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 |
---|---|---|---|---|---|
2021/12/30 | 636 | 638 | 636 | 638 | 400 |
2021/12/29 | 636 | 636 | 636 | 636 | 200 |
2021/12/28 | 646 | 650 | 645 | 645 | 2,400 |
2021/12/27 | 640 | 647 | 632 | 646 | 6,400 |
2021/12/24 | 631 | 635 | 630 | 630 | 800 |
2021/12/22 | 631 | 631 | 631 | 631 | 900 |
2021/12/21 | 630 | 630 | 630 | 630 | 200 |
2021/12/20 | 636 | 636 | 630 | 630 | 500 |
2021/12/17 | 636 | 636 | 636 | 636 | 200 |
2021/12/13 | 646 | 646 | 636 | 636 | 3,000 |
2021/12/10 | 643 | 656 | 643 | 656 | 900 |
2021/12/09 | 645 | 645 | 641 | 641 | 700 |
2021/12/08 | 652 | 652 | 637 | 637 | 2,800 |
2021/12/07 | 637 | 658 | 637 | 658 | 700 |
2021/12/06 | 650 | 650 | 640 | 649 | 800 |
2021/12/03 | 649 | 650 | 649 | 649 | 700 |
2021/12/02 | 630 | 640 | 630 | 640 | 2,000 |
2021/12/01 | 640 | 640 | 640 | 640 | 200 |
2021/11/29 | 644 | 644 | 643 | 643 | 200 |
2021/11/25 | 661 | 661 | 661 | 661 | 1,700 |
2021/11/24 | 654 | 660 | 654 | 660 | 1,300 |
2021/11/19 | 655 | 655 | 655 | 655 | 100 |
2021/11/18 | 658 | 658 | 648 | 656 | 900 |
2021/11/17 | 648 | 648 | 642 | 643 | 300 |
2021/11/16 | 641 | 648 | 641 | 648 | 300 |
2021/11/15 | 646 | 657 | 643 | 651 | 500 |
2021/11/12 | 662 | 662 | 648 | 650 | 3,600 |
2021/11/11 | 650 | 658 | 645 | 658 | 1,600 |
2021/11/10 | 633 | 664 | 633 | 650 | 5,000 |
2021/11/09 | 633 | 639 | 633 | 639 | 500 |
2021/11/08 | 632 | 632 | 631 | 631 | 200 |
2021/11/05 | 630 | 632 | 630 | 630 | 800 |
2021/11/04 | 633 | 634 | 630 | 630 | 1,800 |
2021/11/02 | 634 | 635 | 632 | 632 | 1,100 |
2021/11/01 | 639 | 639 | 639 | 639 | 100 |
2021/10/29 | 639 | 639 | 639 | 639 | 100 |
2021/10/27 | 643 | 643 | 643 | 643 | 100 |
2021/10/25 | 640 | 640 | 640 | 640 | 1,200 |
2021/10/22 | 635 | 642 | 635 | 642 | 700 |
2021/10/21 | 633 | 635 | 633 | 634 | 400 |
2021/10/20 | 638 | 642 | 635 | 635 | 4,200 |
2021/10/18 | 638 | 638 | 638 | 638 | 4,200 |
2021/10/15 | 645 | 650 | 645 | 650 | 200 |
2021/10/14 | 648 | 648 | 635 | 638 | 4,700 |
2021/10/13 | 656 | 656 | 640 | 645 | 4,400 |
2021/10/12 | 666 | 666 | 666 | 666 | 2,400 |
2021/10/11 | 654 | 663 | 653 | 663 | 1,500 |
2021/10/08 | 653 | 653 | 652 | 652 | 400 |
2021/10/07 | 659 | 659 | 643 | 648 | 3,100 |
2021/10/06 | 660 | 660 | 660 | 660 | 1,300 |
2021/10/05 | 652 | 652 | 650 | 650 | 1,000 |
2021/10/04 | 650 | 650 | 650 | 650 | 1,400 |
2021/10/01 | 653 | 653 | 652 | 652 | 200 |
2021/09/30 | 663 | 663 | 663 | 663 | 100 |
2021/09/28 | 669 | 672 | 661 | 661 | 1,000 |
2021/09/27 | 674 | 674 | 659 | 659 | 1,800 |
2021/09/24 | 655 | 675 | 655 | 675 | 2,500 |
2021/09/22 | 654 | 656 | 650 | 655 | 3,700 |
2021/09/21 | 654 | 660 | 654 | 660 | 600 |
2021/09/17 | 658 | 664 | 655 | 655 | 1,200 |
2021/09/16 | 662 | 662 | 662 | 662 | 400 |
2021/09/15 | 657 | 659 | 656 | 659 | 2,100 |
2021/09/14 | 660 | 660 | 656 | 656 | 1,300 |
2021/09/13 | 674 | 674 | 663 | 663 | 2,700 |
2021/09/10 | 666 | 675 | 666 | 675 | 1,500 |
2021/09/09 | 667 | 667 | 666 | 666 | 200 |
2021/09/08 | 665 | 668 | 663 | 668 | 600 |
2021/09/07 | 666 | 667 | 663 | 664 | 800 |
2021/09/06 | 663 | 667 | 663 | 667 | 600 |
2021/09/03 | 660 | 660 | 657 | 657 | 200 |
2021/09/02 | 655 | 655 | 655 | 655 | 900 |
2021/09/01 | 665 | 665 | 665 | 665 | 100 |
2021/08/27 | 652 | 652 | 652 | 652 | 200 |
2021/08/26 | 656 | 656 | 656 | 656 | 200 |
2021/08/25 | 656 | 656 | 654 | 654 | 1,800 |
2021/08/24 | 643 | 647 | 643 | 647 | 300 |
2021/08/23 | 643 | 645 | 636 | 643 | 1,500 |
2021/08/20 | 650 | 651 | 643 | 643 | 2,400 |
2021/08/19 | 658 | 658 | 658 | 658 | 300 |
2021/08/18 | 667 | 668 | 664 | 664 | 700 |
2021/08/17 | 666 | 668 | 666 | 668 | 1,000 |
2021/08/16 | 665 | 665 | 664 | 664 | 400 |
2021/08/13 | 681 | 681 | 660 | 663 | 8,400 |
2021/08/12 | 699 | 699 | 672 | 687 | 4,700 |
2021/08/11 | 673 | 688 | 672 | 682 | 3,300 |
2021/08/10 | 683 | 683 | 673 | 675 | 1,400 |
2021/08/06 | 692 | 692 | 684 | 684 | 300 |
2021/08/05 | 692 | 692 | 692 | 692 | 200 |
2021/08/04 | 692 | 692 | 690 | 690 | 200 |
2021/08/03 | 699 | 699 | 699 | 699 | 100 |
2021/07/30 | 693 | 693 | 693 | 693 | 100 |
2021/07/29 | 692 | 692 | 691 | 691 | 300 |
2021/07/28 | 706 | 707 | 706 | 707 | 1,400 |
2021/07/27 | 691 | 709 | 691 | 709 | 900 |
2021/07/26 | 694 | 694 | 691 | 692 | 3,300 |
2021/07/21 | 706 | 710 | 700 | 709 | 1,400 |
2021/07/20 | 705 | 705 | 691 | 691 | 600 |
2021/07/19 | 702 | 702 | 699 | 699 | 800 |
2021/07/16 | 707 | 714 | 700 | 714 | 3,800 |
2021/07/15 | 697 | 697 | 697 | 697 | 300 |
2021/07/14 | 690 | 696 | 690 | 695 | 800 |
2021/07/13 | 698 | 698 | 690 | 690 | 1,400 |
2021/07/12 | 720 | 720 | 693 | 713 | 17,800 |
2021/07/09 | 690 | 699 | 687 | 699 | 3,200 |
2021/07/08 | 690 | 697 | 690 | 696 | 1,500 |
2021/07/07 | 685 | 686 | 681 | 686 | 4,400 |
2021/07/06 | 675 | 684 | 675 | 683 | 2,000 |
2021/07/05 | 675 | 675 | 668 | 674 | 1,000 |
2021/07/02 | 671 | 674 | 671 | 674 | 300 |
2021/07/01 | 671 | 671 | 669 | 669 | 1,200 |
2021/06/30 | 674 | 677 | 670 | 675 | 600 |
2021/06/29 | 670 | 670 | 669 | 669 | 200 |
2021/06/28 | 668 | 673 | 668 | 670 | 1,400 |
2021/06/25 | 667 | 671 | 667 | 668 | 2,000 |
2021/06/24 | 675 | 675 | 667 | 673 | 800 |
2021/06/23 | 664 | 670 | 664 | 670 | 1,400 |
2021/06/22 | 668 | 668 | 666 | 666 | 400 |
2021/06/21 | 668 | 668 | 668 | 668 | 300 |
2021/06/18 | 675 | 680 | 671 | 672 | 2,700 |
2021/06/17 | 695 | 695 | 695 | 695 | 200 |
2021/06/16 | 683 | 697 | 683 | 687 | 400 |
2021/06/15 | 679 | 699 | 679 | 683 | 1,300 |
2021/06/14 | 680 | 680 | 671 | 679 | 5,800 |
2021/06/11 | 679 | 680 | 675 | 680 | 700 |
2021/06/10 | 669 | 679 | 669 | 679 | 500 |
2021/06/09 | 676 | 676 | 672 | 673 | 700 |
2021/06/08 | 668 | 670 | 668 | 670 | 300 |
2021/06/07 | 665 | 667 | 665 | 667 | 400 |
2021/06/04 | 661 | 665 | 661 | 665 | 900 |
2021/06/03 | 660 | 665 | 660 | 661 | 2,100 |
2021/06/02 | 662 | 663 | 662 | 663 | 1,300 |
2021/06/01 | 667 | 667 | 667 | 667 | 1,000 |
2021/05/31 | 667 | 667 | 667 | 667 | 100 |
2021/05/28 | 669 | 671 | 669 | 669 | 2,000 |
2021/05/27 | 688 | 698 | 677 | 679 | 4,000 |
2021/05/26 | 680 | 680 | 670 | 670 | 400 |
2021/05/25 | 667 | 675 | 667 | 675 | 1,200 |
2021/05/24 | 662 | 670 | 662 | 669 | 1,100 |
2021/05/21 | 661 | 661 | 661 | 661 | 1,000 |
2021/05/20 | 674 | 674 | 663 | 663 | 700 |
2021/05/19 | 665 | 667 | 665 | 667 | 900 |
2021/05/18 | 675 | 675 | 675 | 675 | 200 |
2021/05/17 | 675 | 675 | 675 | 675 | 1,100 |
2021/05/14 | 670 | 675 | 661 | 675 | 2,700 |
2021/05/13 | 685 | 686 | 680 | 680 | 1,600 |
2021/05/12 | 697 | 697 | 681 | 681 | 3,500 |
2021/05/11 | 694 | 708 | 694 | 697 | 4,100 |
2021/05/10 | 697 | 701 | 695 | 701 | 3,300 |
2021/05/07 | 700 | 700 | 684 | 695 | 2,200 |
2021/05/06 | 700 | 701 | 695 | 695 | 1,500 |
2021/04/30 | 700 | 700 | 699 | 700 | 2,300 |
2021/04/27 | 692 | 700 | 692 | 700 | 700 |
2021/04/26 | 699 | 700 | 694 | 696 | 4,100 |
2021/04/23 | 692 | 696 | 692 | 696 | 300 |
2021/04/22 | 698 | 698 | 683 | 690 | 1,200 |
2021/04/21 | 690 | 698 | 690 | 698 | 1,800 |
2021/04/20 | 690 | 698 | 690 | 693 | 2,900 |
2021/04/19 | 681 | 692 | 681 | 692 | 1,200 |
2021/04/16 | 680 | 680 | 680 | 680 | 100 |
2021/04/14 | 673 | 677 | 672 | 672 | 1,200 |
2021/04/13 | 676 | 679 | 673 | 673 | 1,600 |
2021/04/12 | 690 | 690 | 678 | 680 | 2,900 |
2021/04/09 | 675 | 680 | 675 | 680 | 600 |
2021/04/08 | 676 | 680 | 675 | 676 | 1,400 |
2021/04/07 | 676 | 685 | 673 | 673 | 3,800 |
2021/04/06 | 689 | 689 | 680 | 680 | 1,500 |
2021/04/05 | 695 | 695 | 687 | 689 | 500 |
2021/04/02 | 685 | 695 | 685 | 695 | 300 |
2021/04/01 | 691 | 692 | 685 | 685 | 1,000 |
2021/03/30 | 682 | 700 | 682 | 700 | 1,800 |
2021/03/29 | 705 | 705 | 690 | 693 | 4,400 |
2021/03/26 | 693 | 703 | 693 | 696 | 1,000 |
2021/03/25 | 699 | 700 | 690 | 699 | 2,100 |
2021/03/24 | 691 | 696 | 686 | 695 | 1,900 |
2021/03/23 | 701 | 701 | 690 | 690 | 4,300 |
2021/03/22 | 699 | 704 | 690 | 699 | 4,200 |
2021/03/19 | 688 | 699 | 688 | 699 | 2,500 |
2021/03/18 | 682 | 701 | 682 | 686 | 4,000 |
2021/03/17 | 684 | 695 | 675 | 682 | 2,900 |
2021/03/16 | 685 | 691 | 683 | 683 | 1,400 |
2021/03/15 | 699 | 699 | 688 | 695 | 1,300 |
2021/03/12 | 699 | 699 | 689 | 697 | 3,100 |
2021/03/11 | 700 | 700 | 680 | 700 | 3,700 |
2021/03/10 | 695 | 700 | 686 | 700 | 2,600 |
2021/03/09 | 708 | 709 | 700 | 700 | 3,400 |
2021/03/08 | 684 | 700 | 680 | 700 | 6,800 |
2021/03/05 | 675 | 675 | 664 | 664 | 2,900 |
2021/03/04 | 680 | 680 | 675 | 675 | 1,900 |
2021/03/03 | 685 | 686 | 680 | 680 | 2,100 |
2021/03/02 | 668 | 680 | 668 | 680 | 3,300 |
2021/03/01 | 670 | 670 | 667 | 667 | 700 |
2021/02/26 | 669 | 670 | 669 | 670 | 1,100 |
2021/02/25 | 674 | 674 | 666 | 670 | 3,400 |
2021/02/24 | 671 | 674 | 667 | 673 | 1,800 |
2021/02/22 | 675 | 675 | 667 | 667 | 2,700 |
2021/02/19 | 670 | 670 | 670 | 670 | 100 |
2021/02/18 | 670 | 670 | 664 | 664 | 1,200 |
2021/02/17 | 671 | 671 | 662 | 665 | 2,100 |
2021/02/16 | 673 | 674 | 660 | 661 | 5,300 |
2021/02/15 | 675 | 675 | 661 | 665 | 2,400 |
2021/02/12 | 667 | 675 | 660 | 666 | 5,700 |
2021/02/10 | 653 | 685 | 641 | 659 | 13,600 |
2021/02/09 | 650 | 655 | 650 | 653 | 2,600 |
2021/02/08 | 648 | 651 | 645 | 651 | 2,200 |
2021/02/05 | 647 | 647 | 644 | 647 | 3,000 |
2021/02/04 | 649 | 649 | 643 | 644 | 2,400 |
2021/02/03 | 650 | 652 | 650 | 650 | 800 |
2021/02/02 | 650 | 654 | 646 | 647 | 1,300 |
2021/02/01 | 650 | 654 | 643 | 650 | 2,200 |
2021/01/29 | 659 | 666 | 652 | 657 | 4,000 |
2021/01/28 | 665 | 689 | 665 | 668 | 17,200 |
2021/01/27 | 653 | 663 | 653 | 655 | 1,000 |
2021/01/26 | 664 | 664 | 653 | 653 | 2,600 |
2021/01/25 | 669 | 671 | 665 | 669 | 3,100 |
2021/01/22 | 666 | 673 | 666 | 673 | 1,400 |
2021/01/21 | 670 | 676 | 667 | 667 | 700 |
2021/01/20 | 675 | 677 | 668 | 673 | 6,700 |
2021/01/19 | 654 | 682 | 654 | 669 | 23,000 |
2021/01/18 | 648 | 657 | 641 | 654 | 9,000 |
2021/01/15 | 642 | 660 | 642 | 648 | 4,700 |
2021/01/14 | 654 | 660 | 652 | 652 | 700 |
2021/01/13 | 657 | 661 | 657 | 661 | 300 |
2021/01/12 | 693 | 693 | 663 | 666 | 4,000 |
2021/01/08 | 662 | 682 | 662 | 675 | 2,800 |
2021/01/07 | 650 | 680 | 650 | 669 | 4,600 |
2021/01/06 | 641 | 654 | 641 | 648 | 2,400 |
2021/01/05 | 639 | 652 | 639 | 641 | 1,200 |
2021/01/04 | 641 | 650 | 640 | 642 | 1,400 |