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 |
---|---|---|---|---|---|
2017/12/29 | 939 | 942 | 932 | 936 | 153,400 |
2017/12/28 | 945 | 947 | 938 | 940 | 140,000 |
2017/12/27 | 937 | 949 | 937 | 942 | 196,200 |
2017/12/26 | 942 | 943 | 936 | 938 | 186,900 |
2017/12/25 | 937 | 944 | 936 | 941 | 243,400 |
2017/12/22 | 937 | 937 | 930 | 935 | 204,800 |
2017/12/21 | 924 | 939 | 922 | 937 | 313,500 |
2017/12/20 | 919 | 923 | 916 | 923 | 142,400 |
2017/12/19 | 917 | 920 | 915 | 918 | 199,600 |
2017/12/18 | 921 | 922 | 911 | 916 | 208,100 |
2017/12/15 | 923 | 923 | 912 | 914 | 292,800 |
2017/12/14 | 918 | 927 | 915 | 923 | 252,400 |
2017/12/13 | 948 | 950 | 913 | 921 | 691,100 |
2017/12/12 | 927 | 948 | 925 | 948 | 446,500 |
2017/12/11 | 911 | 927 | 910 | 927 | 353,800 |
2017/12/08 | 898 | 908 | 895 | 908 | 355,900 |
2017/12/07 | 888 | 898 | 888 | 897 | 278,400 |
2017/12/06 | 889 | 898 | 883 | 885 | 338,000 |
2017/12/05 | 880 | 887 | 877 | 887 | 235,700 |
2017/12/04 | 877 | 880 | 875 | 877 | 151,900 |
2017/12/01 | 872 | 874 | 871 | 874 | 156,100 |
2017/11/30 | 867 | 874 | 867 | 871 | 250,700 |
2017/11/29 | 868 | 871 | 866 | 869 | 229,000 |
2017/11/28 | 867 | 867 | 864 | 865 | 127,700 |
2017/11/27 | 862 | 867 | 862 | 865 | 229,200 |
2017/11/24 | 857 | 860 | 857 | 860 | 167,500 |
2017/11/22 | 858 | 858 | 853 | 855 | 136,500 |
2017/11/21 | 853 | 856 | 853 | 855 | 119,200 |
2017/11/20 | 853 | 853 | 849 | 853 | 98,800 |
2017/11/17 | 845 | 853 | 845 | 851 | 179,700 |
2017/11/16 | 833 | 847 | 831 | 843 | 168,400 |
2017/11/15 | 850 | 850 | 837 | 839 | 254,200 |
2017/11/14 | 847 | 853 | 847 | 851 | 130,500 |
2017/11/13 | 850 | 853 | 849 | 849 | 113,700 |
2017/11/10 | 848 | 854 | 846 | 852 | 153,600 |
2017/11/09 | 856 | 857 | 847 | 854 | 217,900 |
2017/11/08 | 859 | 859 | 852 | 858 | 171,100 |
2017/11/07 | 845 | 858 | 845 | 858 | 337,800 |
2017/11/06 | 841 | 849 | 841 | 848 | 284,000 |
2017/11/02 | 839 | 840 | 837 | 840 | 211,800 |
2017/11/01 | 834 | 835 | 832 | 835 | 153,800 |
2017/10/31 | 831 | 831 | 828 | 829 | 89,300 |
2017/10/30 | 829 | 833 | 828 | 831 | 110,800 |
2017/10/27 | 828 | 834 | 828 | 831 | 154,500 |
2017/10/26 | 830 | 831 | 827 | 828 | 102,500 |
2017/10/25 | 829 | 833 | 829 | 829 | 159,400 |
2017/10/24 | 832 | 833 | 829 | 829 | 160,600 |
2017/10/23 | 833 | 836 | 832 | 833 | 120,400 |
2017/10/20 | 831 | 834 | 830 | 833 | 108,000 |
2017/10/19 | 835 | 839 | 834 | 835 | 160,000 |
2017/10/18 | 828 | 836 | 827 | 834 | 253,200 |
2017/10/17 | 825 | 828 | 821 | 828 | 159,700 |
2017/10/16 | 826 | 826 | 821 | 823 | 141,300 |
2017/10/13 | 830 | 830 | 825 | 826 | 145,600 |
2017/10/12 | 822 | 830 | 822 | 830 | 273,400 |
2017/10/11 | 818 | 819 | 816 | 818 | 114,200 |
2017/10/10 | 807 | 817 | 807 | 815 | 182,100 |
2017/10/06 | 820 | 820 | 807 | 807 | 309,500 |
2017/10/05 | 808 | 824 | 808 | 820 | 355,400 |
2017/10/04 | 812 | 814 | 806 | 808 | 383,900 |
2017/10/03 | 820 | 821 | 810 | 816 | 471,800 |
2017/10/02 | 836 | 836 | 821 | 822 | 417,100 |
2017/09/29 | 840 | 842 | 836 | 839 | 270,100 |
2017/09/28 | 835 | 845 | 834 | 845 | 434,000 |
2017/09/27 | 848 | 850 | 830 | 831 | 1,911,200 |
2017/09/26 | 862 | 874 | 861 | 870 | 1,520,000 |
2017/09/25 | 857 | 860 | 856 | 859 | 535,200 |
2017/09/22 | 858 | 858 | 854 | 854 | 445,100 |
2017/09/21 | 857 | 861 | 857 | 858 | 364,100 |
2017/09/20 | 857 | 858 | 856 | 857 | 250,700 |
2017/09/19 | 858 | 860 | 856 | 857 | 418,900 |
2017/09/15 | 852 | 857 | 851 | 855 | 213,100 |
2017/09/14 | 854 | 857 | 851 | 851 | 263,300 |
2017/09/13 | 842 | 857 | 842 | 857 | 478,400 |
2017/09/12 | 834 | 840 | 834 | 839 | 236,300 |
2017/09/11 | 830 | 835 | 830 | 834 | 197,100 |
2017/09/08 | 827 | 833 | 826 | 827 | 245,500 |
2017/09/07 | 827 | 829 | 825 | 826 | 95,800 |
2017/09/06 | 816 | 826 | 813 | 825 | 191,600 |
2017/09/05 | 826 | 826 | 820 | 820 | 204,000 |
2017/09/04 | 827 | 828 | 820 | 823 | 205,300 |
2017/09/01 | 825 | 828 | 823 | 825 | 109,800 |
2017/08/31 | 829 | 831 | 821 | 822 | 378,600 |
2017/08/30 | 819 | 828 | 819 | 826 | 288,300 |
2017/08/29 | 810 | 818 | 809 | 818 | 251,500 |
2017/08/28 | 809 | 812 | 807 | 810 | 279,800 |
2017/08/25 | 809 | 811 | 802 | 803 | 208,100 |
2017/08/24 | 805 | 810 | 805 | 809 | 168,400 |
2017/08/23 | 810 | 810 | 802 | 802 | 250,500 |
2017/08/22 | 808 | 812 | 808 | 810 | 161,000 |
2017/08/21 | 805 | 810 | 805 | 807 | 157,300 |
2017/08/18 | 802 | 805 | 801 | 802 | 152,200 |
2017/08/17 | 805 | 806 | 803 | 803 | 118,200 |
2017/08/16 | 808 | 808 | 804 | 805 | 124,900 |
2017/08/15 | 804 | 808 | 804 | 804 | 124,400 |
2017/08/14 | 802 | 804 | 796 | 800 | 238,800 |
2017/08/10 | 810 | 813 | 807 | 807 | 172,300 |
2017/08/09 | 815 | 815 | 808 | 810 | 199,500 |
2017/08/08 | 804 | 816 | 804 | 812 | 351,900 |
2017/08/07 | 799 | 804 | 798 | 804 | 217,000 |
2017/08/04 | 796 | 799 | 795 | 799 | 101,000 |
2017/08/03 | 797 | 798 | 796 | 796 | 78,400 |
2017/08/02 | 795 | 799 | 794 | 799 | 140,800 |
2017/08/01 | 786 | 795 | 786 | 794 | 146,800 |
2017/07/31 | 796 | 796 | 787 | 788 | 338,700 |
2017/07/28 | 799 | 799 | 796 | 797 | 136,900 |
2017/07/27 | 798 | 800 | 795 | 796 | 239,200 |
2017/07/26 | 797 | 797 | 795 | 795 | 215,800 |
2017/07/25 | 798 | 799 | 796 | 798 | 100,500 |
2017/07/24 | 794 | 800 | 792 | 800 | 186,300 |
2017/07/21 | 790 | 793 | 785 | 793 | 213,700 |
2017/07/20 | 795 | 795 | 790 | 790 | 226,700 |
2017/07/19 | 791 | 796 | 791 | 792 | 201,100 |
2017/07/18 | 800 | 800 | 791 | 791 | 304,100 |
2017/07/14 | 793 | 800 | 793 | 799 | 317,000 |
2017/07/13 | 783 | 792 | 782 | 792 | 291,000 |
2017/07/12 | 783 | 783 | 779 | 782 | 164,900 |
2017/07/11 | 775 | 783 | 775 | 782 | 220,800 |
2017/07/10 | 771 | 776 | 771 | 774 | 199,400 |
2017/07/07 | 771 | 773 | 769 | 771 | 195,500 |
2017/07/06 | 768 | 774 | 766 | 774 | 235,600 |
2017/07/05 | 777 | 777 | 769 | 769 | 318,000 |
2017/07/04 | 785 | 788 | 775 | 778 | 361,100 |
2017/07/03 | 774 | 786 | 773 | 784 | 391,400 |
2017/06/30 | 768 | 773 | 766 | 770 | 241,200 |
2017/06/29 | 765 | 770 | 764 | 770 | 250,600 |
2017/06/28 | 765 | 778 | 764 | 765 | 451,400 |
2017/06/27 | 760 | 763 | 759 | 762 | 264,400 |
2017/06/26 | 758 | 760 | 757 | 758 | 283,300 |
2017/06/23 | 755 | 757 | 755 | 756 | 123,300 |
2017/06/22 | 754 | 756 | 753 | 754 | 158,700 |
2017/06/21 | 751 | 753 | 750 | 753 | 118,500 |
2017/06/20 | 750 | 752 | 749 | 751 | 202,300 |
2017/06/19 | 747 | 750 | 747 | 750 | 148,700 |
2017/06/16 | 746 | 747 | 745 | 745 | 169,200 |
2017/06/15 | 745 | 746 | 743 | 746 | 140,100 |
2017/06/14 | 743 | 745 | 743 | 743 | 140,200 |
2017/06/13 | 741 | 742 | 740 | 742 | 96,300 |
2017/06/12 | 741 | 741 | 739 | 740 | 106,000 |
2017/06/09 | 740 | 741 | 739 | 741 | 97,400 |
2017/06/08 | 739 | 741 | 739 | 740 | 151,200 |
2017/06/07 | 736 | 739 | 736 | 738 | 133,000 |
2017/06/06 | 738 | 739 | 736 | 736 | 266,200 |
2017/06/05 | 736 | 739 | 735 | 737 | 336,100 |
2017/06/02 | 736 | 737 | 732 | 735 | 140,000 |
2017/06/01 | 734 | 736 | 734 | 734 | 70,300 |
2017/05/31 | 735 | 737 | 732 | 732 | 118,400 |
2017/05/30 | 734 | 735 | 732 | 735 | 62,200 |
2017/05/29 | 732 | 736 | 732 | 733 | 64,600 |
2017/05/26 | 734 | 735 | 731 | 731 | 95,000 |
2017/05/25 | 733 | 735 | 733 | 733 | 91,400 |
2017/05/24 | 736 | 737 | 734 | 734 | 106,900 |
2017/05/23 | 735 | 738 | 735 | 736 | 138,700 |
2017/05/22 | 732 | 735 | 732 | 733 | 146,000 |
2017/05/19 | 730 | 733 | 729 | 731 | 99,000 |
2017/05/18 | 726 | 731 | 726 | 731 | 129,600 |
2017/05/17 | 730 | 731 | 728 | 729 | 75,900 |
2017/05/16 | 731 | 731 | 728 | 729 | 96,200 |
2017/05/15 | 730 | 731 | 727 | 730 | 107,100 |
2017/05/12 | 729 | 731 | 728 | 729 | 82,000 |
2017/05/11 | 729 | 731 | 729 | 729 | 107,100 |
2017/05/10 | 730 | 730 | 729 | 729 | 110,000 |
2017/05/09 | 726 | 730 | 725 | 730 | 140,700 |
2017/05/08 | 725 | 728 | 724 | 726 | 154,400 |
2017/05/02 | 723 | 724 | 721 | 722 | 81,100 |
2017/05/01 | 725 | 727 | 722 | 723 | 123,600 |
2017/04/28 | 723 | 725 | 722 | 725 | 112,100 |
2017/04/27 | 726 | 728 | 726 | 726 | 113,800 |
2017/04/26 | 725 | 726 | 723 | 726 | 102,200 |
2017/04/25 | 724 | 725 | 722 | 723 | 121,200 |
2017/04/24 | 724 | 726 | 722 | 724 | 129,200 |
2017/04/21 | 720 | 725 | 719 | 723 | 171,900 |
2017/04/20 | 714 | 722 | 713 | 718 | 154,800 |
2017/04/19 | 709 | 712 | 707 | 711 | 132,900 |
2017/04/18 | 707 | 709 | 706 | 709 | 113,800 |
2017/04/17 | 700 | 705 | 700 | 703 | 160,200 |
2017/04/14 | 702 | 704 | 700 | 700 | 141,400 |
2017/04/13 | 700 | 704 | 700 | 704 | 164,300 |
2017/04/12 | 705 | 706 | 700 | 704 | 223,000 |
2017/04/11 | 707 | 710 | 705 | 707 | 97,000 |
2017/04/10 | 709 | 710 | 705 | 705 | 108,000 |
2017/04/07 | 703 | 710 | 701 | 704 | 213,900 |
2017/04/06 | 713 | 713 | 701 | 702 | 403,200 |
2017/04/05 | 710 | 717 | 710 | 713 | 203,300 |
2017/04/04 | 722 | 723 | 711 | 711 | 419,900 |
2017/04/03 | 727 | 728 | 720 | 720 | 234,800 |
2017/03/31 | 729 | 732 | 727 | 727 | 286,500 |
2017/03/30 | 724 | 730 | 722 | 727 | 363,700 |
2017/03/29 | 720 | 727 | 720 | 722 | 1,125,600 |
2017/03/28 | 740 | 742 | 738 | 740 | 1,435,400 |
2017/03/27 | 737 | 742 | 737 | 740 | 547,900 |
2017/03/24 | 734 | 737 | 732 | 737 | 339,100 |
2017/03/23 | 737 | 740 | 734 | 734 | 493,000 |
2017/03/22 | 743 | 743 | 736 | 736 | 504,100 |
2017/03/21 | 750 | 750 | 742 | 744 | 495,600 |
2017/03/17 | 742 | 749 | 742 | 749 | 377,900 |
2017/03/16 | 736 | 741 | 736 | 740 | 249,300 |
2017/03/15 | 733 | 737 | 733 | 735 | 245,700 |
2017/03/14 | 729 | 735 | 729 | 733 | 282,800 |
2017/03/13 | 728 | 730 | 727 | 729 | 165,800 |
2017/03/10 | 728 | 728 | 726 | 726 | 169,900 |
2017/03/09 | 726 | 728 | 725 | 725 | 188,300 |
2017/03/08 | 726 | 728 | 725 | 726 | 286,500 |
2017/03/07 | 725 | 726 | 725 | 726 | 270,700 |
2017/03/06 | 725 | 728 | 725 | 725 | 287,000 |
2017/03/03 | 727 | 729 | 725 | 725 | 335,800 |
2017/03/02 | 732 | 733 | 727 | 727 | 371,500 |
2017/03/01 | 733 | 734 | 728 | 730 | 306,700 |
2017/02/28 | 728 | 734 | 728 | 730 | 342,600 |
2017/02/27 | 727 | 728 | 726 | 727 | 234,900 |
2017/02/24 | 725 | 728 | 724 | 727 | 293,900 |
2017/02/23 | 724 | 725 | 724 | 725 | 184,200 |
2017/02/22 | 724 | 725 | 723 | 724 | 187,700 |
2017/02/21 | 724 | 725 | 723 | 723 | 166,300 |
2017/02/20 | 723 | 725 | 722 | 725 | 162,400 |
2017/02/17 | 723 | 724 | 722 | 722 | 147,700 |
2017/02/16 | 724 | 725 | 722 | 723 | 179,000 |
2017/02/15 | 724 | 724 | 723 | 724 | 141,400 |
2017/02/14 | 723 | 724 | 722 | 722 | 198,700 |
2017/02/13 | 723 | 724 | 722 | 723 | 199,700 |
2017/02/10 | 725 | 725 | 723 | 723 | 134,300 |
2017/02/09 | 724 | 724 | 722 | 724 | 111,900 |
2017/02/08 | 724 | 724 | 723 | 724 | 102,300 |
2017/02/07 | 724 | 725 | 723 | 724 | 107,200 |
2017/02/06 | 724 | 725 | 722 | 724 | 90,300 |
2017/02/03 | 722 | 725 | 720 | 724 | 112,400 |
2017/02/02 | 720 | 722 | 720 | 720 | 87,500 |
2017/02/01 | 720 | 722 | 718 | 720 | 151,300 |
2017/01/31 | 721 | 723 | 719 | 721 | 244,700 |
2017/01/30 | 726 | 726 | 720 | 722 | 316,000 |
2017/01/27 | 725 | 727 | 725 | 726 | 126,800 |
2017/01/26 | 725 | 726 | 724 | 726 | 106,500 |
2017/01/25 | 725 | 727 | 724 | 725 | 139,800 |
2017/01/24 | 723 | 725 | 721 | 725 | 102,400 |
2017/01/23 | 725 | 725 | 722 | 723 | 127,400 |
2017/01/20 | 722 | 724 | 721 | 723 | 122,200 |
2017/01/19 | 719 | 721 | 718 | 720 | 120,800 |
2017/01/18 | 718 | 719 | 716 | 718 | 186,300 |
2017/01/17 | 722 | 723 | 720 | 720 | 189,300 |
2017/01/16 | 724 | 725 | 722 | 722 | 134,400 |
2017/01/13 | 722 | 724 | 721 | 724 | 115,100 |
2017/01/12 | 724 | 725 | 722 | 724 | 150,800 |
2017/01/11 | 724 | 725 | 723 | 724 | 135,000 |
2017/01/10 | 723 | 725 | 721 | 723 | 207,600 |
2017/01/06 | 724 | 724 | 720 | 722 | 153,900 |
2017/01/05 | 724 | 725 | 721 | 722 | 165,100 |
2017/01/04 | 719 | 725 | 719 | 721 | 201,400 |