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 |
---|---|---|---|---|---|
2016/12/30 | 524 | 524 | 523 | 524 | 800 |
2016/12/29 | 521 | 524 | 521 | 524 | 500 |
2016/12/28 | 521 | 524 | 521 | 524 | 600 |
2016/12/27 | 523 | 524 | 523 | 524 | 700 |
2016/12/26 | 527 | 527 | 525 | 525 | 3,100 |
2016/12/22 | 528 | 528 | 523 | 525 | 2,300 |
2016/12/21 | 523 | 523 | 520 | 522 | 3,700 |
2016/12/20 | 521 | 521 | 520 | 520 | 300 |
2016/12/19 | 524 | 524 | 519 | 519 | 1,900 |
2016/12/16 | 520 | 520 | 519 | 519 | 300 |
2016/12/15 | 518 | 527 | 518 | 527 | 2,800 |
2016/12/14 | 531 | 531 | 528 | 528 | 300 |
2016/12/13 | 530 | 530 | 521 | 521 | 800 |
2016/12/12 | 538 | 538 | 525 | 525 | 4,100 |
2016/12/09 | 529 | 530 | 523 | 528 | 700 |
2016/12/08 | 526 | 526 | 520 | 520 | 1,400 |
2016/12/07 | 529 | 529 | 523 | 526 | 700 |
2016/12/06 | 521 | 525 | 521 | 525 | 700 |
2016/12/05 | 521 | 521 | 521 | 521 | 100 |
2016/12/02 | 519 | 521 | 519 | 521 | 200 |
2016/12/01 | 519 | 521 | 519 | 521 | 900 |
2016/11/30 | 521 | 522 | 519 | 521 | 900 |
2016/11/28 | 521 | 522 | 521 | 522 | 300 |
2016/11/25 | 530 | 530 | 522 | 522 | 2,200 |
2016/11/24 | 517 | 524 | 517 | 522 | 900 |
2016/11/22 | 514 | 535 | 514 | 517 | 7,500 |
2016/11/21 | 515 | 515 | 515 | 515 | 100 |
2016/11/18 | 506 | 515 | 506 | 515 | 500 |
2016/11/17 | 515 | 515 | 515 | 515 | 200 |
2016/11/16 | 507 | 517 | 507 | 517 | 2,300 |
2016/11/15 | 518 | 519 | 505 | 507 | 6,700 |
2016/11/14 | 538 | 538 | 528 | 528 | 5,400 |
2016/11/11 | 513 | 543 | 513 | 528 | 8,400 |
2016/11/10 | 518 | 520 | 510 | 510 | 2,300 |
2016/11/09 | 521 | 521 | 510 | 510 | 2,400 |
2016/11/08 | 514 | 524 | 514 | 521 | 500 |
2016/11/07 | 514 | 514 | 514 | 514 | 200 |
2016/11/04 | 515 | 515 | 512 | 512 | 1,400 |
2016/11/02 | 520 | 520 | 517 | 519 | 1,200 |
2016/11/01 | 520 | 520 | 520 | 520 | 600 |
2016/10/31 | 520 | 520 | 520 | 520 | 1,000 |
2016/10/28 | 520 | 520 | 520 | 520 | 500 |
2016/10/26 | 520 | 520 | 520 | 520 | 200 |
2016/10/25 | 520 | 520 | 520 | 520 | 2,100 |
2016/10/24 | 516 | 520 | 512 | 512 | 1,200 |
2016/10/21 | 510 | 510 | 510 | 510 | 1,100 |
2016/10/20 | 516 | 516 | 516 | 516 | 300 |
2016/10/18 | 520 | 520 | 510 | 510 | 2,100 |
2016/10/17 | 520 | 521 | 520 | 521 | 200 |
2016/10/13 | 515 | 515 | 515 | 515 | 100 |
2016/10/12 | 520 | 520 | 514 | 514 | 3,700 |
2016/10/11 | 528 | 530 | 520 | 530 | 4,400 |
2016/10/07 | 520 | 520 | 520 | 520 | 1,200 |
2016/10/06 | 520 | 520 | 520 | 520 | 100 |
2016/10/04 | 510 | 510 | 510 | 510 | 100 |
2016/10/03 | 512 | 513 | 510 | 510 | 4,200 |
2016/09/29 | 525 | 525 | 525 | 525 | 100 |
2016/09/27 | 520 | 520 | 520 | 520 | 100 |
2016/09/26 | 543 | 543 | 520 | 520 | 2,700 |
2016/09/23 | 512 | 527 | 512 | 527 | 200 |
2016/09/21 | 510 | 510 | 510 | 510 | 100 |
2016/09/13 | 508 | 508 | 508 | 508 | 300 |
2016/09/12 | 514 | 514 | 514 | 514 | 4,000 |
2016/09/09 | 540 | 540 | 520 | 520 | 4,300 |
2016/09/08 | 528 | 530 | 528 | 530 | 800 |
2016/09/07 | 524 | 524 | 510 | 510 | 1,100 |
2016/09/06 | 524 | 524 | 524 | 524 | 1,300 |
2016/09/05 | 505 | 505 | 505 | 505 | 500 |
2016/09/02 | 505 | 505 | 505 | 505 | 100 |
2016/08/31 | 504 | 504 | 502 | 503 | 400 |
2016/08/30 | 504 | 504 | 504 | 504 | 100 |
2016/08/29 | 510 | 510 | 503 | 503 | 200 |
2016/08/26 | 511 | 511 | 508 | 509 | 2,000 |
2016/08/25 | 558 | 563 | 531 | 531 | 4,600 |
2016/08/24 | 511 | 549 | 508 | 541 | 1,300 |
2016/08/23 | 511 | 511 | 511 | 511 | 500 |
2016/08/22 | 528 | 528 | 511 | 511 | 300 |
2016/08/19 | 507 | 509 | 507 | 509 | 300 |
2016/08/18 | 502 | 502 | 502 | 502 | 1,600 |
2016/08/17 | 502 | 502 | 502 | 502 | 400 |
2016/08/16 | 501 | 501 | 501 | 501 | 100 |
2016/08/15 | 530 | 530 | 500 | 500 | 1,700 |
2016/08/12 | 567 | 568 | 540 | 540 | 5,300 |
2016/08/10 | 532 | 550 | 530 | 550 | 1,100 |
2016/08/09 | 535 | 555 | 535 | 550 | 600 |
2016/08/05 | 515 | 515 | 515 | 515 | 1,000 |
2016/08/04 | 525 | 525 | 525 | 525 | 100 |
2016/08/03 | 518 | 518 | 518 | 518 | 100 |
2016/08/02 | 525 | 525 | 525 | 525 | 100 |
2016/08/01 | 515 | 525 | 515 | 525 | 3,100 |
2016/07/28 | 525 | 525 | 525 | 525 | 100 |
2016/07/26 | 535 | 535 | 535 | 535 | 100 |
2016/07/25 | 562 | 563 | 536 | 536 | 6,700 |
2016/07/22 | 544 | 545 | 535 | 545 | 3,500 |
2016/07/21 | 530 | 544 | 530 | 544 | 600 |
2016/07/20 | 523 | 529 | 522 | 529 | 500 |
2016/07/19 | 523 | 523 | 523 | 523 | 200 |
2016/07/15 | 521 | 522 | 521 | 521 | 400 |
2016/07/14 | 516 | 516 | 516 | 516 | 100 |
2016/07/13 | 522 | 522 | 518 | 518 | 200 |
2016/07/12 | 538 | 538 | 520 | 521 | 23,800 |
2016/07/11 | 525 | 558 | 525 | 558 | 8,700 |
2016/07/08 | 518 | 525 | 518 | 524 | 3,900 |
2016/07/07 | 507 | 535 | 507 | 516 | 5,200 |
2016/07/06 | 500 | 500 | 500 | 500 | 2,000 |
2016/07/05 | 506 | 506 | 506 | 506 | 100 |
2016/07/01 | 519 | 519 | 490 | 498 | 300 |
2016/06/30 | 505 | 505 | 495 | 495 | 800 |
2016/06/29 | 515 | 520 | 500 | 500 | 5,800 |
2016/06/28 | 495 | 495 | 495 | 495 | 100 |
2016/06/27 | 480 | 481 | 480 | 480 | 1,800 |
2016/06/24 | 518 | 518 | 466 | 466 | 4,300 |
2016/06/23 | 520 | 539 | 515 | 515 | 2,700 |
2016/06/22 | 510 | 510 | 510 | 510 | 300 |
2016/06/21 | 512 | 512 | 510 | 510 | 500 |
2016/06/20 | 509 | 511 | 501 | 511 | 1,500 |
2016/06/15 | 500 | 500 | 489 | 489 | 2,800 |
2016/06/13 | 497 | 497 | 493 | 493 | 3,500 |
2016/06/10 | 500 | 506 | 498 | 506 | 2,900 |
2016/06/09 | 494 | 500 | 494 | 500 | 2,100 |
2016/06/08 | 489 | 491 | 489 | 491 | 200 |
2016/06/06 | 483 | 483 | 483 | 483 | 100 |
2016/06/03 | 478 | 483 | 478 | 481 | 3,900 |
2016/05/31 | 490 | 490 | 490 | 490 | 800 |
2016/05/27 | 500 | 500 | 490 | 490 | 2,300 |
2016/05/25 | 500 | 500 | 482 | 499 | 3,100 |
2016/05/24 | 478 | 490 | 478 | 490 | 200 |
2016/05/23 | 477 | 477 | 477 | 477 | 500 |
2016/05/20 | 481 | 481 | 481 | 481 | 200 |
2016/05/19 | 485 | 485 | 485 | 485 | 500 |
2016/05/18 | 485 | 485 | 485 | 485 | 100 |
2016/05/17 | 490 | 490 | 490 | 490 | 200 |
2016/05/16 | 500 | 500 | 490 | 490 | 2,300 |
2016/05/13 | 478 | 478 | 478 | 478 | 600 |
2016/05/12 | 487 | 487 | 478 | 478 | 5,200 |
2016/05/11 | 490 | 505 | 485 | 495 | 3,700 |
2016/05/10 | 490 | 490 | 490 | 490 | 100 |
2016/05/09 | 490 | 490 | 483 | 483 | 1,200 |
2016/05/06 | 490 | 490 | 488 | 488 | 1,300 |
2016/05/02 | 491 | 491 | 490 | 490 | 200 |
2016/04/27 | 510 | 510 | 500 | 500 | 700 |
2016/04/25 | 521 | 521 | 491 | 520 | 2,400 |
2016/04/22 | 493 | 505 | 493 | 505 | 900 |
2016/04/21 | 497 | 497 | 491 | 491 | 600 |
2016/04/19 | 500 | 500 | 500 | 500 | 200 |
2016/04/13 | 494 | 494 | 494 | 494 | 100 |
2016/04/12 | 521 | 522 | 521 | 521 | 3,500 |
2016/04/11 | 505 | 505 | 505 | 505 | 600 |
2016/04/08 | 500 | 509 | 500 | 508 | 700 |
2016/04/07 | 494 | 495 | 494 | 495 | 500 |
2016/04/06 | 486 | 487 | 486 | 487 | 200 |
2016/04/05 | 486 | 486 | 486 | 486 | 200 |
2016/04/04 | 490 | 490 | 490 | 490 | 100 |
2016/04/01 | 475 | 475 | 475 | 475 | 200 |
2016/03/31 | 483 | 483 | 483 | 483 | 100 |
2016/03/30 | 481 | 482 | 481 | 482 | 600 |
2016/03/29 | 490 | 490 | 482 | 482 | 300 |
2016/03/28 | 493 | 493 | 490 | 490 | 200 |
2016/03/25 | 503 | 503 | 503 | 503 | 2,200 |
2016/03/24 | 505 | 505 | 483 | 490 | 3,300 |
2016/03/23 | 484 | 564 | 480 | 481 | 12,700 |
2016/03/22 | 490 | 490 | 482 | 484 | 400 |
2016/03/18 | 500 | 500 | 500 | 500 | 500 |
2016/03/15 | 513 | 513 | 513 | 513 | 1,000 |
2016/03/14 | 514 | 514 | 514 | 514 | 3,600 |
2016/03/11 | 496 | 499 | 491 | 499 | 1,400 |
2016/03/10 | 499 | 500 | 499 | 500 | 700 |
2016/03/08 | 485 | 492 | 484 | 492 | 1,200 |
2016/03/02 | 480 | 480 | 480 | 480 | 100 |
2016/02/29 | 474 | 474 | 470 | 470 | 1,400 |
2016/02/25 | 500 | 500 | 500 | 500 | 3,000 |
2016/02/23 | 497 | 497 | 481 | 481 | 500 |
2016/02/22 | 467 | 467 | 467 | 467 | 100 |
2016/02/19 | 465 | 467 | 465 | 467 | 500 |
2016/02/18 | 465 | 469 | 465 | 469 | 600 |
2016/02/17 | 470 | 470 | 470 | 470 | 100 |
2016/02/16 | 462 | 472 | 462 | 470 | 400 |
2016/02/15 | 480 | 521 | 468 | 470 | 2,400 |
2016/02/12 | 498 | 500 | 460 | 460 | 9,600 |
2016/02/10 | 492 | 495 | 480 | 492 | 1,300 |
2016/02/09 | 471 | 490 | 470 | 484 | 2,900 |
2016/02/08 | 500 | 515 | 500 | 500 | 4,400 |
2016/02/05 | 509 | 509 | 497 | 497 | 600 |
2016/02/04 | 510 | 510 | 496 | 496 | 3,400 |
2016/02/03 | 500 | 501 | 482 | 500 | 8,900 |
2016/02/02 | 490 | 495 | 490 | 495 | 600 |
2016/02/01 | 489 | 490 | 489 | 490 | 500 |
2016/01/29 | 487 | 487 | 487 | 487 | 100 |
2016/01/28 | 487 | 487 | 487 | 487 | 100 |
2016/01/27 | 487 | 487 | 487 | 487 | 100 |
2016/01/26 | 487 | 487 | 487 | 487 | 100 |
2016/01/25 | 487 | 487 | 487 | 487 | 2,300 |
2016/01/22 | 467 | 472 | 456 | 472 | 1,200 |
2016/01/21 | 482 | 482 | 475 | 475 | 1,300 |
2016/01/20 | 490 | 490 | 477 | 478 | 600 |
2016/01/19 | 485 | 485 | 484 | 484 | 200 |
2016/01/18 | 485 | 485 | 485 | 485 | 200 |
2016/01/15 | 485 | 485 | 485 | 485 | 100 |
2016/01/14 | 485 | 485 | 485 | 485 | 2,200 |
2016/01/13 | 485 | 485 | 485 | 485 | 2,300 |
2016/01/12 | 490 | 490 | 485 | 485 | 3,900 |
2016/01/08 | 488 | 490 | 484 | 490 | 900 |
2016/01/07 | 484 | 488 | 482 | 488 | 600 |
2016/01/06 | 480 | 480 | 480 | 480 | 100 |
2016/01/05 | 483 | 483 | 472 | 472 | 600 |
2016/01/04 | 479 | 479 | 479 | 479 | 300 |