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 |
|---|---|---|---|---|---|
| 2024/10/04 | 672 | 672 | 656 | 658 | 3,200 |
| 2024/10/03 | 636 | 636 | 632 | 632 | 400 |
| 2024/10/02 | 660 | 660 | 638 | 638 | 1,600 |
| 2024/10/01 | 632 | 632 | 632 | 632 | 100 |
| 2024/09/30 | 638 | 639 | 638 | 638 | 1,600 |
| 2024/09/27 | 639 | 646 | 635 | 635 | 2,400 |
| 2024/09/26 | 646 | 669 | 645 | 655 | 1,600 |
| 2024/09/25 | 631 | 653 | 631 | 644 | 3,700 |
| 2024/09/24 | 631 | 643 | 630 | 631 | 1,300 |
| 2024/09/20 | 628 | 634 | 628 | 629 | 700 |
| 2024/09/19 | 639 | 639 | 606 | 630 | 20,500 |
| 2024/09/18 | 641 | 641 | 639 | 639 | 600 |
| 2024/09/12 | 641 | 641 | 641 | 641 | 3,600 |
| 2024/09/11 | 651 | 651 | 639 | 640 | 15,000 |
| 2024/09/10 | 665 | 670 | 665 | 665 | 500 |
| 2024/09/09 | 661 | 669 | 661 | 665 | 800 |
| 2024/09/06 | 667 | 667 | 661 | 667 | 500 |
| 2024/09/05 | 661 | 662 | 657 | 657 | 1,500 |
| 2024/09/04 | 656 | 657 | 656 | 657 | 600 |
| 2024/09/03 | 654 | 654 | 653 | 653 | 300 |
| 2024/09/02 | 664 | 664 | 659 | 659 | 400 |
| 2024/08/30 | 664 | 664 | 663 | 664 | 400 |
| 2024/08/28 | 657 | 657 | 657 | 657 | 500 |
| 2024/08/27 | 659 | 670 | 656 | 658 | 1,800 |
| 2024/08/26 | 678 | 678 | 657 | 657 | 3,000 |
| 2024/08/23 | 673 | 676 | 664 | 672 | 600 |
| 2024/08/22 | 658 | 672 | 655 | 672 | 600 |
| 2024/08/21 | 659 | 661 | 657 | 660 | 600 |
| 2024/08/20 | 667 | 677 | 663 | 677 | 700 |
| 2024/08/16 | 644 | 653 | 643 | 653 | 1,300 |
| 2024/08/15 | 649 | 657 | 647 | 648 | 1,300 |
| 2024/08/14 | 657 | 677 | 657 | 659 | 1,500 |
| 2024/08/13 | 634 | 638 | 634 | 637 | 2,900 |
| 2024/08/09 | 627 | 652 | 605 | 615 | 6,200 |
| 2024/08/08 | 634 | 640 | 632 | 632 | 700 |
| 2024/08/07 | 618 | 634 | 618 | 634 | 400 |
| 2024/08/06 | 601 | 624 | 601 | 616 | 2,700 |
| 2024/08/05 | 659 | 698 | 600 | 601 | 7,900 |
| 2024/08/02 | 705 | 705 | 670 | 672 | 5,700 |
| 2024/08/01 | 707 | 707 | 707 | 707 | 3,900 |
| 2024/07/31 | 714 | 716 | 714 | 716 | 500 |
| 2024/07/30 | 720 | 720 | 713 | 714 | 1,800 |
| 2024/07/29 | 718 | 718 | 703 | 707 | 4,600 |
| 2024/07/26 | 748 | 748 | 730 | 731 | 1,100 |
| 2024/07/25 | 779 | 785 | 735 | 740 | 12,200 |
| 2024/07/24 | 782 | 785 | 770 | 773 | 3,100 |
| 2024/07/23 | 780 | 783 | 770 | 770 | 2,800 |
| 2024/07/22 | 788 | 789 | 774 | 774 | 4,600 |
| 2024/07/19 | 780 | 781 | 775 | 775 | 1,300 |
| 2024/07/18 | 777 | 781 | 765 | 775 | 3,800 |
| 2024/07/17 | 817 | 817 | 774 | 775 | 8,700 |
| 2024/07/16 | 820 | 820 | 802 | 817 | 7,100 |
| 2024/07/12 | 807 | 830 | 800 | 817 | 38,300 |
| 2024/07/11 | 781 | 793 | 780 | 783 | 19,000 |
| 2024/07/10 | 746 | 789 | 746 | 775 | 18,900 |
| 2024/07/09 | 742 | 758 | 736 | 742 | 8,300 |
| 2024/07/08 | 744 | 744 | 727 | 732 | 2,900 |
| 2024/07/05 | 730 | 739 | 729 | 729 | 7,700 |
| 2024/07/04 | 721 | 729 | 721 | 729 | 300 |
| 2024/07/03 | 725 | 729 | 725 | 725 | 2,700 |
| 2024/07/02 | 721 | 725 | 721 | 725 | 800 |
| 2024/07/01 | 715 | 725 | 715 | 721 | 5,000 |
| 2024/06/28 | 710 | 714 | 710 | 714 | 4,600 |
| 2024/06/27 | 707 | 707 | 706 | 706 | 400 |
| 2024/06/26 | 700 | 707 | 700 | 707 | 300 |
| 2024/06/25 | 709 | 709 | 700 | 700 | 2,200 |
| 2024/06/24 | 700 | 700 | 700 | 700 | 1,200 |
| 2024/06/21 | 689 | 703 | 689 | 700 | 2,700 |
| 2024/06/19 | 689 | 689 | 684 | 684 | 900 |
| 2024/06/18 | 690 | 699 | 690 | 699 | 2,500 |
| 2024/06/14 | 685 | 689 | 685 | 689 | 600 |
| 2024/06/13 | 681 | 689 | 681 | 689 | 600 |
| 2024/06/12 | 687 | 687 | 680 | 680 | 3,400 |
| 2024/06/11 | 678 | 689 | 678 | 689 | 900 |
| 2024/06/10 | 670 | 684 | 670 | 678 | 3,600 |
| 2024/06/07 | 687 | 689 | 669 | 673 | 3,700 |
| 2024/06/06 | 684 | 686 | 684 | 686 | 500 |
| 2024/06/05 | 668 | 678 | 668 | 678 | 800 |
| 2024/05/31 | 670 | 670 | 667 | 670 | 400 |
| 2024/05/29 | 666 | 670 | 666 | 670 | 200 |
| 2024/05/28 | 657 | 667 | 657 | 665 | 1,300 |
| 2024/05/27 | 687 | 705 | 656 | 657 | 11,000 |
| 2024/05/24 | 674 | 682 | 674 | 682 | 600 |
| 2024/05/23 | 671 | 679 | 671 | 672 | 400 |
| 2024/05/22 | 671 | 674 | 671 | 671 | 1,700 |
| 2024/05/21 | 680 | 681 | 671 | 677 | 1,500 |
| 2024/05/20 | 683 | 692 | 683 | 684 | 700 |
| 2024/05/17 | 693 | 693 | 680 | 682 | 3,100 |
| 2024/05/16 | 697 | 698 | 694 | 697 | 500 |
| 2024/05/14 | 691 | 713 | 691 | 697 | 4,400 |
| 2024/05/13 | 713 | 713 | 709 | 709 | 2,400 |
| 2024/05/10 | 703 | 707 | 703 | 707 | 1,900 |
| 2024/05/09 | 703 | 703 | 703 | 703 | 300 |
| 2024/05/08 | 702 | 702 | 699 | 699 | 800 |
| 2024/05/07 | 702 | 702 | 702 | 702 | 200 |
| 2024/05/02 | 705 | 705 | 690 | 693 | 1,200 |
| 2024/05/01 | 707 | 707 | 707 | 707 | 100 |
| 2024/04/30 | 706 | 707 | 706 | 707 | 400 |
| 2024/04/26 | 704 | 704 | 694 | 694 | 400 |
| 2024/04/25 | 703 | 703 | 696 | 696 | 1,100 |
| 2024/04/24 | 694 | 704 | 694 | 703 | 1,400 |
| 2024/04/23 | 705 | 707 | 705 | 707 | 1,200 |
| 2024/04/22 | 686 | 702 | 686 | 702 | 1,400 |
| 2024/04/19 | 687 | 687 | 677 | 685 | 1,600 |
| 2024/04/18 | 690 | 690 | 690 | 690 | 100 |
| 2024/04/17 | 695 | 700 | 693 | 700 | 1,000 |
| 2024/04/16 | 703 | 704 | 703 | 704 | 200 |
| 2024/04/15 | 707 | 707 | 707 | 707 | 100 |
| 2024/04/12 | 699 | 699 | 699 | 699 | 2,600 |
| 2024/04/11 | 699 | 700 | 698 | 700 | 2,800 |
| 2024/04/10 | 693 | 699 | 693 | 699 | 2,300 |
| 2024/04/09 | 687 | 688 | 687 | 688 | 200 |
| 2024/04/08 | 683 | 686 | 683 | 683 | 2,200 |
| 2024/04/05 | 688 | 688 | 683 | 683 | 3,700 |
| 2024/04/04 | 692 | 698 | 690 | 693 | 2,800 |
| 2024/04/02 | 697 | 704 | 697 | 704 | 400 |
| 2024/04/01 | 705 | 705 | 678 | 698 | 2,500 |
| 2024/03/29 | 706 | 713 | 706 | 713 | 200 |
| 2024/03/28 | 709 | 709 | 706 | 706 | 400 |
| 2024/03/27 | 712 | 717 | 712 | 717 | 800 |
| 2024/03/26 | 715 | 715 | 712 | 712 | 1,600 |
| 2024/03/25 | 713 | 715 | 713 | 715 | 1,700 |
| 2024/03/22 | 716 | 716 | 709 | 713 | 3,100 |
| 2024/03/21 | 717 | 717 | 710 | 710 | 1,900 |
| 2024/03/19 | 702 | 718 | 701 | 717 | 1,600 |
| 2024/03/18 | 710 | 710 | 710 | 710 | 100 |
| 2024/03/15 | 712 | 718 | 704 | 715 | 2,600 |
| 2024/03/14 | 710 | 710 | 710 | 710 | 500 |
| 2024/03/12 | 700 | 711 | 700 | 710 | 3,800 |
| 2024/03/11 | 700 | 700 | 700 | 700 | 200 |
| 2024/03/08 | 693 | 700 | 693 | 700 | 1,200 |
| 2024/03/07 | 700 | 717 | 680 | 693 | 7,300 |
| 2024/03/06 | 701 | 701 | 696 | 696 | 600 |
| 2024/03/05 | 708 | 708 | 701 | 701 | 4,300 |
| 2024/03/04 | 699 | 714 | 699 | 708 | 800 |
| 2024/03/01 | 695 | 700 | 695 | 700 | 2,300 |
| 2024/02/29 | 713 | 720 | 702 | 703 | 3,600 |
| 2024/02/28 | 701 | 712 | 701 | 712 | 200 |
| 2024/02/26 | 714 | 714 | 699 | 699 | 1,700 |
| 2024/02/22 | 700 | 705 | 699 | 705 | 700 |
| 2024/02/21 | 700 | 700 | 700 | 700 | 200 |
| 2024/02/20 | 700 | 700 | 695 | 700 | 1,200 |
| 2024/02/19 | 701 | 704 | 698 | 704 | 1,300 |
| 2024/02/16 | 705 | 706 | 700 | 700 | 2,200 |
| 2024/02/15 | 706 | 706 | 702 | 705 | 900 |
| 2024/02/14 | 707 | 709 | 693 | 705 | 1,600 |
| 2024/02/13 | 729 | 744 | 701 | 705 | 11,900 |
| 2024/02/09 | 703 | 733 | 700 | 710 | 10,500 |
| 2024/02/08 | 711 | 711 | 702 | 702 | 900 |
| 2024/02/07 | 701 | 710 | 701 | 710 | 1,500 |
| 2024/02/06 | 701 | 701 | 698 | 700 | 500 |
| 2024/02/05 | 699 | 700 | 693 | 693 | 600 |
| 2024/02/02 | 690 | 699 | 690 | 699 | 1,400 |
| 2024/02/01 | 693 | 693 | 688 | 690 | 2,500 |
| 2024/01/31 | 689 | 690 | 689 | 690 | 1,800 |
| 2024/01/30 | 689 | 689 | 688 | 689 | 2,200 |
| 2024/01/29 | 693 | 693 | 682 | 689 | 1,500 |
| 2024/01/26 | 685 | 692 | 685 | 686 | 300 |
| 2024/01/25 | 693 | 693 | 687 | 687 | 3,000 |
| 2024/01/24 | 685 | 698 | 685 | 693 | 2,900 |
| 2024/01/23 | 692 | 692 | 680 | 680 | 800 |
| 2024/01/22 | 689 | 695 | 689 | 695 | 300 |
| 2024/01/18 | 690 | 691 | 690 | 691 | 200 |
| 2024/01/17 | 691 | 691 | 680 | 680 | 1,600 |
| 2024/01/16 | 690 | 692 | 685 | 685 | 1,000 |
| 2024/01/15 | 695 | 700 | 679 | 684 | 4,200 |
| 2024/01/12 | 687 | 687 | 675 | 675 | 3,800 |
| 2024/01/11 | 671 | 682 | 670 | 682 | 3,000 |
| 2024/01/10 | 677 | 677 | 665 | 665 | 900 |
| 2024/01/09 | 683 | 683 | 675 | 675 | 2,300 |
| 2024/01/05 | 665 | 670 | 665 | 669 | 700 |
| 2024/01/04 | 655 | 662 | 655 | 662 | 1,100 |