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
2021/12/30 766 773 763 770 237,900
2021/12/29 756 771 756 771 441,100
2021/12/28 750 756 746 756 440,300
2021/12/27 756 758 751 751 308,100
2021/12/24 757 762 756 758 208,900
2021/12/23 754 758 751 756 226,700
2021/12/22 752 756 752 754 233,000
2021/12/21 745 752 745 749 360,300
2021/12/20 760 763 743 745 612,900
2021/12/17 760 763 755 760 398,400
2021/12/16 764 769 759 765 212,300
2021/12/15 768 771 765 768 120,300
2021/12/14 766 769 762 766 187,300
2021/12/13 772 774 759 762 230,700
2021/12/10 767 772 763 771 182,900
2021/12/09 767 773 766 767 239,600
2021/12/08 765 767 761 767 237,000
2021/12/07 763 765 756 764 240,400
2021/12/06 761 762 750 751 322,900
2021/12/03 749 762 749 762 290,900
2021/12/02 744 755 742 750 323,800
2021/12/01 748 760 744 750 400,400
2021/11/30 755 766 750 750 472,400
2021/11/29 750 760 743 749 560,300
2021/11/26 762 763 757 761 220,300
2021/11/25 767 768 758 763 340,300
2021/11/24 773 779 768 768 201,000
2021/11/22 770 780 768 776 196,000
2021/11/19 774 774 766 773 308,600
2021/11/18 787 787 776 778 317,100
2021/11/17 796 796 788 788 214,800
2021/11/16 792 799 788 793 400,600
2021/11/15 787 794 787 791 298,600
2021/11/12 780 792 780 789 323,900
2021/11/11 777 784 775 782 217,300
2021/11/10 782 782 776 778 151,000
2021/11/09 790 790 777 778 386,400
2021/11/08 791 793 786 790 255,400
2021/11/05 780 792 779 792 486,000
2021/11/04 780 786 780 786 359,200
2021/11/02 771 786 771 786 461,800
2021/11/01 761 778 761 778 360,900
2021/10/29 764 772 761 768 233,600
2021/10/28 763 776 763 768 522,100
2021/10/27 761 764 757 761 249,500
2021/10/26 752 761 752 759 186,400
2021/10/25 756 757 751 752 224,000
2021/10/22 761 761 757 758 228,200
2021/10/21 761 765 755 757 215,700
2021/10/20 756 764 755 764 304,200
2021/10/19 758 761 755 758 245,500
2021/10/18 767 768 758 760 311,400
2021/10/15 758 765 754 765 408,400
2021/10/14 749 752 742 749 326,700
2021/10/13 755 759 750 750 237,200
2021/10/12 760 760 753 754 376,500
2021/10/11 754 762 752 762 334,700
2021/10/08 745 761 745 756 491,500
2021/10/07 763 765 741 741 1,024,700
2021/10/06 779 779 762 763 546,700
2021/10/05 781 783 769 775 661,700
2021/10/04 792 794 780 787 684,300
2021/10/01 785 785 775 785 538,400
2021/09/30 782 788 777 787 664,900
2021/09/29 783 783 772 780 1,893,200
2021/09/28 791 793 784 792 3,547,900
2021/09/27 794 797 790 792 1,134,800
2021/09/24 790 791 787 790 548,400
2021/09/22 793 793 777 780 993,400
2021/09/21 784 796 781 793 629,100
2021/09/17 790 795 788 791 350,500
2021/09/16 798 798 785 791 536,900
2021/09/15 806 806 793 797 626,100
2021/09/14 808 812 806 810 421,600
2021/09/13 797 807 794 807 702,200
2021/09/10 794 798 793 796 386,500
2021/09/09 785 795 784 795 566,700
2021/09/08 790 791 784 785 437,700
2021/09/07 787 788 782 786 422,900
2021/09/06 794 796 781 782 568,300
2021/09/03 788 791 787 790 278,400
2021/09/02 789 790 783 790 301,500
2021/09/01 788 791 782 783 305,800
2021/08/31 789 792 786 789 411,500
2021/08/30 784 793 782 790 458,900
2021/08/27 779 781 776 778 214,600
2021/08/26 781 784 777 779 202,700
2021/08/25 787 787 777 780 374,300
2021/08/24 790 791 783 785 249,100
2021/08/23 785 788 781 783 208,800
2021/08/20 776 783 776 781 250,500
2021/08/19 773 779 773 775 199,300
2021/08/18 776 778 766 770 426,500
2021/08/17 790 792 776 777 398,800
2021/08/16 790 795 786 794 356,300
2021/08/13 787 792 785 790 433,000
2021/08/12 784 786 778 783 247,600
2021/08/11 776 783 772 782 372,400
2021/08/10 758 774 757 774 369,800
2021/08/06 762 767 755 758 424,100
2021/08/05 765 771 760 760 405,900
2021/08/04 779 779 766 768 598,800
2021/08/03 783 786 778 780 308,300
2021/08/02 780 791 777 789 553,700
2021/07/30 775 779 773 776 244,700
2021/07/29 778 785 773 774 357,400
2021/07/28 777 778 774 776 202,000
2021/07/27 778 779 772 778 282,700
2021/07/26 775 779 771 774 299,800
2021/07/21 771 775 769 770 244,200
2021/07/20 775 778 766 767 498,100
2021/07/19 776 781 771 780 375,400
2021/07/16 773 778 770 776 262,000
2021/07/15 772 777 771 775 226,200
2021/07/14 776 779 771 771 257,900
2021/07/13 784 784 776 778 215,100
2021/07/12 785 786 775 780 354,400
2021/07/09 767 779 762 779 555,100
2021/07/08 781 783 772 776 436,900
2021/07/07 788 790 782 783 302,300
2021/07/06 787 792 785 790 336,900
2021/07/05 788 794 785 791 499,500
2021/07/02 784 787 780 784 323,900
2021/07/01 775 781 773 780 317,200
2021/06/30 769 774 767 774 324,800
2021/06/29 763 768 758 768 360,700
2021/06/28 764 767 762 766 273,400
2021/06/25 768 769 763 766 190,800
2021/06/24 768 769 763 765 198,300
2021/06/23 772 774 765 767 208,400
2021/06/22 775 777 769 769 258,000
2021/06/21 760 765 754 765 388,400
2021/06/18 776 779 766 766 1,161,300
2021/06/17 779 781 771 777 324,600
2021/06/16 783 787 774 776 440,900
2021/06/15 794 794 783 785 294,400
2021/06/14 790 793 786 789 235,100
2021/06/11 799 799 783 786 391,700
2021/06/10 809 809 792 799 472,000
2021/06/09 790 814 790 802 1,263,200
2021/06/08 784 789 781 789 398,200
2021/06/07 785 785 777 783 313,200
2021/06/04 776 783 771 781 414,800
2021/06/03 777 780 772 776 352,800
2021/06/02 770 778 768 776 569,100
2021/06/01 768 770 761 770 220,900
2021/05/31 768 772 759 763 303,500
2021/05/28 760 769 757 766 298,500
2021/05/27 764 767 756 756 404,900
2021/05/26 762 765 756 765 253,100
2021/05/25 770 771 761 763 307,800
2021/05/24 767 773 764 769 399,800
2021/05/21 766 768 760 767 269,300
2021/05/20 763 768 762 768 252,000
2021/05/19 762 766 758 766 279,900
2021/05/18 757 765 757 763 250,000
2021/05/17 764 766 756 762 366,800
2021/05/14 748 756 746 754 324,100
2021/05/13 743 749 733 743 525,200
2021/05/12 755 763 745 751 498,900
2021/05/11 768 770 752 754 528,500
2021/05/10 771 773 765 770 443,900
2021/05/07 767 770 759 769 497,900
2021/05/06 753 771 748 771 929,700
2021/04/30 748 754 746 750 405,900
2021/04/28 745 747 742 744 382,800
2021/04/27 735 750 733 744 576,800
2021/04/26 723 736 720 735 526,700
2021/04/23 720 731 720 723 371,100
2021/04/22 720 730 717 720 608,400
2021/04/21 729 730 713 716 880,700
2021/04/20 735 740 729 734 642,200
2021/04/19 752 754 736 737 823,500
2021/04/16 754 759 742 759 891,700
2021/04/15 760 760 752 754 428,400
2021/04/14 767 767 756 758 416,400
2021/04/13 763 772 762 764 449,200
2021/04/12 770 771 756 763 604,100
2021/04/09 770 779 766 769 774,700
2021/04/08 769 770 763 770 419,000
2021/04/07 763 773 761 770 542,900
2021/04/06 765 772 758 760 698,400
2021/04/05 755 767 751 761 632,800
2021/04/02 751 755 743 751 724,200
2021/04/01 766 766 750 752 1,039,400
2021/03/31 770 772 764 765 885,500
2021/03/30 756 774 755 768 2,395,900
2021/03/29 774 774 759 761 3,242,300
2021/03/26 771 774 768 770 1,388,700
2021/03/25 770 772 762 765 1,162,600
2021/03/24 775 775 758 765 1,723,400
2021/03/23 785 785 774 775 1,851,400
2021/03/22 788 791 782 785 1,655,500
2021/03/19 783 789 779 784 1,641,500
2021/03/18 785 794 776 781 3,026,300
2021/03/17 790 795 771 777 12,681,800
2021/03/16 792 812 792 800 2,413,900
2021/03/15 787 798 784 789 3,061,900
2021/03/12 781 793 779 787 2,921,500
2021/03/11 778 789 773 784 6,477,300
2021/03/10 831 839 786 786 6,187,400
2021/03/09 810 845 810 840 2,498,200
2021/03/08 853 858 819 819 2,648,400
2021/03/05 870 877 842 855 2,257,100
2021/03/04 896 896 862 871 3,187,400
2021/03/03 876 905 867 905 6,671,400
2021/03/02 982 984 950 958 438,200
2021/03/01 958 984 955 980 383,000
2021/02/26 955 965 952 954 287,600
2021/02/25 950 964 949 960 250,400
2021/02/24 936 953 933 945 378,900
2021/02/22 932 937 930 934 199,600
2021/02/19 928 931 919 930 145,400
2021/02/18 935 937 925 927 108,000
2021/02/17 929 937 928 932 104,800
2021/02/16 937 938 926 926 190,900
2021/02/15 936 940 931 939 148,800
2021/02/12 937 937 927 936 133,700
2021/02/10 937 938 928 938 130,400
2021/02/09 943 946 925 930 170,000
2021/02/08 938 946 932 940 227,200
2021/02/05 924 938 918 934 261,400
2021/02/04 918 924 913 921 243,400
2021/02/03 907 914 907 913 192,600
2021/02/02 898 909 893 903 163,800
2021/02/01 898 900 881 895 250,700
2021/01/29 905 906 893 894 167,700
2021/01/28 889 909 886 904 232,000
2021/01/27 896 903 890 894 157,000
2021/01/26 893 900 886 896 154,900
2021/01/25 883 894 879 893 153,400
2021/01/22 880 883 876 879 247,000
2021/01/21 901 908 883 887 242,800
2021/01/20 885 902 879 900 321,700
2021/01/19 853 896 852 895 577,100
2021/01/18 861 864 846 853 205,400
2021/01/15 868 868 863 865 173,300
2021/01/14 857 868 853 868 218,900
2021/01/13 855 859 851 859 115,700
2021/01/12 850 856 843 856 170,300
2021/01/08 841 851 833 851 235,700
2021/01/07 849 860 840 840 228,200
2021/01/06 832 847 823 847 300,500
2021/01/05 845 847 837 840 242,600
2021/01/04 869 869 846 850 339,900

このページの先頭へ