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 |
---|---|---|---|---|---|
2017/12/29 | 834 | 840 | 834 | 838 | 3,600 |
2017/12/28 | 860 | 860 | 834 | 838 | 8,400 |
2017/12/27 | 800 | 844 | 800 | 839 | 16,800 |
2017/12/26 | 790 | 811 | 790 | 799 | 24,200 |
2017/12/25 | 795 | 798 | 783 | 785 | 9,800 |
2017/12/22 | 806 | 819 | 795 | 795 | 5,700 |
2017/12/21 | 797 | 810 | 790 | 809 | 7,900 |
2017/12/20 | 817 | 817 | 797 | 797 | 2,800 |
2017/12/19 | 790 | 813 | 784 | 811 | 7,000 |
2017/12/18 | 783 | 794 | 775 | 792 | 2,900 |
2017/12/15 | 788 | 792 | 771 | 777 | 5,100 |
2017/12/14 | 786 | 790 | 775 | 785 | 6,600 |
2017/12/13 | 788 | 794 | 770 | 773 | 10,400 |
2017/12/12 | 807 | 808 | 788 | 788 | 17,000 |
2017/12/11 | 810 | 815 | 806 | 815 | 3,800 |
2017/12/08 | 816 | 817 | 806 | 806 | 4,500 |
2017/12/07 | 813 | 814 | 805 | 810 | 6,400 |
2017/12/06 | 818 | 818 | 802 | 802 | 10,500 |
2017/12/05 | 830 | 830 | 816 | 817 | 3,400 |
2017/12/04 | 836 | 842 | 826 | 826 | 3,200 |
2017/12/01 | 850 | 850 | 800 | 835 | 14,400 |
2017/11/30 | 846 | 850 | 840 | 850 | 1,100 |
2017/11/29 | 856 | 857 | 843 | 846 | 2,100 |
2017/11/28 | 873 | 873 | 838 | 855 | 3,400 |
2017/11/27 | 884 | 889 | 861 | 861 | 7,700 |
2017/11/24 | 859 | 860 | 847 | 858 | 3,000 |
2017/11/22 | 841 | 844 | 830 | 844 | 1,800 |
2017/11/21 | 841 | 843 | 835 | 841 | 1,800 |
2017/11/20 | 844 | 844 | 832 | 832 | 1,200 |
2017/11/17 | 849 | 849 | 820 | 829 | 5,200 |
2017/11/16 | 813 | 850 | 802 | 850 | 6,000 |
2017/11/15 | 859 | 865 | 815 | 815 | 8,400 |
2017/11/14 | 875 | 880 | 851 | 865 | 3,800 |
2017/11/13 | 865 | 875 | 822 | 851 | 13,000 |
2017/11/10 | 882 | 898 | 861 | 865 | 18,600 |
2017/11/09 | 914 | 924 | 890 | 909 | 15,600 |
2017/11/08 | 925 | 930 | 901 | 914 | 10,700 |
2017/11/07 | 928 | 929 | 909 | 923 | 7,500 |
2017/11/06 | 902 | 917 | 902 | 913 | 7,900 |
2017/11/02 | 901 | 906 | 896 | 896 | 1,700 |
2017/11/01 | 900 | 908 | 900 | 900 | 4,800 |
2017/10/31 | 892 | 900 | 891 | 900 | 3,300 |
2017/10/30 | 893 | 908 | 892 | 895 | 1,800 |
2017/10/27 | 905 | 911 | 900 | 902 | 7,000 |
2017/10/26 | 900 | 905 | 883 | 888 | 3,200 |
2017/10/25 | 914 | 914 | 900 | 900 | 3,500 |
2017/10/24 | 889 | 903 | 886 | 899 | 5,500 |
2017/10/23 | 913 | 913 | 900 | 900 | 2,200 |
2017/10/20 | 901 | 920 | 897 | 897 | 1,600 |
2017/10/19 | 890 | 901 | 877 | 901 | 1,700 |
2017/10/18 | 905 | 906 | 890 | 890 | 7,200 |
2017/10/17 | 924 | 924 | 900 | 905 | 5,400 |
2017/10/16 | 926 | 926 | 912 | 915 | 6,600 |
2017/10/13 | 936 | 949 | 920 | 926 | 9,400 |
2017/10/12 | 943 | 950 | 937 | 937 | 8,000 |
2017/10/11 | 963 | 963 | 940 | 958 | 9,700 |
2017/10/10 | 943 | 959 | 934 | 959 | 5,600 |
2017/10/06 | 955 | 955 | 930 | 938 | 5,300 |
2017/10/05 | 957 | 965 | 940 | 956 | 6,900 |
2017/10/04 | 982 | 991 | 927 | 953 | 22,700 |
2017/10/03 | 988 | 992 | 979 | 988 | 5,700 |
2017/10/02 | 987 | 994 | 960 | 982 | 14,200 |
2017/09/29 | 998 | 998 | 985 | 987 | 4,500 |
2017/09/28 | 1,005 | 1,005 | 985 | 987 | 8,600 |
2017/09/27 | 1,001 | 1,001 | 983 | 999 | 7,300 |
2017/09/26 | 1,002 | 1,002 | 981 | 986 | 11,400 |
2017/09/25 | 1,000 | 1,000 | 983 | 1,000 | 17,900 |
2017/09/22 | 1,040 | 1,040 | 980 | 989 | 30,000 |
2017/09/21 | 1,015 | 1,070 | 1,007 | 1,050 | 37,800 |
2017/09/20 | 1,021 | 1,035 | 1,006 | 1,020 | 7,300 |
2017/09/19 | 1,055 | 1,058 | 1,009 | 1,030 | 25,700 |
2017/09/15 | 997 | 1,009 | 985 | 1,009 | 7,900 |
2017/09/14 | 1,004 | 1,012 | 991 | 997 | 13,600 |
2017/09/13 | 1,021 | 1,032 | 996 | 1,032 | 21,700 |
2017/09/12 | 1,056 | 1,057 | 1,005 | 1,025 | 17,700 |
2017/09/11 | 1,001 | 1,027 | 985 | 1,025 | 22,600 |
2017/09/08 | 1,008 | 1,010 | 974 | 989 | 33,400 |
2017/09/07 | 1,080 | 1,088 | 1,016 | 1,016 | 54,900 |
2017/09/06 | 992 | 1,096 | 962 | 1,082 | 70,900 |
2017/09/05 | 1,181 | 1,182 | 1,006 | 1,034 | 95,600 |
2017/09/04 | 1,169 | 1,200 | 1,108 | 1,183 | 89,300 |
2017/09/01 | 1,155 | 1,200 | 1,155 | 1,161 | 44,500 |
2017/08/31 | 1,178 | 1,185 | 1,129 | 1,154 | 42,000 |
2017/08/30 | 1,094 | 1,168 | 1,075 | 1,160 | 100,300 |
2017/08/29 | 1,088 | 1,103 | 1,051 | 1,079 | 48,000 |
2017/08/28 | 1,071 | 1,118 | 1,065 | 1,118 | 57,700 |
2017/08/25 | 1,033 | 1,075 | 1,031 | 1,040 | 38,200 |
2017/08/24 | 1,056 | 1,078 | 1,015 | 1,063 | 39,200 |
2017/08/23 | 1,018 | 1,038 | 1,004 | 1,012 | 14,400 |
2017/08/22 | 1,017 | 1,017 | 986 | 992 | 29,400 |
2017/08/21 | 1,086 | 1,169 | 1,017 | 1,029 | 110,900 |
2017/08/18 | 988 | 1,074 | 951 | 1,056 | 149,700 |
2017/08/17 | 1,005 | 1,060 | 988 | 988 | 65,500 |
2017/08/16 | 980 | 1,026 | 980 | 992 | 50,700 |
2017/08/15 | 1,019 | 1,028 | 972 | 979 | 58,200 |
2017/08/14 | 1,028 | 1,042 | 992 | 992 | 106,800 |
2017/08/10 | 1,116 | 1,180 | 1,048 | 1,061 | 217,200 |
2017/08/09 | 1,185 | 1,242 | 1,100 | 1,100 | 301,500 |
2017/08/08 | 1,420 | 1,578 | 1,239 | 1,280 | 892,800 |
2017/08/07 | 1,800 | 1,887 | 1,355 | 1,480 | 2,034,400 |
2017/08/04 | 1,345 | 1,345 | 1,345 | 1,345 | 25,200 |
2017/08/03 | 1,045 | 1,045 | 1,045 | 1,045 | 3,200 |
2017/08/02 | 895 | 895 | 895 | 895 | 19,500 |
2017/08/01 | 650 | 745 | 650 | 745 | 24,400 |
2017/07/31 | 640 | 645 | 626 | 645 | 1,900 |
2017/07/28 | 649 | 650 | 639 | 639 | 1,700 |
2017/07/27 | 620 | 620 | 615 | 620 | 600 |
2017/07/26 | 612 | 620 | 612 | 620 | 2,100 |
2017/07/25 | 649 | 649 | 622 | 622 | 10,900 |
2017/07/24 | 640 | 642 | 627 | 633 | 7,700 |
2017/07/21 | 614 | 630 | 611 | 616 | 3,900 |
2017/07/20 | 610 | 617 | 610 | 614 | 1,200 |
2017/07/19 | 601 | 610 | 601 | 610 | 2,800 |
2017/07/18 | 597 | 610 | 597 | 606 | 2,600 |
2017/07/14 | 622 | 640 | 613 | 613 | 2,400 |
2017/07/13 | 641 | 641 | 612 | 612 | 4,500 |
2017/07/12 | 641 | 641 | 630 | 641 | 21,200 |
2017/07/11 | 624 | 644 | 624 | 637 | 3,500 |
2017/07/10 | 611 | 622 | 611 | 621 | 5,800 |
2017/07/07 | 614 | 614 | 606 | 613 | 1,500 |
2017/07/06 | 605 | 608 | 601 | 608 | 1,900 |
2017/07/05 | 596 | 609 | 596 | 603 | 1,700 |
2017/07/04 | 585 | 635 | 585 | 600 | 6,800 |
2017/07/03 | 580 | 585 | 578 | 585 | 5,000 |
2017/06/30 | 585 | 585 | 575 | 579 | 3,900 |
2017/06/29 | 586 | 586 | 586 | 586 | 100 |
2017/06/27 | 583 | 586 | 582 | 586 | 1,400 |
2017/06/26 | 593 | 593 | 580 | 589 | 5,300 |
2017/06/23 | 574 | 592 | 574 | 590 | 2,300 |
2017/06/22 | 575 | 575 | 574 | 574 | 400 |
2017/06/21 | 568 | 570 | 568 | 570 | 800 |
2017/06/20 | 577 | 579 | 564 | 568 | 1,800 |
2017/06/19 | 569 | 585 | 560 | 572 | 5,900 |
2017/06/16 | 570 | 570 | 569 | 569 | 200 |
2017/06/15 | 579 | 579 | 570 | 570 | 500 |
2017/06/14 | 579 | 579 | 570 | 579 | 1,400 |
2017/06/13 | 574 | 579 | 574 | 579 | 200 |
2017/06/12 | 584 | 584 | 573 | 573 | 3,400 |
2017/06/09 | 577 | 589 | 577 | 589 | 1,400 |
2017/06/07 | 561 | 571 | 561 | 571 | 1,100 |
2017/06/06 | 575 | 580 | 571 | 571 | 1,800 |
2017/06/05 | 575 | 575 | 575 | 575 | 400 |
2017/06/02 | 574 | 574 | 574 | 574 | 100 |
2017/06/01 | 576 | 579 | 574 | 574 | 2,100 |
2017/05/31 | 566 | 574 | 566 | 574 | 400 |
2017/05/30 | 567 | 572 | 567 | 571 | 400 |
2017/05/29 | 566 | 571 | 566 | 571 | 1,000 |
2017/05/26 | 562 | 578 | 562 | 571 | 2,500 |
2017/05/25 | 574 | 574 | 555 | 571 | 3,500 |
2017/05/24 | 553 | 560 | 553 | 560 | 1,600 |
2017/05/23 | 550 | 557 | 550 | 557 | 600 |
2017/05/22 | 550 | 550 | 549 | 549 | 300 |
2017/05/19 | 550 | 550 | 549 | 549 | 400 |
2017/05/18 | 550 | 550 | 548 | 548 | 500 |
2017/05/17 | 554 | 554 | 550 | 550 | 700 |
2017/05/16 | 558 | 558 | 545 | 554 | 4,300 |
2017/05/15 | 580 | 580 | 554 | 561 | 6,200 |
2017/05/12 | 563 | 564 | 563 | 563 | 3,600 |
2017/05/11 | 566 | 569 | 565 | 569 | 1,900 |
2017/05/10 | 561 | 565 | 558 | 565 | 1,000 |
2017/05/09 | 557 | 561 | 557 | 561 | 2,200 |
2017/05/08 | 552 | 562 | 552 | 557 | 600 |
2017/05/02 | 548 | 550 | 548 | 548 | 800 |
2017/05/01 | 548 | 557 | 548 | 548 | 1,000 |
2017/04/28 | 580 | 580 | 548 | 548 | 3,200 |
2017/04/27 | 548 | 548 | 544 | 544 | 400 |
2017/04/26 | 557 | 558 | 547 | 548 | 800 |
2017/04/25 | 560 | 560 | 547 | 547 | 2,500 |
2017/04/24 | 544 | 547 | 544 | 544 | 900 |
2017/04/21 | 547 | 547 | 547 | 547 | 100 |
2017/04/20 | 540 | 543 | 540 | 543 | 1,000 |
2017/04/19 | 540 | 542 | 540 | 540 | 3,000 |
2017/04/17 | 543 | 543 | 540 | 540 | 1,300 |
2017/04/14 | 540 | 540 | 540 | 540 | 500 |
2017/04/13 | 541 | 541 | 540 | 540 | 300 |
2017/04/12 | 544 | 544 | 540 | 541 | 4,200 |
2017/04/11 | 543 | 545 | 540 | 544 | 1,100 |
2017/04/10 | 546 | 547 | 546 | 547 | 300 |
2017/04/07 | 545 | 548 | 538 | 539 | 11,200 |
2017/04/06 | 542 | 544 | 542 | 542 | 4,300 |
2017/04/05 | 542 | 543 | 542 | 542 | 800 |
2017/04/04 | 556 | 556 | 540 | 540 | 3,200 |
2017/04/03 | 563 | 563 | 558 | 558 | 600 |
2017/03/31 | 562 | 562 | 562 | 562 | 100 |
2017/03/30 | 563 | 563 | 562 | 562 | 700 |
2017/03/29 | 568 | 568 | 563 | 563 | 200 |
2017/03/28 | 570 | 570 | 562 | 569 | 4,100 |
2017/03/27 | 576 | 576 | 561 | 563 | 4,200 |
2017/03/24 | 556 | 567 | 553 | 567 | 4,000 |
2017/03/23 | 550 | 558 | 550 | 558 | 3,300 |
2017/03/22 | 552 | 552 | 551 | 551 | 1,000 |
2017/03/21 | 557 | 557 | 550 | 550 | 1,800 |
2017/03/17 | 550 | 557 | 545 | 557 | 1,700 |
2017/03/16 | 550 | 555 | 550 | 550 | 2,700 |
2017/03/15 | 554 | 554 | 548 | 549 | 1,400 |
2017/03/14 | 554 | 554 | 548 | 548 | 400 |
2017/03/13 | 543 | 548 | 543 | 548 | 4,700 |
2017/03/10 | 545 | 548 | 543 | 548 | 2,500 |
2017/03/09 | 546 | 547 | 545 | 545 | 2,800 |
2017/03/08 | 553 | 553 | 545 | 545 | 3,800 |
2017/03/07 | 553 | 553 | 552 | 552 | 600 |
2017/03/06 | 558 | 558 | 552 | 553 | 2,900 |
2017/03/03 | 543 | 560 | 540 | 560 | 4,700 |
2017/03/02 | 542 | 548 | 542 | 543 | 2,000 |
2017/03/01 | 540 | 545 | 540 | 541 | 5,700 |
2017/02/28 | 533 | 541 | 533 | 540 | 6,000 |
2017/02/27 | 537 | 537 | 530 | 533 | 6,300 |
2017/02/24 | 531 | 532 | 529 | 530 | 3,700 |
2017/02/23 | 530 | 533 | 529 | 533 | 1,700 |
2017/02/22 | 532 | 532 | 530 | 530 | 1,400 |
2017/02/21 | 530 | 532 | 530 | 530 | 2,600 |
2017/02/20 | 531 | 534 | 530 | 530 | 4,700 |
2017/02/17 | 531 | 531 | 529 | 529 | 400 |
2017/02/16 | 525 | 531 | 524 | 531 | 3,100 |
2017/02/15 | 525 | 528 | 523 | 525 | 3,200 |
2017/02/14 | 526 | 527 | 525 | 525 | 2,100 |
2017/02/13 | 525 | 530 | 525 | 525 | 6,000 |
2017/02/10 | 533 | 535 | 529 | 529 | 3,800 |
2017/02/09 | 529 | 533 | 528 | 533 | 1,700 |
2017/02/08 | 539 | 539 | 523 | 529 | 8,300 |
2017/02/07 | 518 | 550 | 517 | 540 | 19,400 |
2017/02/06 | 516 | 518 | 515 | 517 | 4,900 |
2017/02/03 | 516 | 516 | 515 | 515 | 500 |
2017/02/02 | 520 | 520 | 517 | 519 | 2,700 |
2017/02/01 | 516 | 517 | 516 | 517 | 2,200 |
2017/01/31 | 517 | 521 | 517 | 517 | 4,100 |
2017/01/30 | 518 | 519 | 517 | 517 | 1,000 |
2017/01/27 | 518 | 520 | 516 | 516 | 2,600 |
2017/01/26 | 517 | 524 | 517 | 517 | 8,200 |
2017/01/25 | 515 | 517 | 511 | 514 | 6,600 |
2017/01/24 | 524 | 525 | 524 | 525 | 2,700 |
2017/01/23 | 523 | 524 | 523 | 524 | 500 |
2017/01/19 | 522 | 523 | 522 | 523 | 400 |
2017/01/18 | 516 | 517 | 515 | 515 | 2,400 |
2017/01/17 | 515 | 517 | 515 | 516 | 500 |
2017/01/16 | 530 | 530 | 510 | 515 | 12,100 |
2017/01/13 | 532 | 532 | 530 | 530 | 400 |
2017/01/12 | 533 | 533 | 528 | 528 | 3,900 |
2017/01/11 | 529 | 533 | 529 | 533 | 2,700 |
2017/01/10 | 532 | 532 | 530 | 530 | 900 |
2017/01/06 | 530 | 535 | 530 | 531 | 2,300 |
2017/01/05 | 529 | 530 | 527 | 530 | 800 |
2017/01/04 | 524 | 531 | 522 | 530 | 4,300 |