 508 | 700 |
2015/04/27 | 515 | 515 | 505 | 505 | 2,400 |
2015/04/24 | 500 | 500 | 500 | 500 | 200 |
2015/04/23 | 496 | 496 | 496 | 496 | 100 |
2015/04/22 | 495 | 496 | 495 | 496 | 600 |
2015/04/20 | 493 | 493 | 493 | 493 | 2,000 |
2015/04/17 | 495 | 495 | 495 | 495 | 2,000 |
2015/04/16 | 500 | 500 | 500 | 500 | 100 |
2015/04/15 | 501 | 501 | 501 | 501 | 100 |
2015/04/13 | 500 | 505 | 500 | 505 | 4,400 |
2015/04/10 | 501 | 506 | 501 | 506 | 1,300 |
2015/04/09 | 500 | 500 | 500 | 500 | 100 |
2015/04/08 | 503 | 503 | 500 | 503 | 1,400 |
2015/04/07 | 492 | 495 | 492 | 495 | 200 |
2015/04/06 | 490 | 491 | 490 | 491 | 5,100 |
2015/04/03 | 498 | 498 | 496 | 496 | 1,600 |
2015/04/02 | 503 | 503 | 503 | 503 | 100 |
2015/03/31 | 500 | 500 | 498 | 498 | 500 |
2015/03/30 | 500 | 500 | 500 | 500 | 1,800 |
2015/03/27 | 519 | 519 | 502 | 502 | 1,900 |
2015/03/26 | 510 | 511 | 510 | 510 | 400 |
2015/03/25 | 520 | 520 | 520 | 520 | 1,200 |
2015/03/24 | 519 | 519 | 519 | 519 | 100 |
2015/03/23 | 514 | 515 | 512 | 515 | 6,400 |
2015/03/20 | 504 | 504 | 504 | 504 | 200 |
2015/03/19 | 500 | 504 | 500 | 504 | 2,200 |
2015/03/18 | 503 | 503 | 500 | 500 | 2,700 |
2015/03/16 | 513 | 513 | 512 | 512 | 1,500 |
2015/03/13 | 513 | 513 | 513 | 513 | 200 |
2015/03/12 | 515 | 515 | 513 | 513 | 4,400 |
2015/03/11 | 511 | 515 | 510 | 513 | 2,100 |
2015/03/10 | 505 | 510 | 505 | 510 | 300 |
2015/03/09 | 496 | 498 | 495 | 495 | 1,400 |
2015/03/06 | 508 | 510 | 494 | 494 | 4,300 |
2015/03/05 | 508 | 508 | 508 | 508 | 700 |
2015/03/04 | 510 | 510 | 510 | 510 | 800 |
2015/03/03 | 509 | 509 | 509 | 509 | 600 |
2015/03/02 | 510 | 510 | 510 | 510 | 100 |
2015/02/27 | 508 | 508 | 508 | 508 | 200 |
2015/02/26 | 500 | 500 | 500 | 500 | 500 |
2015/02/25 | 495 | 495 | 495 | 495 | 1,500 |
2015/02/24 | 493 | 507 | 492 | 507 | 8,300 |
2015/02/23 | 493 | 508 | 493 | 502 | 700 |
2015/02/20 | 492 | 492 | 492 | 492 | 300 |
2015/02/19 | 492 | 492 | 492 | 492 | 2,200 |
2015/02/18 | 492 | 492 | 492 | 492 | 3,000 |
2015/02/16 | 500 | 500 | 500 | 500 | 2,300 |
2015/02/13 | 502 | 502 | 502 | 502 | 900 |
2015/02/12 | 520 | 520 | 496 | 501 | 4,700 |
2015/02/10 | 500 | 510 | 500 | 510 | 500 |
2015/02/09 | 500 | 500 | 495 | 495 | 1,300 |
2015/02/06 | 495 | 500 | 495 | 500 | 600 |
2015/02/05 | 494 | 494 | 494 | 494 | 100 |
2015/02/04 | 500 | 500 | 495 | 495 | 400 |
2015/02/03 | 491 | 501 | 491 | 497 | 2,700 |
2015/02/02 | 491 | 491 | 491 | 491 | 100 |
2015/01/30 | 500 | 500 | 500 | 500 | 500 |
2015/01/29 | 494 | 495 | 494 | 495 | 1,300 |
2015/01/28 | 490 | 493 | 490 | 493 | 500 |
2015/01/27 | 489 | 489 | 486 | 487 | 600 |
2015/01/26 | 505 | 505 | 505 | 505 | 1,400 |
2015/01/23 | 491 | 491 | 490 | 490 | 700 |
2015/01/22 | 498 | 500 | 498 | 500 | 900 |
2015/01/20 | 486 | 486 | 486 | 486 | 100 |
2015/01/16 | 485 | 496 | 485 | 496 | 500 |
2015/01/15 | 482 | 485 | 480 | 480 | 1,300 |
2015/01/14 | 507 | 508 | 507 | 508 | 300 |
2015/01/13 | 518 | 518 | 493 | 493 | 4,900 |
2015/01/09 | 502 | 511 | 502 | 511 | 400 |
2015/01/08 | 499 | 510 | 499 | 500 | 2,200 |
2015/01/07 | 496 | 499 | 496 | 499 | 500 |
2015/01/06 | 486 | 486 | 486 | 486 | 500 |
2015/01/05 | 496 | 497 | 496 | 497 | 2,900 |