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 |
|---|---|---|---|---|---|
| 2025/08/15 | 667 | 667 | 659 | 660 | 364,500 |
| 2025/08/14 | 675 | 677 | 666 | 666 | 352,800 |
| 2025/08/13 | 682 | 683 | 676 | 676 | 176,500 |
| 2025/08/12 | 676 | 684 | 675 | 684 | 309,100 |
| 2025/08/08 | 678 | 679 | 668 | 676 | 289,300 |
| 2025/08/07 | 674 | 678 | 670 | 674 | 229,700 |
| 2025/08/06 | 676 | 678 | 668 | 674 | 224,300 |
| 2025/08/05 | 677 | 682 | 676 | 676 | 110,700 |
| 2025/08/04 | 676 | 683 | 675 | 679 | 245,400 |
| 2025/08/01 | 672 | 679 | 672 | 679 | 175,000 |
| 2025/07/31 | 671 | 675 | 669 | 675 | 146,300 |
| 2025/07/30 | 667 | 671 | 667 | 668 | 139,000 |
| 2025/07/29 | 666 | 668 | 661 | 666 | 122,300 |
| 2025/07/28 | 665 | 670 | 663 | 668 | 131,100 |
| 2025/07/25 | 663 | 667 | 662 | 665 | 121,500 |
| 2025/07/24 | 665 | 666 | 662 | 664 | 129,400 |
| 2025/07/23 | 664 | 668 | 662 | 664 | 118,700 |
| 2025/07/22 | 662 | 669 | 661 | 664 | 121,200 |
| 2025/07/18 | 665 | 667 | 663 | 663 | 87,700 |
| 2025/07/17 | 667 | 669 | 659 | 666 | 180,700 |
| 2025/07/16 | 667 | 673 | 667 | 667 | 109,700 |
| 2025/07/15 | 673 | 679 | 668 | 668 | 249,200 |
| 2025/07/14 | 670 | 673 | 666 | 673 | 216,800 |
| 2025/07/11 | 663 | 671 | 663 | 670 | 282,500 |
| 2025/07/10 | 663 | 664 | 660 | 662 | 89,800 |
| 2025/07/09 | 655 | 664 | 655 | 662 | 194,200 |
| 2025/07/08 | 661 | 661 | 654 | 655 | 237,700 |
| 2025/07/07 | 659 | 665 | 659 | 659 | 140,700 |
| 2025/07/04 | 657 | 661 | 657 | 659 | 121,000 |
| 2025/07/03 | 659 | 660 | 654 | 657 | 124,300 |
| 2025/07/02 | 656 | 660 | 654 | 659 | 109,000 |
| 2025/07/01 | 662 | 665 | 654 | 654 | 154,500 |
| 2025/06/30 | 658 | 666 | 658 | 660 | 260,000 |
| 2025/06/27 | 653 | 659 | 653 | 658 | 132,100 |
| 2025/06/26 | 654 | 657 | 652 | 657 | 121,900 |
| 2025/06/25 | 655 | 655 | 649 | 653 | 122,500 |
| 2025/06/24 | 659 | 659 | 656 | 656 | 58,000 |
| 2025/06/23 | 656 | 660 | 656 | 658 | 115,900 |
| 2025/06/20 | 653 | 659 | 652 | 657 | 139,500 |
| 2025/06/19 | 648 | 653 | 648 | 652 | 111,100 |
| 2025/06/18 | 649 | 652 | 648 | 648 | 110,100 |
| 2025/06/17 | 649 | 653 | 649 | 651 | 98,000 |
| 2025/06/16 | 648 | 653 | 648 | 652 | 106,600 |
| 2025/06/13 | 651 | 653 | 648 | 649 | 86,700 |
| 2025/06/12 | 651 | 653 | 649 | 652 | 82,900 |
| 2025/06/11 | 648 | 659 | 647 | 649 | 242,900 |
| 2025/06/10 | 648 | 649 | 644 | 646 | 140,000 |
| 2025/06/09 | 637 | 648 | 637 | 648 | 230,000 |
| 2025/06/06 | 639 | 642 | 637 | 637 | 143,800 |
| 2025/06/05 | 643 | 643 | 637 | 640 | 173,400 |
| 2025/06/04 | 644 | 646 | 643 | 643 | 84,000 |
| 2025/06/03 | 642 | 647 | 641 | 644 | 104,800 |
| 2025/06/02 | 649 | 649 | 639 | 642 | 254,400 |
| 2025/05/30 | 650 | 652 | 647 | 650 | 328,500 |
| 2025/05/29 | 651 | 655 | 650 | 653 | 85,400 |
| 2025/05/28 | 650 | 655 | 649 | 651 | 125,400 |
| 2025/05/27 | 643 | 652 | 643 | 648 | 141,700 |
| 2025/05/26 | 637 | 642 | 637 | 642 | 139,400 |
| 2025/05/23 | 639 | 642 | 636 | 636 | 155,100 |
| 2025/05/22 | 643 | 647 | 635 | 637 | 318,700 |
| 2025/05/21 | 651 | 654 | 644 | 644 | 195,200 |
| 2025/05/20 | 663 | 665 | 650 | 650 | 234,600 |
| 2025/05/19 | 667 | 669 | 662 | 665 | 115,300 |
| 2025/05/16 | 668 | 670 | 659 | 667 | 161,600 |
| 2025/05/15 | 664 | 675 | 664 | 670 | 235,600 |
| 2025/05/14 | 665 | 668 | 658 | 664 | 118,100 |
| 2025/05/13 | 670 | 671 | 662 | 665 | 151,600 |
| 2025/05/12 | 658 | 672 | 655 | 669 | 269,300 |
| 2025/05/09 | 659 | 662 | 653 | 658 | 150,700 |
| 2025/05/08 | 646 | 661 | 645 | 661 | 190,800 |
| 2025/05/07 | 644 | 650 | 642 | 650 | 182,200 |
| 2025/05/02 | 651 | 652 | 641 | 644 | 218,000 |
| 2025/05/01 | 656 | 656 | 648 | 649 | 178,100 |
| 2025/04/30 | 664 | 664 | 655 | 656 | 179,500 |
| 2025/04/28 | 664 | 669 | 661 | 661 | 200,500 |
| 2025/04/25 | 668 | 670 | 664 | 665 | 120,600 |
| 2025/04/24 | 680 | 680 | 668 | 669 | 160,900 |
| 2025/04/23 | 677 | 681 | 675 | 679 | 159,100 |
| 2025/04/22 | 678 | 682 | 673 | 676 | 254,100 |
| 2025/04/21 | 669 | 680 | 669 | 680 | 543,200 |
| 2025/04/18 | 656 | 666 | 656 | 663 | 134,600 |
| 2025/04/17 | 663 | 663 | 654 | 656 | 198,900 |
| 2025/04/16 | 658 | 667 | 658 | 666 | 243,800 |
| 2025/04/15 | 659 | 660 | 656 | 659 | 121,000 |
| 2025/04/14 | 658 | 661 | 655 | 655 | 203,400 |
| 2025/04/11 | 651 | 664 | 650 | 664 | 417,700 |
| 2025/04/10 | 653 | 657 | 640 | 657 | 447,200 |
| 2025/04/09 | 640 | 645 | 630 | 643 | 388,000 |
| 2025/04/08 | 610 | 644 | 609 | 642 | 505,400 |
| 2025/04/07 | 600 | 610 | 585 | 602 | 924,000 |
| 2025/04/04 | 619 | 624 | 614 | 623 | 531,400 |
| 2025/04/03 | 621 | 628 | 616 | 626 | 416,500 |
| 2025/04/02 | 636 | 641 | 630 | 631 | 307,000 |
| 2025/04/01 | 635 | 637 | 633 | 633 | 286,000 |
| 2025/03/31 | 642 | 647 | 630 | 630 | 581,900 |
| 2025/03/28 | 646 | 655 | 641 | 649 | 932,200 |
| 2025/03/27 | 660 | 663 | 658 | 659 | 1,817,400 |
| 2025/03/26 | 664 | 664 | 661 | 662 | 439,500 |
| 2025/03/25 | 664 | 667 | 662 | 664 | 331,700 |
| 2025/03/24 | 670 | 670 | 664 | 664 | 381,500 |
| 2025/03/21 | 670 | 675 | 667 | 670 | 288,600 |
| 2025/03/19 | 670 | 674 | 669 | 669 | 195,100 |
| 2025/03/18 | 672 | 676 | 671 | 671 | 249,900 |
| 2025/03/17 | 665 | 672 | 665 | 671 | 182,100 |
| 2025/03/14 | 663 | 667 | 662 | 665 | 162,200 |
| 2025/03/13 | 662 | 667 | 660 | 661 | 172,800 |
| 2025/03/12 | 673 | 679 | 662 | 662 | 448,400 |
| 2025/03/11 | 668 | 677 | 666 | 674 | 366,900 |
| 2025/03/10 | 670 | 672 | 665 | 671 | 319,300 |
| 2025/03/07 | 670 | 677 | 668 | 673 | 243,400 |
| 2025/03/06 | 668 | 674 | 667 | 674 | 195,400 |
| 2025/03/05 | 665 | 668 | 662 | 666 | 152,600 |
| 2025/03/04 | 653 | 669 | 653 | 665 | 335,100 |
| 2025/03/03 | 662 | 665 | 653 | 653 | 274,600 |
| 2025/02/28 | 665 | 666 | 657 | 657 | 363,200 |
| 2025/02/27 | 666 | 669 | 662 | 668 | 138,300 |
| 2025/02/26 | 665 | 666 | 659 | 664 | 169,200 |
| 2025/02/25 | 664 | 666 | 662 | 663 | 131,000 |
| 2025/02/21 | 664 | 666 | 659 | 664 | 230,200 |
| 2025/02/20 | 672 | 672 | 666 | 670 | 131,500 |
| 2025/02/19 | 666 | 672 | 664 | 672 | 120,200 |
| 2025/02/18 | 662 | 671 | 662 | 666 | 121,200 |
| 2025/02/17 | 670 | 672 | 662 | 664 | 163,700 |
| 2025/02/14 | 674 | 675 | 667 | 670 | 171,800 |
| 2025/02/13 | 670 | 672 | 666 | 671 | 210,500 |
| 2025/02/12 | 654 | 670 | 650 | 670 | 319,200 |
| 2025/02/10 | 650 | 660 | 644 | 653 | 365,900 |
| 2025/02/07 | 657 | 671 | 654 | 657 | 519,400 |
| 2025/02/06 | 648 | 657 | 648 | 656 | 181,800 |
| 2025/02/05 | 642 | 647 | 641 | 647 | 156,000 |
| 2025/02/04 | 653 | 654 | 640 | 643 | 279,800 |
| 2025/02/03 | 656 | 658 | 649 | 650 | 309,900 |
| 2025/01/31 | 660 | 662 | 656 | 656 | 219,600 |
| 2025/01/30 | 649 | 663 | 648 | 663 | 334,000 |
| 2025/01/29 | 647 | 652 | 645 | 647 | 189,100 |
| 2025/01/28 | 646 | 651 | 644 | 647 | 263,900 |
| 2025/01/27 | 640 | 650 | 636 | 645 | 350,700 |
| 2025/01/24 | 636 | 645 | 634 | 635 | 301,600 |
| 2025/01/23 | 622 | 638 | 621 | 635 | 293,300 |
| 2025/01/22 | 625 | 627 | 619 | 624 | 262,500 |
| 2025/01/21 | 620 | 629 | 615 | 626 | 304,400 |
| 2025/01/20 | 612 | 623 | 611 | 619 | 585,100 |
| 2025/01/17 | 642 | 642 | 608 | 608 | 1,380,900 |
| 2025/01/16 | 658 | 661 | 642 | 642 | 663,500 |
| 2025/01/15 | 657 | 662 | 651 | 658 | 266,600 |
| 2025/01/14 | 659 | 660 | 651 | 656 | 321,000 |
| 2025/01/10 | 670 | 670 | 658 | 659 | 420,100 |
| 2025/01/09 | 681 | 682 | 671 | 671 | 295,500 |
| 2025/01/08 | 686 | 687 | 680 | 681 | 173,900 |
| 2025/01/07 | 683 | 687 | 679 | 686 | 297,900 |
| 2025/01/06 | 675 | 683 | 675 | 683 | 289,100 |
| 2024/12/30 | 676 | 683 | 671 | 674 | 339,100 |
| 2024/12/27 | 667 | 681 | 666 | 676 | 520,900 |
| 2024/12/26 | 659 | 670 | 658 | 664 | 699,100 |
| 2024/12/25 | 659 | 662 | 649 | 661 | 742,900 |
| 2024/12/24 | 647 | 661 | 643 | 657 | 869,300 |
| 2024/12/23 | 673 | 678 | 655 | 655 | 910,400 |
| 2024/12/20 | 688 | 690 | 675 | 678 | 461,100 |
| 2024/12/19 | 691 | 692 | 686 | 687 | 380,800 |
| 2024/12/18 | 696 | 699 | 691 | 691 | 313,800 |
| 2024/12/17 | 696 | 706 | 695 | 696 | 311,300 |
| 2024/12/16 | 700 | 702 | 694 | 696 | 294,600 |
| 2024/12/13 | 704 | 709 | 702 | 703 | 188,000 |
| 2024/12/12 | 710 | 711 | 703 | 707 | 188,300 |
| 2024/12/11 | 700 | 714 | 700 | 711 | 351,700 |
| 2024/12/10 | 695 | 702 | 690 | 701 | 327,700 |
| 2024/12/09 | 691 | 697 | 691 | 692 | 195,700 |
| 2024/12/06 | 693 | 697 | 692 | 692 | 148,100 |
| 2024/12/05 | 698 | 700 | 692 | 694 | 176,300 |
| 2024/12/04 | 698 | 699 | 694 | 698 | 213,800 |
| 2024/12/03 | 701 | 709 | 699 | 699 | 298,400 |
| 2024/12/02 | 717 | 717 | 700 | 700 | 296,200 |
| 2024/11/29 | 723 | 723 | 716 | 720 | 201,400 |
| 2024/11/28 | 719 | 726 | 718 | 723 | 329,700 |
| 2024/11/27 | 718 | 721 | 714 | 719 | 373,700 |
| 2024/11/26 | 710 | 716 | 710 | 716 | 259,600 |
| 2024/11/25 | 715 | 718 | 710 | 712 | 219,600 |
| 2024/11/22 | 708 | 718 | 708 | 715 | 331,700 |
| 2024/11/21 | 697 | 711 | 697 | 708 | 460,100 |
| 2024/11/20 | 690 | 701 | 690 | 697 | 296,900 |
| 2024/11/19 | 691 | 697 | 690 | 690 | 211,600 |
| 2024/11/18 | 688 | 693 | 686 | 690 | 164,800 |
| 2024/11/15 | 691 | 694 | 687 | 690 | 185,800 |
| 2024/11/14 | 690 | 697 | 688 | 689 | 205,500 |
| 2024/11/13 | 689 | 706 | 688 | 692 | 473,100 |
| 2024/11/12 | 683 | 700 | 683 | 690 | 573,300 |
| 2024/11/11 | 675 | 686 | 670 | 682 | 493,700 |
| 2024/11/08 | 678 | 691 | 675 | 679 | 335,300 |
| 2024/11/07 | 680 | 682 | 676 | 677 | 204,100 |
| 2024/11/06 | 677 | 685 | 676 | 676 | 242,500 |
| 2024/11/05 | 674 | 680 | 672 | 679 | 244,600 |
| 2024/11/01 | 677 | 679 | 673 | 674 | 196,000 |
| 2024/10/31 | 679 | 680 | 675 | 678 | 167,000 |
| 2024/10/30 | 674 | 682 | 670 | 678 | 316,600 |
| 2024/10/29 | 657 | 674 | 656 | 671 | 496,200 |
| 2024/10/28 | 648 | 665 | 648 | 654 | 422,300 |
| 2024/10/25 | 647 | 653 | 646 | 650 | 377,000 |
| 2024/10/24 | 652 | 653 | 634 | 648 | 752,500 |
| 2024/10/23 | 670 | 670 | 654 | 655 | 741,400 |
| 2024/10/22 | 665 | 672 | 662 | 671 | 469,300 |