日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アトム(7412)の株価時系列情報

アトム(7412)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
2024/03/28 910 914 904 911 1,712,000
2024/03/27 922 925 920 922 2,512,600
2024/03/26 926 926 920 922 778,700
2024/03/25 933 933 926 926 530,000
2024/03/22 928 931 924 929 264,900
2024/03/21 934 935 923 926 504,900
2024/03/19 928 930 920 928 332,200
2024/03/18 943 944 927 928 534,200
2024/03/15 938 944 937 941 410,400
2024/03/14 926 937 926 937 328,700
2024/03/13 926 930 925 928 172,500
2024/03/12 925 928 920 927 241,800
2024/03/11 925 928 918 923 288,100
2024/03/08 925 928 919 925 179,600
2024/03/07 924 929 923 926 286,800
2024/03/06 915 923 912 923 332,700
2024/03/05 912 915 907 915 221,600
2024/03/04 908 910 903 909 254,500
2024/03/01 915 916 903 905 558,700
2024/02/29 914 920 912 916 376,800
2024/02/28 906 916 905 914 427,400
2024/02/27 914 914 903 906 464,600
2024/02/26 914 915 910 910 287,300
2024/02/22 911 912 909 911 200,500
2024/02/21 913 914 906 910 296,000
2024/02/20 917 918 909 913 308,900
2024/02/19 908 914 907 914 289,900
2024/02/16 902 904 896 902 388,000
2024/02/15 908 908 893 893 764,300
2024/02/14 915 915 905 906 503,700
2024/02/13 922 922 912 917 404,600
2024/02/09 915 921 911 915 420,500
2024/02/08 926 927 913 917 355,100
2024/02/07 926 929 920 924 314,600
2024/02/06 935 937 928 928 204,700
2024/02/05 937 937 930 932 268,000
2024/02/02 944 944 936 938 243,100
2024/02/01 937 942 935 942 337,600
2024/01/31 935 938 932 937 225,300
2024/01/30 933 934 930 932 233,400
2024/01/29 924 929 924 927 318,200
2024/01/26 928 929 922 926 192,300
2024/01/25 918 925 918 923 165,300
2024/01/24 921 923 914 920 326,800
2024/01/23 931 932 922 923 278,200
2024/01/22 931 931 926 928 285,200
2024/01/19 940 943 933 933 243,500
2024/01/18 939 940 934 939 162,400
2024/01/17 934 942 932 935 299,300
2024/01/16 935 939 930 931 238,200
2024/01/15 930 937 927 935 268,800
2024/01/12 932 937 926 930 259,200
2024/01/11 935 935 927 932 297,500
2024/01/10 932 939 931 935 313,400
2024/01/09 924 931 922 930 423,600
2024/01/05 917 925 916 924 308,100
2024/01/04 918 920 906 912 453,200
2023/12/29 919 922 916 917 275,200
2023/12/28 905 918 903 917 415,900
2023/12/27 908 909 898 900 345,400
2023/12/26 911 914 907 908 189,600
2023/12/25 907 912 905 912 229,400
2023/12/22 907 914 906 907 324,300
2023/12/21 903 907 900 907 183,400
2023/12/20 904 907 902 903 218,100
2023/12/19 901 905 896 901 195,100
2023/12/18 892 902 891 902 198,400
2023/12/15 900 901 894 894 178,200
2023/12/14 897 903 897 903 219,700
2023/12/13 898 900 896 899 98,200
2023/12/12 899 901 895 899 152,000
2023/12/11 894 899 889 897 175,800
2023/12/08 891 895 891 895 149,200
2023/12/07 894 896 890 893 136,500
2023/12/06 895 898 892 898 129,800
2023/12/05 897 899 893 894 149,800
2023/12/04 895 900 892 898 125,400
2023/12/01 902 904 895 895 135,300
2023/11/30 898 906 897 902 259,500
2023/11/29 900 900 894 898 104,400
2023/11/28 891 902 891 900 233,100
2023/11/27 893 893 888 891 108,600
2023/11/24 893 893 888 893 112,000
2023/11/22 885 893 885 893 171,500
2023/11/21 886 887 881 883 127,900
2023/11/20 887 889 883 886 130,400
2023/11/17 886 889 884 888 190,100
2023/11/16 895 896 886 886 161,600
2023/11/15 891 898 891 896 168,200
2023/11/14 891 892 885 891 118,600
2023/11/13 882 894 882 890 216,700
2023/11/10 888 888 877 883 427,700
2023/11/09 903 907 890 898 290,800
2023/11/08 910 912 901 908 211,300
2023/11/07 907 912 905 909 200,000
2023/11/06 908 910 903 905 169,600
2023/11/02 910 912 901 903 238,100
2023/11/01 909 912 903 910 224,400
2023/10/31 896 907 894 907 259,300
2023/10/30 894 902 892 894 233,000
2023/10/27 893 897 889 897 186,500
2023/10/26 891 898 891 891 160,100
2023/10/25 887 895 885 894 165,400
2023/10/24 889 898 883 889 211,700
2023/10/23 891 892 886 891 155,400
2023/10/20 892 897 891 894 179,800
2023/10/19 887 893 886 892 134,900
2023/10/18 882 888 877 887 180,600
2023/10/17 873 884 873 882 188,600
2023/10/16 885 886 870 871 286,600
2023/10/13 885 895 882 889 299,800
2023/10/12 890 890 884 887 188,500
2023/10/11 889 895 888 895 228,500
2023/10/10 895 895 886 888 220,200
2023/10/06 896 899 889 892 144,200
2023/10/05 880 895 880 895 213,100
2023/10/04 865 885 864 877 432,500
2023/10/03 861 878 859 872 434,500
2023/10/02 886 889 864 864 705,400
2023/09/29 900 907 886 892 613,600
2023/09/28 890 898 882 892 1,928,300
2023/09/27 921 922 890 895 3,168,500
2023/09/26 924 930 922 923 755,800
2023/09/25 927 927 918 923 686,300
2023/09/22 929 936 922 923 598,700
2023/09/21 927 936 926 934 378,900
2023/09/20 938 940 926 928 423,300
2023/09/19 933 939 930 938 376,600
2023/09/15 932 936 927 930 716,300
2023/09/14 948 950 934 935 918,200
2023/09/13 960 961 946 946 643,400
2023/09/12 949 959 949 959 234,000
2023/09/11 954 955 943 949 351,400
2023/09/08 957 958 949 951 258,000
2023/09/07 949 954 945 953 219,400
2023/09/06 954 955 942 949 358,900
2023/09/05 958 960 951 953 257,500
2023/09/04 945 958 943 954 295,900
2023/09/01 941 943 937 942 212,500
2023/08/31 935 942 932 941 257,600
2023/08/30 917 936 917 934 392,100
2023/08/29 917 924 917 919 189,500
2023/08/28 919 920 911 920 149,600
2023/08/25 916 918 912 915 97,100
2023/08/24 917 921 911 916 195,000
2023/08/23 909 914 908 914 110,000
2023/08/22 913 915 906 910 131,600
2023/08/21 896 913 896 910 187,400
2023/08/18 901 903 894 898 351,400
2023/08/17 916 917 901 909 266,800
2023/08/16 921 921 915 918 173,300
2023/08/15 928 929 918 923 260,900
2023/08/14 915 933 915 926 355,000
2023/08/10 908 913 893 913 687,800
2023/08/09 920 921 908 914 297,900
2023/08/08 917 920 913 920 199,900
2023/08/07 905 915 902 915 207,900
2023/08/04 900 905 899 905 106,200
2023/08/03 903 904 895 902 190,900
2023/08/02 901 905 897 905 183,500
2023/08/01 893 907 891 901 251,500
2023/07/31 890 891 884 890 180,900
2023/07/28 878 888 876 888 171,100
2023/07/27 877 880 875 880 105,100
2023/07/26 876 879 872 879 97,600
2023/07/25 877 881 873 875 162,900
2023/07/24 872 877 870 875 174,700
2023/07/21 868 870 863 870 129,900
2023/07/20 862 867 860 866 138,600
2023/07/19 861 864 858 860 134,800
2023/07/18 857 862 855 861 171,300
2023/07/14 857 857 853 855 73,600
2023/07/13 858 858 853 856 65,500
2023/07/12 856 859 855 855 91,700
2023/07/11 856 860 854 854 103,900
2023/07/10 850 858 850 855 127,800
2023/07/07 847 855 846 850 153,900
2023/07/06 858 858 847 853 238,800
2023/07/05 860 860 855 859 121,900
2023/07/04 856 863 852 858 213,300
2023/07/03 853 860 853 855 186,800
2023/06/30 857 860 853 853 194,900
2023/06/29 854 857 851 856 232,100
2023/06/28 850 853 847 853 214,600
2023/06/27 845 852 842 852 242,200
2023/06/26 849 849 842 846 156,800
2023/06/23 847 849 844 849 159,300
2023/06/22 845 850 843 847 199,500
2023/06/21 843 846 841 842 125,100
2023/06/20 844 845 839 845 137,400
2023/06/19 841 846 840 844 127,800
2023/06/16 837 843 834 843 223,100
2023/06/15 838 838 835 836 105,700
2023/06/14 840 841 835 838 96,000
2023/06/13 840 842 834 836 126,400
2023/06/12 837 839 836 839 109,700
2023/06/09 832 837 832 835 90,700
2023/06/08 832 837 830 831 107,300
2023/06/07 838 838 832 836 151,100
2023/06/06 839 841 836 837 102,700

このページの先頭へ