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
2005/12/30 634 637 633 636 8,300
2005/12/29 633 637 630 633 18,800
2005/12/28 630 631 626 629 13,800
2005/12/27 625 630 623 625 26,100
2005/12/26 611 630 611 623 40,600
2005/12/22 610 615 610 614 50,300
2005/12/21 612 613 606 610 71,200
2005/12/20 609 611 608 610 18,600
2005/12/19 608 611 606 609 34,000
2005/12/16 609 611 608 608 17,900
2005/12/15 612 612 608 609 28,100
2005/12/14 610 614 609 611 31,000
2005/12/13 610 614 610 612 25,200
2005/12/12 617 618 610 610 38,500
2005/12/09 616 616 611 616 9,600
2005/12/08 615 617 611 614 41,400
2005/12/07 610 614 610 610 17,300
2005/12/06 608 612 606 612 26,300
2005/12/05 608 612 608 612 25,500
2005/12/02 611 613 608 610 16,700
2005/12/01 613 614 608 613 31,200
2005/11/30 613 615 610 614 22,800
2005/11/29 614 616 612 613 24,100
2005/11/28 614 615 610 614 21,500
2005/11/25 617 620 613 615 17,300
2005/11/24 619 620 616 616 12,400
2005/11/22 615 615 612 615 10,800
2005/11/21 615 618 611 615 17,800
2005/11/18 617 617 611 612 10,900
2005/11/17 617 617 610 613 5,100
2005/11/16 610 620 606 620 27,900
2005/11/15 606 611 601 609 17,000
2005/11/14 611 613 594 606 87,400
2005/11/11 646 646 607 610 131,900
2005/11/10 636 650 636 648 13,300
2005/11/09 650 650 636 636 18,300
2005/11/08 632 641 632 641 24,500
2005/11/07 623 632 623 632 18,600
2005/11/04 620 625 620 623 18,300
2005/11/02 620 625 617 624 19,200
2005/11/01 620 623 618 620 20,900
2005/10/31 612 639 612 612 39,900
2005/10/28 618 620 610 612 7,000
2005/10/27 620 622 615 615 13,500
2005/10/26 615 615 610 613 2,600
2005/10/25 618 620 616 616 11,200
2005/10/24 601 624 601 618 14,800
2005/10/21 605 610 600 610 17,200
2005/10/20 615 616 606 606 25,400
2005/10/19 620 623 613 613 25,100
2005/10/18 620 625 618 619 18,400
2005/10/17 623 623 619 623 9,200
2005/10/14 626 626 618 624 19,800
2005/10/13 630 630 620 627 24,000
2005/10/12 624 640 620 625 65,000
2005/10/11 618 620 610 614 14,100
2005/10/07 630 630 617 623 36,900
2005/10/06 621 655 621 630 29,100
2005/10/05 617 629 611 620 31,100
2005/10/04 631 635 610 624 58,000
2005/10/03 655 655 650 650 18,000
2005/09/30 670 670 660 660 24,100
2005/09/29 697 697 676 676 29,400
2005/09/28 700 704 695 703 47,000
2005/09/27 676 701 674 699 195,100
2005/09/26 680 686 675 686 180,500
2005/09/22 680 683 675 682 76,300
2005/09/21 683 684 678 683 44,600
2005/09/20 685 688 680 688 55,500
2005/09/16 691 691 681 688 30,200
2005/09/15 693 698 685 685 50,200
2005/09/14 674 697 672 695 41,700
2005/09/13 678 685 674 676 25,000
2005/09/12 673 678 672 678 22,800
2005/09/09 679 688 670 675 32,600
2005/09/08 690 691 680 682 24,300
2005/09/07 695 695 680 691 33,800
2005/09/06 700 700 695 700 22,100
2005/09/05 691 698 690 698 22,800
2005/09/02 680 689 677 689 16,200
2005/09/01 673 678 673 675 16,700
2005/08/31 672 674 671 671 14,800
2005/08/30 672 672 671 671 7,000
2005/08/29 677 677 670 672 13,100
2005/08/26 675 680 670 670 24,200
2005/08/25 669 675 669 670 11,200
2005/08/24 669 670 669 669 9,800
2005/08/23 665 669 663 669 11,800
2005/08/22 665 665 660 665 15,000
2005/08/19 669 670 666 669 10,400
2005/08/18 674 674 669 669 14,600
2005/08/17 678 678 670 674 14,200
2005/08/16 675 676 668 675 14,600
2005/08/15 681 681 665 670 25,700
2005/08/12 698 698 660 682 48,200
2005/08/11 694 700 686 700 33,900
2005/08/10 677 690 670 685 48,300
2005/08/09 676 679 669 672 16,700
2005/08/08 670 675 648 660 27,800
2005/08/05 645 652 640 650 27,500
2005/08/04 677 677 640 643 56,500
2005/08/03 700 701 663 683 88,200
2005/08/02 684 720 684 697 86,100
2005/08/01 640 666 635 664 48,800
2005/07/29 630 643 627 630 42,900
2005/07/28 626 629 623 629 12,700
2005/07/27 618 625 618 621 12,200
2005/07/26 620 625 618 618 23,600
2005/07/25 616 624 616 620 16,000
2005/07/22 622 625 615 615 28,300
2005/07/21 624 625 614 620 26,500
2005/07/20 613 624 613 618 27,600
2005/07/19 615 615 605 608 23,900
2005/07/15 621 630 612 614 61,900
2005/07/14 594 615 592 611 58,700
2005/07/13 588 592 585 592 27,400
2005/07/12 583 590 583 589 27,900
2005/07/11 580 590 576 585 33,700
2005/07/08 578 589 578 581 11,900
2005/07/07 580 588 575 582 27,100
2005/07/06 572 580 566 571 34,400
2005/07/05 572 572 566 570 21,200
2005/07/04 591 591 565 575 57,300
2005/07/01 592 597 590 592 26,300
2005/06/30 595 597 593 596 18,400
2005/06/29 599 599 590 593 19,300
2005/06/28 595 595 585 590 23,100
2005/06/27 596 596 582 592 36,800
2005/06/24 569 595 569 595 41,000
2005/06/23 580 594 569 569 49,500
2005/06/22 572 579 571 571 14,300
2005/06/21 578 578 562 571 36,500
2005/06/20 590 593 580 583 35,400
2005/06/17 594 600 586 595 52,600
2005/06/16 570 605 570 585 90,200
2005/06/15 555 569 552 563 42,100
2005/06/14 565 580 550 552 122,100
2005/06/13 527 599 525 590 227,700
2005/06/10 556 580 540 545 215,200
2005/06/09 621 625 561 584 227,100
2005/06/08 665 675 613 620 325,500
2005/06/07 685 720 652 685 931,100
2005/06/06 624 664 603 664 579,600
2005/06/03 540 595 540 564 362,100
2005/06/02 465 530 465 520 245,200
2005/06/01 426 455 424 450 118,400
2005/05/31 410 429 406 419 70,800
2005/05/30 420 427 400 412 199,000
2005/05/27 420 441 395 428 799,500
2005/05/23 876 876 876 876 7,600
2005/05/20 990 990 976 976 10,900
2005/05/19 982 990 980 985 14,100
2005/05/18 1,015 1,015 1,005 1,007 12,400
2005/05/17 990 991 985 985 12,900
2005/05/16 991 998 991 992 7,800
2005/05/13 996 997 995 997 6,000
2005/05/12 998 998 997 997 4,100
2005/05/11 1,000 1,000 998 998 2,800
2005/05/10 1,000 1,000 998 999 2,300
2005/05/09 1,000 1,000 998 998 2,800
2005/05/06 996 1,000 996 998 2,600
2005/05/02 996 1,000 996 998 1,200
2005/04/28 998 998 995 995 2,400
2005/04/27 996 1,000 996 996 1,900
2005/04/26 998 1,000 996 997 3,200
2005/04/25 1,000 1,004 998 998 3,200
2005/04/22 1,012 1,012 997 1,008 2,300
2005/04/21 996 1,000 990 993 5,700
2005/04/20 1,000 1,012 1,000 1,000 6,400
2005/04/19 991 998 990 998 4,400
2005/04/18 996 999 990 990 10,600
2005/04/15 995 999 994 994 4,800
2005/04/14 1,000 1,000 994 994 4,700
2005/04/13 996 1,000 994 994 3,900
2005/04/12 999 1,000 993 993 8,800
2005/04/11 998 999 998 999 4,100
2005/04/08 998 1,000 996 998 3,700
2005/04/07 1,000 1,005 1,000 1,000 5,400
2005/04/06 1,000 1,007 995 1,006 7,500
2005/04/05 1,000 1,000 995 996 3,400
2005/04/04 1,000 1,001 991 997 8,600
2005/04/01 1,015 1,015 1,000 1,005 3,800
2005/03/31 1,010 1,020 1,000 1,002 4,200
2005/03/30 988 1,023 988 1,023 26,800
2005/03/29 1,015 1,015 990 990 39,300
2005/03/28 1,026 1,029 1,012 1,019 35,000
2005/03/25 1,045 1,054 1,045 1,051 82,800
2005/03/24 1,057 1,057 1,047 1,049 48,500
2005/03/23 1,050 1,057 1,050 1,057 32,100
2005/03/22 1,048 1,054 1,047 1,049 26,000
2005/03/18 1,045 1,048 1,044 1,048 24,000
2005/03/17 1,045 1,045 1,044 1,045 18,700
2005/03/16 1,045 1,047 1,044 1,044 17,000
2005/03/15 1,050 1,051 1,040 1,045 21,400
2005/03/14 1,039 1,040 1,037 1,040 18,400
2005/03/11 1,039 1,040 1,036 1,039 15,500
2005/03/10 1,035 1,039 1,035 1,038 17,600
2005/03/09 1,040 1,041 1,035 1,038 29,900
2005/03/08 1,041 1,041 1,039 1,040 18,800
2005/03/07 1,041 1,042 1,039 1,040 24,600
2005/03/04 1,038 1,039 1,037 1,038 12,300
2005/03/03 1,038 1,039 1,037 1,038 11,000
2005/03/02 1,040 1,040 1,035 1,037 22,100
2005/03/01 1,039 1,040 1,034 1,036 15,800
2005/02/28 1,035 1,040 1,035 1,039 10,800
2005/02/25 1,040 1,040 1,035 1,035 5,100
2005/02/24 1,025 1,040 1,025 1,040 4,300
2005/02/23 1,021 1,035 1,020 1,020 5,300
2005/02/22 1,025 1,038 1,020 1,020 8,200
2005/02/21 1,030 1,030 1,015 1,017 16,300
2005/02/18 1,037 1,037 1,030 1,030 24,000
2005/02/17 1,039 1,039 1,036 1,037 5,400
2005/02/16 1,040 1,040 1,036 1,038 8,400
2005/02/15 1,040 1,040 1,035 1,039 8,000
2005/02/14 1,035 1,040 1,034 1,040 10,800
2005/02/10 1,035 1,035 1,033 1,035 3,000
2005/02/09 1,035 1,035 1,032 1,035 9,200
2005/02/08 1,035 1,040 1,034 1,035 9,300
2005/02/07 1,035 1,039 1,035 1,036 10,300
2005/02/04 1,039 1,039 1,035 1,035 7,900
2005/02/03 1,034 1,040 1,034 1,034 5,600
2005/02/02 1,040 1,040 1,034 1,034 8,400
2005/02/01 1,040 1,040 1,035 1,039 10,400
2005/01/31 1,040 1,045 1,037 1,037 4,700
2005/01/28 1,037 1,040 1,036 1,040 6,700
2005/01/27 1,040 1,047 1,035 1,037 4,900
2005/01/26 1,040 1,045 1,036 1,037 4,400
2005/01/25 1,040 1,040 1,035 1,035 5,000
2005/01/24 1,042 1,060 1,040 1,040 7,900
2005/01/21 1,041 1,042 1,040 1,041 6,700
2005/01/20 1,045 1,045 1,040 1,041 9,400
2005/01/19 1,044 1,060 1,039 1,041 6,100
2005/01/18 1,040 1,045 1,040 1,045 4,700
2005/01/17 1,050 1,060 1,035 1,045 18,500
2005/01/14 1,049 1,049 1,035 1,045 5,000
2005/01/13 1,050 1,050 1,040 1,045 5,400
2005/01/12 1,040 1,040 1,029 1,033 5,500
2005/01/11 1,049 1,049 1,033 1,033 5,400
2005/01/07 1,026 1,045 1,026 1,040 5,500
2005/01/06 1,004 1,028 1,003 1,016 3,300
2005/01/05 1,008 1,029 1,000 1,015 4,500
2005/01/04 1,000 1,000 992 1,000 5,300

このページの先頭へ