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
2020/12/30 875 878 870 870 148,000
2020/12/29 867 882 867 880 158,400
2020/12/28 877 882 867 870 180,200
2020/12/25 877 888 873 877 223,600
2020/12/24 872 883 870 872 318,400
2020/12/23 864 865 858 864 171,300
2020/12/22 853 860 853 856 187,000
2020/12/21 860 872 854 855 225,200
2020/12/18 847 860 845 855 258,300
2020/12/17 848 855 844 847 195,800
2020/12/16 850 853 848 848 102,600
2020/12/15 850 854 847 853 104,000
2020/12/14 853 856 845 848 127,800
2020/12/11 850 854 846 854 86,700
2020/12/10 858 860 846 851 107,000
2020/12/09 850 855 845 854 104,700
2020/12/08 838 853 838 852 189,600
2020/12/07 843 845 838 838 124,600
2020/12/04 840 847 837 844 155,500
2020/12/03 828 840 823 840 151,700
2020/12/02 822 834 818 830 164,400
2020/12/01 816 822 813 819 189,900
2020/11/30 830 831 813 816 381,500
2020/11/27 819 835 817 835 225,300
2020/11/26 835 838 824 824 248,500
2020/11/25 854 857 837 837 219,300
2020/11/24 851 858 847 848 145,300
2020/11/20 845 851 842 845 115,900
2020/11/19 866 867 848 854 193,300
2020/11/18 879 879 868 868 101,300
2020/11/17 888 888 877 884 130,100
2020/11/16 875 885 872 884 203,300
2020/11/13 880 883 865 870 202,400
2020/11/12 884 885 875 884 193,000
2020/11/11 880 885 875 882 205,500
2020/11/10 870 880 861 876 555,700
2020/11/09 865 867 852 857 161,600
2020/11/06 865 868 858 863 104,000
2020/11/05 859 868 852 868 150,000
2020/11/04 865 869 849 858 178,500
2020/11/02 850 863 849 859 265,400
2020/10/30 849 849 829 836 282,500
2020/10/29 853 865 853 856 154,500
2020/10/28 864 869 857 868 113,600
2020/10/27 870 871 858 870 148,100
2020/10/26 864 878 863 871 206,900
2020/10/23 855 864 852 864 127,100
2020/10/22 861 861 853 859 136,100
2020/10/21 849 864 849 861 232,300
2020/10/20 842 846 835 846 140,500
2020/10/19 825 844 824 843 190,700
2020/10/16 843 844 822 827 292,000
2020/10/15 838 848 837 843 224,200
2020/10/14 829 839 827 839 163,700
2020/10/13 846 848 830 832 258,700
2020/10/12 842 850 841 844 191,400
2020/10/09 844 846 835 842 272,100
2020/10/08 855 858 840 840 295,300
2020/10/07 860 860 846 851 311,200
2020/10/06 876 876 857 860 279,600
2020/10/05 870 884 866 867 280,200
2020/10/02 869 881 857 861 460,900
2020/09/30 868 877 861 862 323,100
2020/09/29 877 879 859 870 1,176,600
2020/09/28 884 894 882 890 2,476,700
2020/09/25 909 916 886 888 800,800
2020/09/24 924 926 909 909 474,900
2020/09/23 929 930 916 930 386,800
2020/09/18 917 938 913 931 445,500
2020/09/17 911 928 909 920 260,500
2020/09/16 911 915 907 914 148,900
2020/09/15 910 912 899 908 211,400
2020/09/14 910 915 904 912 235,700
2020/09/11 932 933 914 916 361,500
2020/09/10 931 938 925 934 262,500
2020/09/09 909 940 905 923 438,200
2020/09/08 904 919 898 918 276,400
2020/09/07 893 905 893 901 206,500
2020/09/04 879 897 878 893 196,900
2020/09/03 898 898 889 890 136,500
2020/09/02 902 903 885 892 276,300
2020/09/01 891 902 885 896 333,400
2020/08/31 884 903 882 900 382,300
2020/08/28 872 895 866 871 429,100
2020/08/27 882 882 872 874 184,400
2020/08/26 867 880 854 879 261,200
2020/08/25 854 867 854 861 232,100
2020/08/24 845 849 837 844 231,000
2020/08/21 832 846 832 835 252,800
2020/08/20 833 839 829 831 167,800
2020/08/19 826 840 823 838 193,800
2020/08/18 837 837 820 829 204,600
2020/08/17 845 845 831 835 134,200
2020/08/14 828 852 822 845 320,100
2020/08/13 840 847 814 829 340,600
2020/08/12 815 832 800 829 417,200
2020/08/11 781 809 774 806 509,400
2020/08/07 757 778 757 773 228,300
2020/08/06 765 765 756 762 128,500
2020/08/05 777 779 753 770 189,200
2020/08/04 761 774 757 774 283,300
2020/08/03 744 764 743 751 240,900
2020/07/31 747 763 734 742 429,300
2020/07/30 781 788 752 753 415,400
2020/07/29 794 795 783 784 225,400
2020/07/28 807 811 796 800 112,800
2020/07/27 803 812 792 807 145,300
2020/07/22 816 818 803 803 109,300
2020/07/21 799 814 798 814 220,300
2020/07/20 793 796 787 796 111,100
2020/07/17 800 801 787 795 174,600
2020/07/16 800 808 798 805 204,000
2020/07/15 789 795 780 795 237,600
2020/07/14 795 799 778 783 208,700
2020/07/13 784 794 777 793 216,200
2020/07/10 795 795 779 779 312,600
2020/07/09 807 811 796 796 202,700
2020/07/08 804 815 800 803 116,400
2020/07/07 810 814 801 807 166,500
2020/07/06 781 808 781 808 244,600
2020/07/03 801 808 780 785 300,000
2020/07/02 799 810 793 799 273,400
2020/07/01 818 819 795 797 383,600
2020/06/30 822 832 817 820 213,800
2020/06/29 823 825 808 812 354,500
2020/06/26 831 837 826 833 180,700
2020/06/25 845 847 830 831 277,000
2020/06/24 854 859 848 848 147,600
2020/06/23 856 861 848 854 169,400
2020/06/22 844 854 837 854 222,400
2020/06/19 858 861 847 847 386,100
2020/06/18 864 864 852 860 178,800
2020/06/17 870 870 857 865 157,200
2020/06/16 865 873 859 866 244,600
2020/06/15 870 875 850 850 281,300
2020/06/12 850 874 850 870 307,500
2020/06/11 887 892 874 880 243,300
2020/06/10 897 899 888 892 155,900
2020/06/09 907 908 895 899 144,700
2020/06/08 916 916 897 903 262,800
2020/06/05 898 907 895 904 215,500
2020/06/04 892 899 887 898 206,000
2020/06/03 890 897 880 889 183,200
2020/06/02 878 890 878 887 201,800
2020/06/01 890 890 871 876 294,100
2020/05/29 906 907 886 893 421,800
2020/05/28 915 919 906 914 263,300
2020/05/27 924 927 901 905 305,400
2020/05/26 888 924 888 919 609,400
2020/05/25 885 886 872 878 315,400
2020/05/22 872 879 864 864 221,100
2020/05/21 874 882 874 879 166,700
2020/05/20 858 877 856 872 187,700
2020/05/19 871 877 859 859 194,700
2020/05/18 850 860 850 857 150,100
2020/05/15 855 865 840 850 218,200
2020/05/14 870 875 860 861 133,300
2020/05/13 861 878 858 873 182,800
2020/05/12 884 885 866 868 223,500
2020/05/11 858 879 853 877 385,500
2020/05/08 818 842 815 838 362,300
2020/05/07 825 829 802 810 406,900
2020/05/01 840 842 820 828 233,800
2020/04/30 840 857 832 847 449,100
2020/04/28 816 829 806 825 359,300
2020/04/27 803 809 800 807 253,700
2020/04/24 807 809 793 800 405,900
2020/04/23 809 820 807 810 323,900
2020/04/22 808 824 806 810 401,800
2020/04/21 848 854 829 838 400,200
2020/04/20 851 865 841 863 269,600
2020/04/17 859 867 850 858 369,600
2020/04/16 840 853 840 848 284,600
2020/04/15 850 862 840 846 517,400
2020/04/14 821 845 820 839 443,200
2020/04/13 814 827 811 823 430,000
2020/04/10 823 845 816 835 435,700
2020/04/09 840 857 817 835 556,900
2020/04/08 788 847 783 845 610,000
2020/04/07 782 797 763 790 656,300
2020/04/06 702 755 693 752 1,080,700
2020/04/03 760 782 725 727 832,100
2020/04/02 772 797 758 761 732,000
2020/04/01 838 839 796 798 687,500
2020/03/31 864 875 852 853 485,400
2020/03/30 796 859 795 858 1,494,400
2020/03/27 899 900 852 858 1,769,500
2020/03/26 895 896 870 890 954,600
2020/03/25 926 926 897 913 823,000
2020/03/24 907 918 885 896 836,000
2020/03/23 903 925 870 898 965,500
2020/03/19 852 899 845 899 1,140,800
2020/03/18 801 869 801 843 1,205,800
2020/03/17 726 793 720 779 1,030,400
2020/03/16 750 773 735 741 1,030,000
2020/03/13 730 750 705 735 1,404,900
2020/03/12 822 832 783 783 1,066,300
2020/03/11 850 879 848 848 734,700
2020/03/10 798 845 777 840 1,440,300
2020/03/09 873 877 837 848 1,004,800
2020/03/06 920 920 891 899 597,100
2020/03/05 926 927 912 927 249,600
2020/03/04 907 920 897 909 515,400
2020/03/03 972 975 919 921 608,400
2020/03/02 859 955 858 938 1,234,900
2020/02/28 910 927 880 899 1,647,900
2020/02/27 980 983 963 974 800,300
2020/02/26 990 991 981 981 628,600
2020/02/25 994 1,004 988 992 671,700
2020/02/21 1,012 1,021 1,012 1,012 132,600
2020/02/20 1,021 1,028 1,013 1,015 177,100
2020/02/19 1,010 1,024 1,009 1,020 125,800
2020/02/18 1,019 1,019 1,010 1,013 195,700
2020/02/17 1,028 1,028 1,020 1,023 158,000
2020/02/14 1,040 1,040 1,032 1,035 114,700
2020/02/13 1,045 1,046 1,038 1,040 102,800
2020/02/12 1,036 1,042 1,035 1,040 100,200
2020/02/10 1,030 1,036 1,027 1,035 74,100
2020/02/07 1,038 1,041 1,035 1,036 90,100
2020/02/06 1,038 1,039 1,033 1,034 85,700
2020/02/05 1,030 1,034 1,027 1,033 115,900
2020/02/04 1,011 1,022 1,011 1,020 93,400
2020/02/03 1,008 1,014 1,007 1,010 274,300
2020/01/31 1,014 1,025 1,014 1,021 146,300
2020/01/30 1,022 1,028 1,013 1,019 165,500
2020/01/29 1,028 1,028 1,020 1,026 175,500
2020/01/28 1,029 1,029 1,018 1,023 187,500
2020/01/27 1,033 1,038 1,028 1,030 228,100
2020/01/24 1,046 1,046 1,037 1,042 96,800
2020/01/23 1,039 1,047 1,037 1,044 107,800
2020/01/22 1,040 1,040 1,037 1,039 62,600
2020/01/21 1,037 1,041 1,032 1,040 108,200
2020/01/20 1,040 1,041 1,036 1,037 80,200
2020/01/17 1,048 1,048 1,040 1,041 107,800
2020/01/16 1,041 1,048 1,041 1,047 143,500
2020/01/15 1,034 1,040 1,034 1,040 116,100
2020/01/14 1,031 1,035 1,030 1,035 128,000
2020/01/10 1,029 1,033 1,028 1,031 174,300
2020/01/09 1,019 1,026 1,018 1,025 216,200
2020/01/08 1,016 1,016 1,009 1,016 162,800
2020/01/07 1,010 1,020 1,010 1,018 120,500
2020/01/06 1,009 1,012 1,005 1,012 199,500

このページの先頭へ