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 |