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 |
---|---|---|---|---|---|
2019/12/30 | 704 | 704 | 699 | 699 | 1,200 |
2019/12/27 | 701 | 710 | 701 | 709 | 400 |
2019/12/26 | 700 | 700 | 700 | 700 | 200 |
2019/12/25 | 700 | 700 | 700 | 700 | 7,400 |
2019/12/24 | 696 | 699 | 696 | 699 | 800 |
2019/12/23 | 695 | 695 | 695 | 695 | 200 |
2019/12/20 | 693 | 693 | 693 | 693 | 200 |
2019/12/19 | 695 | 698 | 691 | 698 | 1,200 |
2019/12/18 | 700 | 700 | 700 | 700 | 500 |
2019/12/17 | 698 | 700 | 698 | 700 | 400 |
2019/12/16 | 696 | 698 | 693 | 698 | 5,200 |
2019/12/13 | 698 | 698 | 698 | 698 | 300 |
2019/12/12 | 701 | 701 | 697 | 699 | 4,300 |
2019/12/11 | 706 | 712 | 703 | 712 | 1,100 |
2019/12/10 | 696 | 700 | 696 | 700 | 2,000 |
2019/12/09 | 700 | 705 | 700 | 705 | 600 |
2019/12/06 | 706 | 712 | 699 | 700 | 3,300 |
2019/12/05 | 703 | 703 | 701 | 701 | 500 |
2019/12/04 | 691 | 699 | 691 | 693 | 2,600 |
2019/12/03 | 708 | 723 | 708 | 708 | 400 |
2019/12/02 | 744 | 744 | 708 | 714 | 1,300 |
2019/11/28 | 713 | 714 | 713 | 714 | 300 |
2019/11/27 | 723 | 723 | 708 | 712 | 1,300 |
2019/11/26 | 710 | 710 | 708 | 708 | 300 |
2019/11/25 | 729 | 729 | 714 | 714 | 1,300 |
2019/11/22 | 705 | 707 | 705 | 707 | 200 |
2019/11/21 | 702 | 703 | 702 | 703 | 200 |
2019/11/20 | 724 | 724 | 707 | 707 | 500 |
2019/11/19 | 728 | 728 | 712 | 712 | 600 |
2019/11/18 | 698 | 703 | 698 | 703 | 1,500 |
2019/11/15 | 690 | 698 | 690 | 698 | 300 |
2019/11/14 | 710 | 710 | 687 | 690 | 3,600 |
2019/11/13 | 730 | 730 | 708 | 711 | 3,800 |
2019/11/12 | 719 | 790 | 682 | 760 | 15,700 |
2019/11/11 | 750 | 751 | 700 | 706 | 21,600 |
2019/11/08 | 708 | 716 | 708 | 716 | 2,300 |
2019/11/07 | 703 | 704 | 700 | 704 | 600 |
2019/11/06 | 710 | 710 | 695 | 695 | 400 |
2019/11/05 | 707 | 708 | 693 | 693 | 800 |
2019/11/01 | 698 | 703 | 696 | 701 | 700 |
2019/10/31 | 689 | 689 | 688 | 688 | 200 |
2019/10/30 | 689 | 691 | 689 | 691 | 200 |
2019/10/29 | 700 | 700 | 698 | 700 | 4,100 |
2019/10/28 | 683 | 700 | 683 | 700 | 1,800 |
2019/10/25 | 697 | 697 | 686 | 686 | 1,400 |
2019/10/24 | 684 | 698 | 682 | 697 | 1,500 |
2019/10/23 | 691 | 691 | 691 | 691 | 100 |
2019/10/21 | 692 | 692 | 692 | 692 | 200 |
2019/10/18 | 698 | 698 | 698 | 698 | 100 |
2019/10/17 | 714 | 714 | 690 | 690 | 400 |
2019/10/16 | 716 | 716 | 708 | 708 | 200 |
2019/10/15 | 720 | 720 | 692 | 692 | 2,700 |
2019/10/11 | 700 | 707 | 700 | 701 | 400 |
2019/10/10 | 681 | 684 | 680 | 684 | 500 |
2019/10/09 | 676 | 679 | 669 | 679 | 2,000 |
2019/10/08 | 670 | 676 | 670 | 675 | 700 |
2019/10/07 | 671 | 671 | 670 | 670 | 300 |
2019/10/04 | 676 | 676 | 671 | 672 | 400 |
2019/10/03 | 664 | 674 | 664 | 667 | 1,100 |
2019/10/02 | 670 | 671 | 664 | 664 | 3,100 |
2019/10/01 | 667 | 677 | 667 | 676 | 600 |
2019/09/27 | 689 | 689 | 667 | 667 | 2,200 |
2019/09/26 | 689 | 689 | 689 | 689 | 100 |
2019/09/25 | 684 | 687 | 684 | 687 | 1,700 |
2019/09/24 | 700 | 710 | 699 | 703 | 1,800 |
2019/09/20 | 699 | 699 | 699 | 699 | 100 |
2019/09/19 | 699 | 699 | 699 | 699 | 100 |
2019/09/18 | 698 | 698 | 698 | 698 | 100 |
2019/09/17 | 716 | 716 | 696 | 697 | 1,400 |
2019/09/13 | 701 | 701 | 701 | 701 | 400 |
2019/09/12 | 716 | 716 | 710 | 710 | 2,800 |
2019/09/11 | 699 | 700 | 699 | 700 | 500 |
2019/09/10 | 691 | 698 | 691 | 698 | 900 |
2019/09/06 | 693 | 693 | 689 | 693 | 500 |
2019/09/05 | 691 | 691 | 691 | 691 | 100 |
2019/09/04 | 691 | 691 | 689 | 689 | 500 |
2019/09/03 | 692 | 692 | 692 | 692 | 100 |
2019/09/02 | 674 | 674 | 674 | 674 | 100 |
2019/08/29 | 674 | 674 | 674 | 674 | 400 |
2019/08/27 | 683 | 683 | 675 | 675 | 900 |
2019/08/26 | 683 | 683 | 683 | 683 | 1,300 |
2019/08/23 | 684 | 694 | 682 | 693 | 800 |
2019/08/22 | 690 | 690 | 685 | 685 | 200 |
2019/08/21 | 677 | 687 | 677 | 687 | 300 |
2019/08/19 | 678 | 678 | 678 | 678 | 400 |
2019/08/16 | 673 | 679 | 673 | 679 | 900 |
2019/08/14 | 686 | 686 | 686 | 686 | 100 |
2019/08/13 | 700 | 700 | 687 | 687 | 3,100 |
2019/08/09 | 694 | 700 | 694 | 699 | 700 |
2019/08/08 | 691 | 695 | 691 | 694 | 500 |
2019/08/07 | 691 | 693 | 684 | 691 | 800 |
2019/08/06 | 686 | 691 | 681 | 691 | 500 |
2019/08/05 | 692 | 692 | 678 | 678 | 1,400 |
2019/08/02 | 691 | 691 | 680 | 680 | 1,500 |
2019/08/01 | 688 | 688 | 681 | 681 | 1,100 |
2019/07/31 | 685 | 685 | 681 | 681 | 1,600 |
2019/07/30 | 685 | 685 | 685 | 685 | 400 |
2019/07/29 | 680 | 690 | 680 | 684 | 1,000 |
2019/07/25 | 700 | 704 | 690 | 690 | 3,800 |
2019/07/24 | 685 | 694 | 685 | 690 | 900 |
2019/07/23 | 679 | 687 | 679 | 685 | 900 |
2019/07/22 | 680 | 690 | 674 | 679 | 4,000 |
2019/07/19 | 699 | 702 | 689 | 694 | 10,800 |
2019/07/18 | 750 | 887 | 673 | 678 | 87,300 |
2019/07/17 | 731 | 748 | 719 | 737 | 2,100 |
2019/07/16 | 734 | 734 | 711 | 717 | 1,800 |
2019/07/12 | 770 | 770 | 750 | 750 | 17,500 |
2019/07/11 | 740 | 756 | 740 | 751 | 5,700 |
2019/07/10 | 728 | 740 | 723 | 733 | 1,100 |
2019/07/09 | 724 | 728 | 716 | 728 | 1,100 |
2019/07/05 | 704 | 724 | 703 | 724 | 3,500 |
2019/07/04 | 704 | 704 | 690 | 703 | 1,500 |
2019/07/03 | 687 | 703 | 683 | 699 | 4,700 |
2019/07/02 | 675 | 682 | 675 | 682 | 1,300 |
2019/07/01 | 667 | 677 | 666 | 673 | 1,800 |
2019/06/28 | 677 | 677 | 677 | 677 | 200 |
2019/06/27 | 670 | 673 | 666 | 670 | 600 |
2019/06/26 | 681 | 681 | 670 | 670 | 800 |
2019/06/25 | 690 | 690 | 681 | 687 | 2,000 |
2019/06/24 | 691 | 691 | 670 | 678 | 3,200 |
2019/06/21 | 702 | 782 | 666 | 681 | 49,300 |
2019/06/20 | 688 | 702 | 688 | 702 | 2,100 |
2019/06/19 | 715 | 715 | 688 | 688 | 4,700 |
2019/06/17 | 715 | 715 | 715 | 715 | 100 |
2019/06/14 | 718 | 728 | 715 | 715 | 400 |
2019/06/13 | 729 | 729 | 718 | 718 | 1,000 |
2019/06/12 | 733 | 733 | 729 | 729 | 4,000 |
2019/06/11 | 737 | 746 | 736 | 741 | 1,300 |
2019/06/10 | 734 | 736 | 733 | 736 | 1,300 |
2019/06/07 | 723 | 730 | 722 | 730 | 1,000 |
2019/06/06 | 720 | 720 | 720 | 720 | 500 |
2019/06/05 | 726 | 726 | 720 | 720 | 400 |
2019/06/04 | 734 | 734 | 729 | 730 | 2,200 |
2019/06/03 | 740 | 770 | 740 | 766 | 1,000 |
2019/05/30 | 778 | 778 | 763 | 770 | 500 |
2019/05/29 | 746 | 780 | 745 | 780 | 1,400 |
2019/05/28 | 750 | 750 | 742 | 742 | 300 |
2019/05/27 | 779 | 780 | 742 | 743 | 3,600 |
2019/05/24 | 742 | 773 | 742 | 766 | 600 |
2019/05/23 | 748 | 750 | 743 | 743 | 400 |
2019/05/22 | 747 | 747 | 742 | 742 | 300 |
2019/05/21 | 774 | 774 | 742 | 742 | 3,000 |
2019/05/20 | 743 | 743 | 743 | 743 | 100 |
2019/05/16 | 741 | 741 | 741 | 741 | 100 |
2019/05/14 | 740 | 740 | 740 | 740 | 100 |
2019/05/13 | 783 | 783 | 765 | 779 | 3,900 |
2019/05/10 | 741 | 760 | 741 | 760 | 1,300 |
2019/05/09 | 749 | 749 | 745 | 745 | 300 |
2019/05/08 | 736 | 736 | 730 | 736 | 1,400 |
2019/05/07 | 750 | 750 | 731 | 731 | 200 |
2019/04/26 | 735 | 742 | 732 | 737 | 600 |
2019/04/25 | 750 | 750 | 750 | 750 | 1,300 |
2019/04/24 | 749 | 749 | 734 | 747 | 900 |
2019/04/23 | 727 | 730 | 727 | 730 | 200 |
2019/04/22 | 713 | 727 | 713 | 727 | 700 |
2019/04/19 | 731 | 733 | 715 | 728 | 4,500 |
2019/04/18 | 729 | 748 | 729 | 746 | 700 |
2019/04/17 | 730 | 748 | 730 | 731 | 400 |
2019/04/16 | 730 | 730 | 730 | 730 | 100 |
2019/04/15 | 749 | 749 | 731 | 731 | 900 |
2019/04/12 | 732 | 735 | 727 | 735 | 5,000 |
2019/04/11 | 731 | 733 | 726 | 733 | 2,500 |
2019/04/10 | 733 | 733 | 729 | 733 | 1,900 |
2019/04/09 | 735 | 735 | 733 | 733 | 500 |
2019/04/05 | 735 | 740 | 730 | 740 | 400 |
2019/04/04 | 721 | 722 | 719 | 720 | 1,100 |
2019/04/03 | 715 | 715 | 710 | 714 | 4,100 |
2019/04/02 | 744 | 744 | 730 | 730 | 700 |
2019/04/01 | 734 | 749 | 727 | 729 | 3,800 |
2019/03/28 | 735 | 736 | 729 | 729 | 5,500 |
2019/03/27 | 740 | 740 | 735 | 735 | 400 |
2019/03/26 | 770 | 770 | 765 | 765 | 1,200 |
2019/03/25 | 729 | 766 | 728 | 755 | 4,900 |
2019/03/22 | 728 | 750 | 728 | 749 | 2,400 |
2019/03/19 | 740 | 740 | 728 | 728 | 1,300 |
2019/03/18 | 740 | 748 | 735 | 748 | 1,200 |
2019/03/15 | 759 | 759 | 737 | 740 | 600 |
2019/03/14 | 729 | 729 | 729 | 729 | 600 |
2019/03/13 | 729 | 729 | 729 | 729 | 1,300 |
2019/03/12 | 729 | 729 | 726 | 729 | 4,500 |
2019/03/11 | 770 | 770 | 735 | 735 | 2,900 |
2019/03/08 | 740 | 740 | 740 | 740 | 300 |
2019/03/07 | 739 | 748 | 739 | 748 | 900 |
2019/03/06 | 749 | 749 | 741 | 741 | 500 |
2019/03/05 | 749 | 749 | 746 | 746 | 300 |
2019/03/04 | 739 | 749 | 739 | 747 | 300 |
2019/03/01 | 730 | 739 | 728 | 739 | 1,700 |
2019/02/28 | 730 | 738 | 730 | 730 | 300 |
2019/02/26 | 733 | 736 | 731 | 735 | 1,500 |
2019/02/25 | 767 | 767 | 767 | 767 | 1,100 |
2019/02/22 | 730 | 748 | 730 | 748 | 1,100 |
2019/02/21 | 730 | 730 | 729 | 729 | 600 |
2019/02/20 | 743 | 743 | 729 | 729 | 700 |
2019/02/19 | 749 | 749 | 729 | 729 | 1,500 |
2019/02/18 | 749 | 749 | 735 | 749 | 1,500 |
2019/02/15 | 748 | 748 | 748 | 748 | 100 |
2019/02/14 | 710 | 750 | 710 | 750 | 2,800 |
2019/02/13 | 730 | 730 | 699 | 710 | 9,500 |
2019/02/12 | 750 | 750 | 730 | 730 | 3,300 |
2019/02/08 | 735 | 735 | 730 | 730 | 300 |
2019/02/07 | 733 | 733 | 730 | 730 | 400 |
2019/02/06 | 728 | 735 | 728 | 735 | 900 |
2019/02/05 | 736 | 736 | 728 | 728 | 1,300 |
2019/02/04 | 737 | 737 | 737 | 737 | 200 |
2019/02/01 | 748 | 748 | 746 | 746 | 300 |
2019/01/31 | 731 | 731 | 730 | 730 | 1,200 |
2019/01/29 | 748 | 748 | 741 | 741 | 300 |
2019/01/25 | 742 | 742 | 730 | 730 | 1,300 |
2019/01/24 | 720 | 727 | 715 | 720 | 2,400 |
2019/01/23 | 722 | 735 | 722 | 725 | 700 |
2019/01/22 | 730 | 730 | 722 | 722 | 1,600 |
2019/01/21 | 710 | 735 | 710 | 735 | 300 |
2019/01/18 | 730 | 735 | 725 | 725 | 1,900 |
2019/01/17 | 727 | 727 | 711 | 727 | 2,800 |
2019/01/16 | 728 | 728 | 712 | 712 | 1,600 |
2019/01/15 | 724 | 724 | 709 | 709 | 3,700 |
2019/01/11 | 711 | 715 | 706 | 706 | 3,100 |
2019/01/10 | 730 | 731 | 690 | 707 | 2,900 |
2019/01/09 | 739 | 742 | 733 | 738 | 1,000 |
2019/01/08 | 722 | 737 | 722 | 737 | 300 |
2019/01/07 | 730 | 739 | 700 | 739 | 1,200 |
2019/01/04 | 737 | 737 | 723 | 723 | 1,600 |