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 |