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
2007/12/28 430 436 425 430 16,800
2007/12/27 435 435 430 431 9,000
2007/12/26 430 432 425 432 12,300
2007/12/25 430 433 425 425 12,800
2007/12/21 427 429 421 425 22,700
2007/12/20 427 430 425 427 19,400
2007/12/19 429 429 422 422 15,700
2007/12/18 430 430 424 428 10,800
2007/12/17 431 432 420 431 25,700
2007/12/14 436 437 430 431 14,700
2007/12/13 431 436 428 434 11,500
2007/12/12 428 434 427 434 13,600
2007/12/11 429 429 422 428 10,100
2007/12/10 425 428 420 425 22,700
2007/12/07 422 426 422 424 8,200
2007/12/06 424 425 422 422 13,700
2007/12/05 426 426 420 422 12,200
2007/12/04 422 428 421 424 10,100
2007/12/03 420 423 419 423 11,200
2007/11/30 420 420 418 420 12,900
2007/11/29 419 420 418 420 12,100
2007/11/28 420 420 418 419 8,200
2007/11/27 419 420 416 420 9,600
2007/11/26 420 420 417 418 12,000
2007/11/22 420 420 416 420 8,400
2007/11/21 419 420 418 419 5,500
2007/11/20 423 423 419 419 11,500
2007/11/19 425 425 420 424 10,900
2007/11/16 424 425 422 425 7,400
2007/11/15 420 425 420 424 8,000
2007/11/14 425 425 415 420 15,300
2007/11/13 420 425 417 418 6,400
2007/11/12 422 427 418 420 13,700
2007/11/09 430 433 425 427 10,300
2007/11/08 432 433 430 430 15,500
2007/11/07 435 435 433 433 6,400
2007/11/06 433 435 432 433 9,100
2007/11/05 438 438 433 435 17,100
2007/11/02 438 438 435 437 10,300
2007/11/01 440 440 436 437 7,400
2007/10/31 436 439 435 436 12,700
2007/10/30 438 440 435 439 18,000
2007/10/29 438 440 437 440 7,400
2007/10/26 435 438 435 436 5,700
2007/10/25 437 441 435 436 7,600
2007/10/24 435 440 435 438 7,100
2007/10/23 439 439 435 435 18,200
2007/10/22 438 441 435 436 12,300
2007/10/19 440 441 438 441 15,900
2007/10/18 443 444 440 441 4,100
2007/10/17 442 444 440 440 7,600
2007/10/16 445 446 443 446 8,600
2007/10/15 445 445 443 445 10,100
2007/10/12 444 447 444 445 7,000
2007/10/11 444 448 444 447 8,600
2007/10/10 445 448 445 445 7,200
2007/10/09 447 448 445 447 7,300
2007/10/05 447 448 444 447 9,600
2007/10/04 444 445 442 445 4,300
2007/10/03 446 446 441 445 10,100
2007/10/02 448 448 443 446 9,300
2007/10/01 446 448 443 443 14,000
2007/09/28 443 444 440 443 14,600
2007/09/27 440 443 440 440 15,100
2007/09/26 441 443 440 441 21,200
2007/09/25 440 448 438 441 64,500
2007/09/21 463 466 460 466 104,000
2007/09/20 461 463 460 461 77,100
2007/09/19 467 468 460 463 38,700
2007/09/18 465 467 460 466 30,500
2007/09/14 470 470 462 464 30,500
2007/09/13 470 471 469 469 15,500
2007/09/12 470 473 470 472 13,300
2007/09/11 470 473 469 470 12,800
2007/09/10 474 475 465 469 22,300
2007/09/07 481 481 474 476 15,200
2007/09/06 477 481 474 481 12,700
2007/09/05 483 483 476 480 14,200
2007/09/04 484 484 480 482 18,300
2007/09/03 475 479 475 479 20,800
2007/08/31 470 472 468 470 20,200
2007/08/30 465 468 465 467 8,400
2007/08/29 456 463 456 463 14,700
2007/08/28 455 456 455 456 7,400
2007/08/27 455 457 455 455 13,300
2007/08/24 454 456 453 453 13,500
2007/08/23 452 456 450 453 14,600
2007/08/22 456 456 448 451 24,700
2007/08/21 452 455 451 455 16,300
2007/08/20 451 456 451 451 22,500
2007/08/17 452 453 450 451 28,200
2007/08/16 460 460 451 453 35,600
2007/08/15 461 462 459 460 20,000
2007/08/14 462 462 460 461 9,800
2007/08/13 461 466 460 462 13,300
2007/08/10 460 464 458 460 21,400
2007/08/09 461 466 460 461 15,400
2007/08/08 465 466 459 460 20,400
2007/08/07 462 462 460 460 10,600
2007/08/06 460 461 459 461 10,800
2007/08/03 459 461 459 460 10,500
2007/08/02 461 465 459 459 10,600
2007/08/01 463 463 458 460 17,000
2007/07/31 470 470 461 462 13,600
2007/07/30 457 461 455 460 21,000
2007/07/27 460 468 456 459 31,400
2007/07/26 466 469 463 463 15,000
2007/07/25 462 470 461 466 13,800
2007/07/24 464 464 460 462 18,700
2007/07/23 469 469 461 463 12,900
2007/07/20 472 473 467 467 25,300
2007/07/19 472 474 471 471 16,000
2007/07/18 476 477 474 476 20,600
2007/07/17 475 475 470 474 27,400
2007/07/13 466 470 466 468 19,000
2007/07/12 462 465 459 462 20,700
2007/07/11 456 462 456 462 16,000
2007/07/10 456 460 456 457 17,200
2007/07/09 458 458 454 456 25,900
2007/07/06 457 457 456 457 10,100
2007/07/05 460 460 455 456 30,500
2007/07/04 457 460 454 457 13,400
2007/07/03 460 460 455 458 11,900
2007/07/02 459 459 453 459 21,500
2007/06/29 454 458 454 455 12,000
2007/06/28 455 455 453 453 10,300
2007/06/27 455 455 449 453 17,600
2007/06/26 455 456 452 453 12,100
2007/06/25 455 455 449 452 23,200
2007/06/22 454 455 453 455 11,700
2007/06/21 455 456 449 455 26,900
2007/06/20 454 458 454 454 13,900
2007/06/19 455 455 450 453 18,200
2007/06/18 454 456 450 456 25,700
2007/06/15 454 454 450 453 18,500
2007/06/14 453 454 452 453 6,100
2007/06/13 454 455 451 453 5,600
2007/06/12 455 455 450 454 11,200
2007/06/11 460 460 453 454 21,700
2007/06/08 456 459 452 459 10,700
2007/06/07 455 463 450 458 25,000
2007/06/06 460 465 459 460 20,000
2007/06/05 453 456 453 456 13,100
2007/06/04 451 453 451 452 12,000
2007/06/01 448 453 445 446 20,500
2007/05/31 445 448 445 446 12,300
2007/05/30 442 444 441 444 6,800
2007/05/29 442 442 440 441 11,000
2007/05/28 440 443 440 441 13,100
2007/05/25 438 442 437 439 15,900
2007/05/24 441 444 437 439 20,000
2007/05/23 445 446 440 441 22,100
2007/05/22 446 447 438 445 18,900
2007/05/21 441 444 439 441 21,500
2007/05/18 453 454 445 445 15,300
2007/05/17 453 457 450 451 6,600
2007/05/16 445 453 444 452 15,000
2007/05/15 453 454 448 448 19,900
2007/05/14 462 462 452 453 9,300
2007/05/11 460 462 454 459 13,800
2007/05/10 470 475 461 463 9,300
2007/05/09 472 472 460 472 15,200
2007/05/08 480 480 467 473 10,100
2007/05/07 482 485 476 480 26,300
2007/05/02 457 480 457 477 30,700
2007/05/01 456 460 451 455 33,600
2007/04/27 418 430 418 430 17,900
2007/04/26 430 430 420 421 29,300
2007/04/25 434 436 428 429 26,000
2007/04/24 430 434 413 432 45,800
2007/04/23 455 455 429 435 65,200
2007/04/20 462 463 459 459 19,900
2007/04/19 466 466 464 465 18,800
2007/04/18 466 467 466 467 14,200
2007/04/17 468 469 467 467 10,800
2007/04/16 476 476 468 469 14,200
2007/04/13 468 477 468 472 28,100
2007/04/12 472 472 466 467 24,900
2007/04/11 476 476 471 473 20,500
2007/04/10 482 482 476 478 34,800
2007/04/09 483 484 480 481 33,900
2007/04/06 483 483 482 483 7,800
2007/04/05 482 485 482 482 16,300
2007/04/04 482 490 480 481 31,800
2007/04/03 485 487 480 481 42,600
2007/04/02 493 494 485 486 27,200
2007/03/30 492 493 491 493 19,800
2007/03/29 492 493 490 491 35,800
2007/03/28 502 502 493 496 33,600
2007/03/27 510 510 493 503 179,500
2007/03/26 514 514 505 511 307,300
2007/03/23 518 518 515 515 77,900
2007/03/22 519 520 515 519 61,600
2007/03/20 521 522 515 518 61,900
2007/03/19 527 527 521 521 32,000
2007/03/16 525 527 522 522 18,000
2007/03/15 524 525 521 524 26,000
2007/03/14 527 528 520 521 43,100
2007/03/13 531 535 528 531 34,000
2007/03/12 534 534 525 529 29,100
2007/03/09 529 529 527 528 19,700
2007/03/08 530 530 522 527 28,200
2007/03/07 530 530 522 522 19,000
2007/03/06 505 524 505 523 31,800
2007/03/05 530 530 510 511 48,900
2007/03/02 537 537 531 532 23,800
2007/03/01 540 540 530 533 28,300
2007/02/28 527 540 502 540 67,300
2007/02/27 549 550 540 541 40,000
2007/02/26 543 546 538 545 36,800
2007/02/23 536 539 534 538 27,400
2007/02/22 534 535 531 534 13,700
2007/02/21 533 539 527 527 30,700
2007/02/20 540 540 530 532 32,500
2007/02/19 530 536 530 533 33,800
2007/02/16 524 529 523 529 19,100
2007/02/15 525 527 523 523 25,300
2007/02/14 520 525 515 524 41,400
2007/02/13 509 525 507 515 31,100
2007/02/09 502 510 501 506 20,800
2007/02/08 502 505 500 502 19,400
2007/02/07 504 506 500 503 28,000
2007/02/06 498 500 495 500 30,400
2007/02/05 496 498 494 498 24,400
2007/02/02 494 494 491 492 20,200
2007/02/01 489 490 485 490 28,600
2007/01/31 485 490 483 485 38,500
2007/01/30 494 494 482 484 65,200
2007/01/29 498 498 488 493 53,400
2007/01/26 493 495 489 493 33,200
2007/01/25 490 493 490 492 19,500
2007/01/24 491 493 488 489 34,500
2007/01/23 490 491 488 488 52,600
2007/01/22 493 496 490 491 41,200
2007/01/19 492 493 489 492 50,600
2007/01/18 491 492 490 492 37,500
2007/01/17 496 496 489 491 56,900
2007/01/16 496 499 495 496 22,900
2007/01/15 499 500 494 495 38,400
2007/01/12 500 500 495 495 23,400
2007/01/11 499 500 492 493 14,500
2007/01/10 495 500 491 500 31,100
2007/01/09 500 501 497 497 23,200
2007/01/05 499 503 498 500 18,400
2007/01/04 500 500 496 497 15,000

このページの先頭へ