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 |
---|---|---|---|---|---|
2022/12/30 | 781 | 786 | 775 | 775 | 191,000 |
2022/12/29 | 780 | 784 | 776 | 781 | 207,100 |
2022/12/28 | 775 | 782 | 774 | 781 | 262,500 |
2022/12/27 | 773 | 778 | 773 | 776 | 207,200 |
2022/12/26 | 771 | 774 | 770 | 774 | 145,400 |
2022/12/23 | 774 | 776 | 770 | 771 | 152,400 |
2022/12/22 | 775 | 775 | 772 | 774 | 139,400 |
2022/12/21 | 771 | 777 | 771 | 772 | 168,100 |
2022/12/20 | 776 | 778 | 768 | 771 | 396,300 |
2022/12/19 | 775 | 778 | 775 | 776 | 113,800 |
2022/12/16 | 777 | 780 | 775 | 776 | 186,100 |
2022/12/15 | 777 | 782 | 777 | 777 | 112,400 |
2022/12/14 | 780 | 781 | 777 | 777 | 106,700 |
2022/12/13 | 779 | 782 | 777 | 777 | 124,100 |
2022/12/12 | 776 | 780 | 775 | 777 | 116,100 |
2022/12/09 | 777 | 781 | 774 | 776 | 113,100 |
2022/12/08 | 777 | 780 | 773 | 774 | 142,100 |
2022/12/07 | 775 | 780 | 774 | 777 | 113,000 |
2022/12/06 | 782 | 782 | 775 | 775 | 158,200 |
2022/12/05 | 781 | 783 | 778 | 782 | 124,000 |
2022/12/02 | 783 | 785 | 780 | 780 | 148,900 |
2022/12/01 | 786 | 786 | 781 | 781 | 103,500 |
2022/11/30 | 787 | 789 | 784 | 786 | 239,000 |
2022/11/29 | 786 | 788 | 781 | 785 | 91,600 |
2022/11/28 | 787 | 789 | 785 | 787 | 101,500 |
2022/11/25 | 783 | 789 | 783 | 785 | 98,100 |
2022/11/24 | 785 | 787 | 783 | 783 | 120,400 |
2022/11/22 | 787 | 787 | 784 | 785 | 97,300 |
2022/11/21 | 785 | 788 | 783 | 785 | 111,500 |
2022/11/18 | 782 | 785 | 781 | 783 | 133,800 |
2022/11/17 | 777 | 783 | 777 | 781 | 176,500 |
2022/11/16 | 774 | 779 | 773 | 776 | 128,100 |
2022/11/15 | 773 | 777 | 772 | 777 | 134,700 |
2022/11/14 | 776 | 777 | 771 | 773 | 146,000 |
2022/11/11 | 779 | 780 | 770 | 771 | 143,800 |
2022/11/10 | 775 | 779 | 771 | 776 | 107,500 |
2022/11/09 | 770 | 782 | 770 | 775 | 209,400 |
2022/11/08 | 773 | 777 | 768 | 771 | 210,600 |
2022/11/07 | 777 | 779 | 772 | 773 | 250,100 |
2022/11/04 | 785 | 787 | 783 | 783 | 141,900 |
2022/11/02 | 786 | 789 | 782 | 783 | 200,600 |
2022/11/01 | 789 | 789 | 781 | 785 | 128,200 |
2022/10/31 | 785 | 790 | 782 | 790 | 264,700 |
2022/10/28 | 779 | 787 | 777 | 782 | 325,200 |
2022/10/27 | 778 | 780 | 775 | 777 | 127,500 |
2022/10/26 | 777 | 778 | 772 | 774 | 158,300 |
2022/10/25 | 775 | 777 | 769 | 774 | 124,800 |
2022/10/24 | 778 | 778 | 769 | 771 | 142,200 |
2022/10/21 | 772 | 777 | 772 | 774 | 87,400 |
2022/10/20 | 775 | 776 | 771 | 776 | 88,800 |
2022/10/19 | 776 | 776 | 772 | 773 | 95,100 |
2022/10/18 | 775 | 778 | 771 | 775 | 169,900 |
2022/10/17 | 769 | 775 | 769 | 773 | 140,800 |
2022/10/14 | 775 | 775 | 769 | 772 | 227,800 |
2022/10/13 | 772 | 774 | 767 | 769 | 140,600 |
2022/10/12 | 765 | 771 | 762 | 769 | 187,200 |
2022/10/11 | 762 | 765 | 758 | 765 | 203,800 |
2022/10/07 | 764 | 771 | 763 | 766 | 179,900 |
2022/10/06 | 772 | 772 | 767 | 772 | 212,400 |
2022/10/05 | 761 | 772 | 761 | 772 | 265,500 |
2022/10/04 | 755 | 764 | 754 | 761 | 304,500 |
2022/10/03 | 760 | 760 | 744 | 747 | 697,400 |
2022/09/30 | 764 | 767 | 751 | 766 | 748,800 |
2022/09/29 | 780 | 782 | 766 | 770 | 1,407,200 |
2022/09/28 | 797 | 802 | 792 | 800 | 2,089,800 |
2022/09/27 | 803 | 806 | 794 | 800 | 817,800 |
2022/09/26 | 811 | 812 | 804 | 804 | 625,000 |
2022/09/22 | 809 | 815 | 806 | 814 | 330,300 |
2022/09/21 | 814 | 816 | 809 | 810 | 275,300 |
2022/09/20 | 809 | 814 | 807 | 813 | 423,900 |
2022/09/16 | 805 | 808 | 801 | 807 | 265,800 |
2022/09/15 | 799 | 805 | 798 | 803 | 278,600 |
2022/09/14 | 791 | 797 | 791 | 796 | 213,400 |
2022/09/13 | 796 | 798 | 795 | 795 | 196,700 |
2022/09/12 | 793 | 797 | 792 | 794 | 195,100 |
2022/09/09 | 784 | 792 | 784 | 787 | 165,100 |
2022/09/08 | 788 | 789 | 783 | 785 | 180,100 |
2022/09/07 | 792 | 792 | 782 | 783 | 314,300 |
2022/09/06 | 790 | 794 | 789 | 793 | 161,900 |
2022/09/05 | 787 | 790 | 786 | 789 | 117,200 |
2022/09/02 | 785 | 787 | 783 | 783 | 115,900 |
2022/09/01 | 789 | 791 | 783 | 783 | 224,200 |
2022/08/31 | 790 | 796 | 786 | 790 | 226,200 |
2022/08/30 | 788 | 793 | 788 | 789 | 185,400 |
2022/08/29 | 784 | 787 | 781 | 787 | 149,500 |
2022/08/26 | 791 | 792 | 785 | 785 | 144,600 |
2022/08/25 | 789 | 791 | 785 | 786 | 170,400 |
2022/08/24 | 784 | 785 | 780 | 782 | 142,300 |
2022/08/23 | 779 | 783 | 778 | 783 | 140,200 |
2022/08/22 | 780 | 781 | 777 | 781 | 189,300 |
2022/08/19 | 781 | 781 | 777 | 780 | 199,800 |
2022/08/18 | 783 | 786 | 779 | 779 | 170,300 |
2022/08/17 | 783 | 783 | 778 | 781 | 203,800 |
2022/08/16 | 781 | 783 | 777 | 782 | 224,000 |
2022/08/15 | 785 | 785 | 778 | 781 | 246,100 |
2022/08/12 | 783 | 790 | 780 | 781 | 317,500 |
2022/08/10 | 781 | 788 | 780 | 784 | 181,100 |
2022/08/09 | 796 | 800 | 781 | 781 | 400,300 |
2022/08/08 | 803 | 806 | 793 | 795 | 323,600 |
2022/08/05 | 805 | 809 | 802 | 806 | 148,000 |
2022/08/04 | 807 | 808 | 800 | 807 | 159,400 |
2022/08/03 | 801 | 807 | 797 | 807 | 212,000 |
2022/08/02 | 813 | 813 | 792 | 803 | 417,100 |
2022/08/01 | 819 | 821 | 813 | 813 | 274,100 |
2022/07/29 | 819 | 820 | 813 | 817 | 211,300 |
2022/07/28 | 817 | 819 | 811 | 819 | 260,800 |
2022/07/27 | 815 | 821 | 811 | 818 | 460,400 |
2022/07/26 | 806 | 814 | 806 | 812 | 371,200 |
2022/07/25 | 800 | 809 | 800 | 807 | 372,400 |
2022/07/22 | 799 | 800 | 798 | 800 | 109,400 |
2022/07/21 | 798 | 802 | 798 | 801 | 137,900 |
2022/07/20 | 802 | 804 | 799 | 800 | 207,300 |
2022/07/19 | 799 | 803 | 792 | 801 | 255,300 |
2022/07/15 | 798 | 800 | 796 | 800 | 216,300 |
2022/07/14 | 791 | 798 | 790 | 798 | 253,300 |
2022/07/13 | 786 | 792 | 786 | 789 | 100,300 |
2022/07/12 | 793 | 793 | 786 | 790 | 135,000 |
2022/07/11 | 777 | 790 | 777 | 790 | 206,300 |
2022/07/08 | 779 | 783 | 776 | 776 | 187,800 |
2022/07/07 | 790 | 790 | 774 | 781 | 308,200 |
2022/07/06 | 792 | 795 | 788 | 791 | 224,400 |
2022/07/05 | 788 | 794 | 787 | 793 | 359,800 |
2022/07/04 | 783 | 789 | 783 | 788 | 173,900 |
2022/07/01 | 783 | 784 | 778 | 781 | 188,300 |
2022/06/30 | 786 | 790 | 782 | 782 | 268,200 |
2022/06/29 | 780 | 786 | 780 | 786 | 336,300 |
2022/06/28 | 773 | 780 | 772 | 780 | 353,100 |
2022/06/27 | 774 | 776 | 771 | 773 | 182,300 |
2022/06/24 | 774 | 778 | 771 | 773 | 192,500 |
2022/06/23 | 769 | 776 | 769 | 774 | 189,200 |
2022/06/22 | 771 | 773 | 769 | 769 | 153,900 |
2022/06/21 | 770 | 776 | 770 | 772 | 163,100 |
2022/06/20 | 766 | 773 | 766 | 770 | 152,800 |
2022/06/17 | 769 | 773 | 766 | 766 | 338,800 |
2022/06/16 | 776 | 777 | 771 | 776 | 237,800 |
2022/06/15 | 764 | 771 | 764 | 769 | 169,800 |
2022/06/14 | 762 | 769 | 762 | 763 | 305,900 |
2022/06/13 | 763 | 770 | 761 | 766 | 220,800 |
2022/06/10 | 770 | 771 | 766 | 766 | 191,300 |
2022/06/09 | 774 | 777 | 769 | 769 | 262,200 |
2022/06/08 | 773 | 778 | 771 | 777 | 254,000 |
2022/06/07 | 776 | 777 | 773 | 774 | 215,300 |
2022/06/06 | 773 | 779 | 771 | 775 | 357,900 |
2022/06/03 | 768 | 775 | 767 | 774 | 490,100 |
2022/06/02 | 762 | 768 | 761 | 768 | 144,100 |
2022/06/01 | 759 | 770 | 759 | 767 | 288,700 |
2022/05/31 | 768 | 768 | 753 | 754 | 398,900 |
2022/05/30 | 770 | 771 | 766 | 768 | 148,800 |
2022/05/27 | 770 | 772 | 767 | 769 | 252,000 |
2022/05/26 | 764 | 771 | 764 | 769 | 274,100 |
2022/05/25 | 764 | 768 | 761 | 764 | 194,700 |
2022/05/24 | 766 | 767 | 759 | 762 | 216,400 |
2022/05/23 | 766 | 766 | 762 | 764 | 204,500 |
2022/05/20 | 759 | 767 | 756 | 764 | 289,600 |
2022/05/19 | 760 | 764 | 757 | 762 | 252,600 |
2022/05/18 | 760 | 771 | 758 | 768 | 542,300 |
2022/05/17 | 752 | 762 | 752 | 762 | 310,500 |
2022/05/16 | 760 | 760 | 749 | 757 | 362,600 |
2022/05/13 | 754 | 762 | 753 | 761 | 518,300 |
2022/05/12 | 749 | 759 | 744 | 754 | 760,600 |
2022/05/11 | 742 | 750 | 742 | 750 | 398,100 |
2022/05/10 | 738 | 742 | 735 | 740 | 262,000 |
2022/05/09 | 736 | 743 | 735 | 741 | 317,800 |
2022/05/06 | 734 | 741 | 731 | 736 | 238,800 |
2022/05/02 | 734 | 738 | 733 | 735 | 189,200 |
2022/04/28 | 735 | 740 | 731 | 740 | 240,100 |
2022/04/27 | 727 | 735 | 727 | 735 | 232,100 |
2022/04/26 | 732 | 736 | 729 | 734 | 290,600 |
2022/04/25 | 730 | 731 | 726 | 728 | 242,100 |
2022/04/22 | 735 | 737 | 733 | 733 | 193,600 |
2022/04/21 | 736 | 740 | 735 | 740 | 227,000 |
2022/04/20 | 731 | 738 | 729 | 737 | 301,200 |
2022/04/19 | 732 | 734 | 727 | 728 | 296,600 |
2022/04/18 | 734 | 740 | 729 | 736 | 260,600 |
2022/04/15 | 726 | 736 | 725 | 736 | 310,900 |
2022/04/14 | 732 | 735 | 726 | 727 | 469,900 |
2022/04/13 | 735 | 736 | 723 | 732 | 721,100 |
2022/04/12 | 746 | 747 | 735 | 735 | 633,300 |
2022/04/11 | 755 | 756 | 748 | 748 | 289,200 |
2022/04/08 | 755 | 756 | 751 | 751 | 196,500 |
2022/04/07 | 753 | 754 | 750 | 753 | 237,200 |
2022/04/06 | 757 | 760 | 753 | 753 | 209,600 |
2022/04/05 | 759 | 763 | 755 | 763 | 438,400 |
2022/04/04 | 752 | 758 | 748 | 758 | 342,200 |
2022/04/01 | 750 | 758 | 750 | 750 | 471,200 |
2022/03/31 | 747 | 755 | 744 | 750 | 920,200 |
2022/03/30 | 757 | 760 | 745 | 752 | 2,173,600 |
2022/03/29 | 770 | 776 | 765 | 774 | 2,660,800 |
2022/03/28 | 772 | 775 | 770 | 771 | 774,900 |
2022/03/25 | 770 | 773 | 768 | 772 | 476,200 |
2022/03/24 | 775 | 779 | 767 | 768 | 847,800 |
2022/03/23 | 785 | 786 | 775 | 776 | 619,900 |
2022/03/22 | 793 | 793 | 783 | 783 | 468,500 |
2022/03/18 | 787 | 793 | 786 | 793 | 421,400 |
2022/03/17 | 794 | 794 | 787 | 789 | 256,700 |
2022/03/16 | 784 | 791 | 780 | 790 | 377,300 |
2022/03/15 | 775 | 783 | 775 | 780 | 271,500 |
2022/03/14 | 778 | 782 | 774 | 775 | 306,400 |
2022/03/11 | 777 | 781 | 776 | 776 | 229,200 |
2022/03/10 | 775 | 780 | 771 | 777 | 400,500 |
2022/03/09 | 774 | 774 | 762 | 762 | 389,800 |
2022/03/08 | 774 | 775 | 765 | 765 | 371,900 |
2022/03/07 | 770 | 777 | 767 | 776 | 355,500 |
2022/03/04 | 781 | 781 | 771 | 774 | 300,800 |
2022/03/03 | 783 | 788 | 779 | 781 | 285,600 |
2022/03/02 | 776 | 783 | 773 | 780 | 234,600 |
2022/03/01 | 773 | 783 | 771 | 781 | 386,400 |
2022/02/28 | 759 | 772 | 759 | 772 | 511,700 |
2022/02/25 | 761 | 763 | 756 | 761 | 551,900 |
2022/02/24 | 760 | 763 | 754 | 762 | 825,600 |
2022/02/22 | 763 | 768 | 763 | 767 | 250,000 |
2022/02/21 | 768 | 770 | 763 | 770 | 285,100 |
2022/02/18 | 773 | 776 | 769 | 773 | 251,300 |
2022/02/17 | 775 | 777 | 771 | 773 | 287,700 |
2022/02/16 | 781 | 781 | 775 | 775 | 197,700 |
2022/02/15 | 777 | 782 | 775 | 777 | 390,000 |
2022/02/14 | 770 | 778 | 767 | 775 | 380,900 |
2022/02/10 | 772 | 775 | 769 | 775 | 310,800 |
2022/02/09 | 767 | 771 | 766 | 768 | 235,900 |
2022/02/08 | 758 | 770 | 758 | 767 | 309,800 |
2022/02/07 | 765 | 766 | 755 | 756 | 515,200 |
2022/02/04 | 762 | 770 | 762 | 767 | 261,200 |
2022/02/03 | 765 | 769 | 760 | 763 | 245,000 |
2022/02/02 | 775 | 775 | 761 | 763 | 362,600 |
2022/02/01 | 758 | 774 | 757 | 768 | 631,900 |
2022/01/31 | 759 | 767 | 756 | 765 | 468,900 |
2022/01/28 | 752 | 765 | 752 | 760 | 494,100 |
2022/01/27 | 760 | 764 | 750 | 750 | 742,800 |
2022/01/26 | 762 | 768 | 761 | 764 | 316,100 |
2022/01/25 | 769 | 770 | 756 | 759 | 572,600 |
2022/01/24 | 770 | 772 | 765 | 767 | 319,800 |
2022/01/21 | 770 | 773 | 764 | 771 | 256,400 |
2022/01/20 | 762 | 772 | 761 | 770 | 268,400 |
2022/01/19 | 774 | 777 | 764 | 765 | 315,100 |
2022/01/18 | 773 | 780 | 770 | 773 | 336,000 |
2022/01/17 | 770 | 773 | 768 | 772 | 193,700 |
2022/01/14 | 761 | 773 | 761 | 769 | 327,700 |
2022/01/13 | 769 | 771 | 762 | 765 | 237,500 |
2022/01/12 | 769 | 774 | 769 | 771 | 244,100 |
2022/01/11 | 756 | 770 | 755 | 770 | 393,700 |
2022/01/07 | 760 | 768 | 756 | 758 | 288,100 |
2022/01/06 | 763 | 764 | 757 | 762 | 361,300 |
2022/01/05 | 774 | 775 | 769 | 769 | 253,900 |
2022/01/04 | 774 | 775 | 770 | 774 | 293,900 |