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 |
---|---|---|---|---|---|
2019/12/30 | 1,017 | 1,025 | 1,015 | 1,015 | 255,900 |
2019/12/27 | 1,013 | 1,019 | 1,012 | 1,017 | 172,900 |
2019/12/26 | 1,011 | 1,013 | 1,009 | 1,013 | 179,100 |
2019/12/25 | 1,008 | 1,011 | 1,007 | 1,011 | 175,800 |
2019/12/24 | 1,006 | 1,009 | 1,005 | 1,008 | 95,300 |
2019/12/23 | 1,005 | 1,008 | 1,005 | 1,007 | 120,700 |
2019/12/20 | 1,012 | 1,012 | 1,006 | 1,006 | 149,200 |
2019/12/19 | 1,010 | 1,013 | 1,008 | 1,008 | 117,100 |
2019/12/18 | 1,005 | 1,009 | 1,004 | 1,009 | 98,200 |
2019/12/17 | 1,005 | 1,006 | 1,002 | 1,003 | 138,500 |
2019/12/16 | 1,006 | 1,011 | 1,004 | 1,005 | 112,600 |
2019/12/13 | 1,009 | 1,011 | 1,005 | 1,006 | 130,300 |
2019/12/12 | 1,008 | 1,010 | 1,005 | 1,008 | 81,800 |
2019/12/11 | 1,008 | 1,010 | 1,007 | 1,009 | 76,200 |
2019/12/10 | 1,012 | 1,012 | 1,008 | 1,009 | 76,800 |
2019/12/09 | 1,012 | 1,013 | 1,009 | 1,012 | 91,100 |
2019/12/06 | 1,010 | 1,012 | 1,008 | 1,012 | 69,400 |
2019/12/05 | 1,010 | 1,012 | 1,007 | 1,012 | 125,100 |
2019/12/04 | 1,005 | 1,010 | 1,005 | 1,010 | 73,600 |
2019/12/03 | 1,007 | 1,010 | 1,005 | 1,006 | 65,200 |
2019/12/02 | 1,007 | 1,010 | 1,007 | 1,010 | 68,800 |
2019/11/29 | 1,008 | 1,010 | 1,006 | 1,009 | 73,200 |
2019/11/28 | 1,008 | 1,009 | 1,006 | 1,008 | 42,200 |
2019/11/27 | 1,007 | 1,010 | 1,007 | 1,010 | 72,500 |
2019/11/26 | 1,002 | 1,009 | 1,002 | 1,009 | 135,900 |
2019/11/25 | 1,006 | 1,006 | 1,003 | 1,003 | 70,100 |
2019/11/22 | 1,005 | 1,006 | 1,002 | 1,003 | 88,300 |
2019/11/21 | 1,006 | 1,009 | 1,001 | 1,009 | 92,000 |
2019/11/20 | 1,008 | 1,009 | 1,003 | 1,009 | 98,600 |
2019/11/19 | 1,009 | 1,009 | 1,005 | 1,009 | 63,400 |
2019/11/18 | 1,009 | 1,011 | 1,007 | 1,009 | 70,300 |
2019/11/15 | 1,007 | 1,010 | 1,007 | 1,008 | 49,400 |
2019/11/14 | 1,011 | 1,012 | 1,006 | 1,009 | 76,500 |
2019/11/13 | 1,008 | 1,012 | 1,008 | 1,011 | 93,400 |
2019/11/12 | 1,005 | 1,010 | 1,005 | 1,010 | 76,300 |
2019/11/11 | 1,003 | 1,008 | 1,003 | 1,008 | 127,900 |
2019/11/08 | 1,004 | 1,005 | 1,000 | 1,003 | 91,100 |
2019/11/07 | 998 | 1,005 | 998 | 1,004 | 121,000 |
2019/11/06 | 1,000 | 1,001 | 998 | 1,000 | 112,000 |
2019/11/05 | 998 | 1,004 | 998 | 1,003 | 123,400 |
2019/11/01 | 998 | 1,004 | 997 | 997 | 149,100 |
2019/10/31 | 1,001 | 1,007 | 999 | 999 | 157,500 |
2019/10/30 | 999 | 1,002 | 998 | 1,002 | 115,300 |
2019/10/29 | 997 | 1,001 | 997 | 998 | 91,000 |
2019/10/28 | 998 | 999 | 993 | 997 | 68,100 |
2019/10/25 | 999 | 1,002 | 998 | 998 | 77,000 |
2019/10/24 | 1,003 | 1,005 | 1,000 | 1,002 | 79,000 |
2019/10/23 | 1,000 | 1,002 | 997 | 1,002 | 89,000 |
2019/10/21 | 997 | 1,002 | 997 | 998 | 80,300 |
2019/10/18 | 1,000 | 1,002 | 997 | 999 | 82,000 |
2019/10/17 | 1,000 | 1,004 | 997 | 997 | 124,700 |
2019/10/16 | 1,001 | 1,004 | 998 | 1,000 | 97,900 |
2019/10/15 | 1,000 | 1,007 | 999 | 999 | 162,600 |
2019/10/11 | 1,002 | 1,003 | 994 | 996 | 137,200 |
2019/10/10 | 1,002 | 1,007 | 1,002 | 1,004 | 68,400 |
2019/10/09 | 1,005 | 1,008 | 1,005 | 1,008 | 83,200 |
2019/10/08 | 1,002 | 1,007 | 1,001 | 1,007 | 148,800 |
2019/10/07 | 1,000 | 1,003 | 997 | 1,002 | 142,500 |
2019/10/04 | 992 | 1,000 | 991 | 1,000 | 177,800 |
2019/10/03 | 992 | 997 | 988 | 989 | 128,000 |
2019/10/02 | 983 | 998 | 983 | 993 | 231,200 |
2019/10/01 | 975 | 988 | 975 | 984 | 240,400 |
2019/09/30 | 976 | 982 | 973 | 974 | 317,300 |
2019/09/27 | 979 | 986 | 975 | 980 | 1,121,200 |
2019/09/26 | 1,012 | 1,016 | 1,009 | 1,009 | 1,041,800 |
2019/09/25 | 1,018 | 1,021 | 1,011 | 1,011 | 464,300 |
2019/09/24 | 1,018 | 1,022 | 1,018 | 1,020 | 343,300 |
2019/09/20 | 1,016 | 1,022 | 1,016 | 1,018 | 226,700 |
2019/09/19 | 1,009 | 1,017 | 1,009 | 1,017 | 166,400 |
2019/09/18 | 1,017 | 1,018 | 1,007 | 1,010 | 205,400 |
2019/09/17 | 1,021 | 1,022 | 1,016 | 1,018 | 193,500 |
2019/09/13 | 1,021 | 1,024 | 1,020 | 1,021 | 153,400 |
2019/09/12 | 1,021 | 1,026 | 1,021 | 1,021 | 170,300 |
2019/09/11 | 1,019 | 1,024 | 1,018 | 1,019 | 201,200 |
2019/09/10 | 1,015 | 1,018 | 1,014 | 1,018 | 133,600 |
2019/09/09 | 1,016 | 1,017 | 1,014 | 1,015 | 105,400 |
2019/09/06 | 1,015 | 1,017 | 1,014 | 1,016 | 87,500 |
2019/09/05 | 1,010 | 1,017 | 1,010 | 1,014 | 249,200 |
2019/09/04 | 1,007 | 1,010 | 1,006 | 1,010 | 102,700 |
2019/09/03 | 1,007 | 1,009 | 1,005 | 1,008 | 106,400 |
2019/09/02 | 999 | 1,009 | 999 | 1,006 | 144,500 |
2019/08/30 | 998 | 999 | 995 | 999 | 131,000 |
2019/08/29 | 1,000 | 1,000 | 996 | 997 | 102,600 |
2019/08/28 | 1,000 | 1,000 | 997 | 1,000 | 75,800 |
2019/08/27 | 1,002 | 1,003 | 996 | 996 | 129,100 |
2019/08/26 | 991 | 1,002 | 989 | 999 | 131,800 |
2019/08/23 | 999 | 1,000 | 997 | 999 | 77,100 |
2019/08/22 | 1,002 | 1,002 | 998 | 1,001 | 68,000 |
2019/08/21 | 1,000 | 1,002 | 998 | 999 | 57,000 |
2019/08/20 | 999 | 1,003 | 997 | 1,003 | 104,300 |
2019/08/19 | 996 | 998 | 993 | 998 | 97,900 |
2019/08/16 | 990 | 995 | 989 | 993 | 114,000 |
2019/08/15 | 982 | 990 | 979 | 989 | 212,400 |
2019/08/14 | 991 | 992 | 988 | 991 | 107,100 |
2019/08/13 | 986 | 993 | 981 | 991 | 140,300 |
2019/08/09 | 989 | 991 | 986 | 990 | 137,700 |
2019/08/08 | 990 | 992 | 985 | 990 | 131,800 |
2019/08/07 | 984 | 991 | 983 | 989 | 175,000 |
2019/08/06 | 968 | 981 | 966 | 980 | 227,400 |
2019/08/05 | 979 | 982 | 970 | 981 | 240,800 |
2019/08/02 | 982 | 987 | 978 | 984 | 250,000 |
2019/08/01 | 991 | 992 | 983 | 989 | 241,700 |
2019/07/31 | 1,000 | 1,001 | 993 | 999 | 138,100 |
2019/07/30 | 1,001 | 1,005 | 999 | 1,003 | 186,200 |
2019/07/29 | 991 | 1,006 | 991 | 1,000 | 306,600 |
2019/07/26 | 987 | 992 | 985 | 991 | 72,700 |
2019/07/25 | 993 | 993 | 988 | 990 | 134,500 |
2019/07/24 | 986 | 990 | 983 | 989 | 122,200 |
2019/07/23 | 985 | 990 | 982 | 986 | 95,400 |
2019/07/22 | 989 | 995 | 983 | 991 | 85,600 |
2019/07/19 | 983 | 992 | 973 | 989 | 144,600 |
2019/07/18 | 985 | 986 | 974 | 975 | 183,700 |
2019/07/17 | 987 | 990 | 985 | 987 | 95,400 |
2019/07/16 | 990 | 991 | 984 | 990 | 94,300 |
2019/07/12 | 991 | 993 | 989 | 992 | 79,500 |
2019/07/11 | 989 | 990 | 984 | 988 | 121,400 |
2019/07/10 | 988 | 998 | 987 | 993 | 219,100 |
2019/07/09 | 983 | 992 | 983 | 990 | 95,100 |
2019/07/08 | 991 | 992 | 979 | 981 | 180,600 |
2019/07/05 | 994 | 995 | 990 | 993 | 103,700 |
2019/07/04 | 983 | 995 | 982 | 993 | 255,000 |
2019/07/03 | 972 | 982 | 972 | 982 | 199,100 |
2019/07/02 | 965 | 972 | 962 | 971 | 131,100 |
2019/07/01 | 964 | 966 | 961 | 964 | 124,800 |
2019/06/28 | 943 | 959 | 943 | 954 | 146,300 |
2019/06/27 | 943 | 945 | 938 | 945 | 83,800 |
2019/06/26 | 934 | 944 | 934 | 941 | 170,600 |
2019/06/25 | 932 | 937 | 932 | 933 | 102,600 |
2019/06/24 | 934 | 938 | 931 | 935 | 178,700 |
2019/06/21 | 945 | 947 | 937 | 938 | 216,900 |
2019/06/20 | 944 | 954 | 944 | 952 | 113,800 |
2019/06/19 | 944 | 948 | 941 | 944 | 132,900 |
2019/06/18 | 951 | 954 | 941 | 942 | 171,100 |
2019/06/17 | 957 | 961 | 952 | 955 | 95,300 |
2019/06/14 | 960 | 960 | 956 | 957 | 71,000 |
2019/06/13 | 966 | 967 | 956 | 960 | 107,500 |
2019/06/12 | 977 | 977 | 965 | 965 | 131,600 |
2019/06/11 | 975 | 988 | 975 | 979 | 264,200 |
2019/06/10 | 973 | 974 | 969 | 974 | 80,000 |
2019/06/07 | 970 | 973 | 964 | 973 | 114,200 |
2019/06/06 | 970 | 976 | 965 | 969 | 107,800 |
2019/06/05 | 961 | 969 | 961 | 968 | 146,300 |
2019/06/04 | 953 | 960 | 950 | 960 | 162,400 |
2019/06/03 | 948 | 959 | 945 | 955 | 160,900 |
2019/05/31 | 960 | 961 | 951 | 952 | 103,800 |
2019/05/30 | 956 | 960 | 954 | 957 | 101,400 |
2019/05/29 | 960 | 965 | 955 | 963 | 124,300 |
2019/05/28 | 963 | 968 | 958 | 960 | 159,000 |
2019/05/27 | 956 | 968 | 955 | 968 | 130,400 |
2019/05/24 | 944 | 955 | 944 | 955 | 128,700 |
2019/05/23 | 945 | 952 | 945 | 950 | 115,800 |
2019/05/22 | 945 | 948 | 942 | 947 | 114,700 |
2019/05/21 | 942 | 949 | 940 | 943 | 149,300 |
2019/05/20 | 942 | 950 | 940 | 948 | 127,800 |
2019/05/17 | 929 | 937 | 924 | 934 | 158,400 |
2019/05/16 | 930 | 931 | 921 | 923 | 142,400 |
2019/05/15 | 918 | 923 | 909 | 923 | 194,900 |
2019/05/14 | 899 | 916 | 888 | 914 | 454,400 |
2019/05/13 | 941 | 942 | 911 | 917 | 487,600 |
2019/05/10 | 941 | 946 | 935 | 941 | 285,200 |
2019/05/09 | 951 | 953 | 935 | 946 | 371,200 |
2019/05/08 | 960 | 962 | 951 | 960 | 267,400 |
2019/05/07 | 963 | 971 | 959 | 970 | 176,100 |
2019/04/26 | 968 | 968 | 962 | 962 | 195,700 |
2019/04/25 | 969 | 970 | 965 | 970 | 67,200 |
2019/04/24 | 969 | 974 | 968 | 973 | 123,500 |
2019/04/23 | 960 | 969 | 960 | 969 | 131,600 |
2019/04/22 | 960 | 961 | 957 | 960 | 158,300 |
2019/04/19 | 960 | 968 | 960 | 962 | 102,900 |
2019/04/18 | 965 | 966 | 960 | 960 | 116,200 |
2019/04/17 | 967 | 967 | 961 | 966 | 110,500 |
2019/04/16 | 969 | 973 | 967 | 972 | 93,400 |
2019/04/15 | 970 | 973 | 966 | 969 | 137,300 |
2019/04/12 | 960 | 970 | 960 | 966 | 135,900 |
2019/04/11 | 950 | 960 | 950 | 957 | 137,900 |
2019/04/10 | 946 | 954 | 946 | 951 | 118,400 |
2019/04/09 | 951 | 952 | 946 | 949 | 168,400 |
2019/04/08 | 960 | 961 | 951 | 953 | 154,500 |
2019/04/05 | 961 | 966 | 958 | 958 | 164,500 |
2019/04/04 | 946 | 962 | 946 | 957 | 243,700 |
2019/04/03 | 960 | 960 | 941 | 944 | 399,300 |
2019/04/02 | 984 | 986 | 960 | 961 | 403,100 |
2019/04/01 | 985 | 991 | 983 | 983 | 195,800 |
2019/03/29 | 980 | 988 | 980 | 983 | 177,900 |
2019/03/28 | 990 | 991 | 977 | 977 | 315,200 |
2019/03/27 | 985 | 998 | 981 | 996 | 1,254,400 |
2019/03/26 | 1,019 | 1,023 | 1,001 | 1,001 | 1,315,400 |
2019/03/25 | 1,022 | 1,028 | 1,019 | 1,022 | 615,000 |
2019/03/22 | 1,030 | 1,033 | 1,029 | 1,030 | 335,300 |
2019/03/20 | 1,033 | 1,034 | 1,030 | 1,031 | 170,700 |
2019/03/19 | 1,033 | 1,035 | 1,030 | 1,033 | 224,600 |
2019/03/18 | 1,037 | 1,039 | 1,035 | 1,035 | 170,800 |
2019/03/15 | 1,029 | 1,035 | 1,026 | 1,035 | 264,500 |
2019/03/14 | 1,030 | 1,031 | 1,025 | 1,029 | 129,800 |
2019/03/13 | 1,032 | 1,033 | 1,025 | 1,026 | 135,400 |
2019/03/12 | 1,032 | 1,038 | 1,031 | 1,031 | 172,100 |
2019/03/11 | 1,029 | 1,033 | 1,025 | 1,032 | 142,800 |
2019/03/08 | 1,034 | 1,035 | 1,023 | 1,033 | 313,000 |
2019/03/07 | 1,038 | 1,043 | 1,037 | 1,042 | 193,300 |
2019/03/06 | 1,031 | 1,038 | 1,031 | 1,036 | 124,500 |
2019/03/05 | 1,035 | 1,037 | 1,028 | 1,030 | 232,900 |
2019/03/04 | 1,043 | 1,049 | 1,035 | 1,037 | 347,700 |
2019/03/01 | 1,030 | 1,037 | 1,026 | 1,035 | 197,800 |
2019/02/28 | 1,020 | 1,030 | 1,020 | 1,025 | 207,800 |
2019/02/27 | 1,019 | 1,023 | 1,017 | 1,017 | 192,500 |
2019/02/26 | 1,004 | 1,024 | 1,004 | 1,022 | 414,900 |
2019/02/25 | 1,003 | 1,005 | 1,000 | 1,003 | 223,600 |
2019/02/22 | 997 | 1,000 | 994 | 999 | 116,600 |
2019/02/21 | 1,000 | 1,007 | 998 | 998 | 211,500 |
2019/02/20 | 992 | 999 | 992 | 999 | 182,100 |
2019/02/19 | 986 | 992 | 985 | 991 | 134,400 |
2019/02/18 | 989 | 989 | 983 | 985 | 158,200 |
2019/02/15 | 980 | 984 | 975 | 983 | 105,100 |
2019/02/14 | 985 | 986 | 980 | 980 | 96,000 |
2019/02/13 | 974 | 985 | 972 | 982 | 154,100 |
2019/02/12 | 965 | 971 | 964 | 970 | 131,100 |
2019/02/08 | 963 | 964 | 960 | 962 | 184,600 |
2019/02/07 | 968 | 969 | 965 | 965 | 120,300 |
2019/02/06 | 974 | 975 | 966 | 968 | 171,500 |
2019/02/05 | 972 | 975 | 970 | 974 | 111,000 |
2019/02/04 | 973 | 976 | 964 | 966 | 301,000 |
2019/02/01 | 987 | 989 | 972 | 972 | 419,700 |
2019/01/31 | 986 | 991 | 986 | 990 | 136,400 |
2019/01/30 | 990 | 990 | 985 | 985 | 174,000 |
2019/01/29 | 989 | 994 | 989 | 991 | 150,500 |
2019/01/28 | 990 | 994 | 988 | 989 | 121,500 |
2019/01/25 | 988 | 992 | 982 | 988 | 155,100 |
2019/01/24 | 990 | 992 | 987 | 988 | 146,600 |
2019/01/23 | 991 | 994 | 984 | 991 | 207,900 |
2019/01/22 | 998 | 1,004 | 992 | 995 | 210,500 |
2019/01/21 | 996 | 1,002 | 994 | 1,000 | 257,100 |
2019/01/18 | 990 | 995 | 989 | 993 | 149,100 |
2019/01/17 | 990 | 993 | 987 | 989 | 178,500 |
2019/01/16 | 990 | 993 | 985 | 987 | 168,200 |
2019/01/15 | 985 | 989 | 982 | 987 | 153,600 |
2019/01/11 | 989 | 990 | 984 | 985 | 162,600 |
2019/01/10 | 977 | 989 | 975 | 985 | 209,100 |
2019/01/09 | 990 | 992 | 984 | 986 | 303,100 |
2019/01/08 | 984 | 992 | 979 | 987 | 289,800 |
2019/01/07 | 990 | 990 | 967 | 975 | 344,700 |
2019/01/04 | 930 | 963 | 923 | 952 | 428,400 |