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 |
---|---|---|---|---|---|
2023/12/29 | 919 | 922 | 916 | 917 | 275,200 |
2023/12/28 | 905 | 918 | 903 | 917 | 415,900 |
2023/12/27 | 908 | 909 | 898 | 900 | 345,400 |
2023/12/26 | 911 | 914 | 907 | 908 | 189,600 |
2023/12/25 | 907 | 912 | 905 | 912 | 229,400 |
2023/12/22 | 907 | 914 | 906 | 907 | 324,300 |
2023/12/21 | 903 | 907 | 900 | 907 | 183,400 |
2023/12/20 | 904 | 907 | 902 | 903 | 218,100 |
2023/12/19 | 901 | 905 | 896 | 901 | 195,100 |
2023/12/18 | 892 | 902 | 891 | 902 | 198,400 |
2023/12/15 | 900 | 901 | 894 | 894 | 178,200 |
2023/12/14 | 897 | 903 | 897 | 903 | 219,700 |
2023/12/13 | 898 | 900 | 896 | 899 | 98,200 |
2023/12/12 | 899 | 901 | 895 | 899 | 152,000 |
2023/12/11 | 894 | 899 | 889 | 897 | 175,800 |
2023/12/08 | 891 | 895 | 891 | 895 | 149,200 |
2023/12/07 | 894 | 896 | 890 | 893 | 136,500 |
2023/12/06 | 895 | 898 | 892 | 898 | 129,800 |
2023/12/05 | 897 | 899 | 893 | 894 | 149,800 |
2023/12/04 | 895 | 900 | 892 | 898 | 125,400 |
2023/12/01 | 902 | 904 | 895 | 895 | 135,300 |
2023/11/30 | 898 | 906 | 897 | 902 | 259,500 |
2023/11/29 | 900 | 900 | 894 | 898 | 104,400 |
2023/11/28 | 891 | 902 | 891 | 900 | 233,100 |
2023/11/27 | 893 | 893 | 888 | 891 | 108,600 |
2023/11/24 | 893 | 893 | 888 | 893 | 112,000 |
2023/11/22 | 885 | 893 | 885 | 893 | 171,500 |
2023/11/21 | 886 | 887 | 881 | 883 | 127,900 |
2023/11/20 | 887 | 889 | 883 | 886 | 130,400 |
2023/11/17 | 886 | 889 | 884 | 888 | 190,100 |
2023/11/16 | 895 | 896 | 886 | 886 | 161,600 |
2023/11/15 | 891 | 898 | 891 | 896 | 168,200 |
2023/11/14 | 891 | 892 | 885 | 891 | 118,600 |
2023/11/13 | 882 | 894 | 882 | 890 | 216,700 |
2023/11/10 | 888 | 888 | 877 | 883 | 427,700 |
2023/11/09 | 903 | 907 | 890 | 898 | 290,800 |
2023/11/08 | 910 | 912 | 901 | 908 | 211,300 |
2023/11/07 | 907 | 912 | 905 | 909 | 200,000 |
2023/11/06 | 908 | 910 | 903 | 905 | 169,600 |
2023/11/02 | 910 | 912 | 901 | 903 | 238,100 |
2023/11/01 | 909 | 912 | 903 | 910 | 224,400 |
2023/10/31 | 896 | 907 | 894 | 907 | 259,300 |
2023/10/30 | 894 | 902 | 892 | 894 | 233,000 |
2023/10/27 | 893 | 897 | 889 | 897 | 186,500 |
2023/10/26 | 891 | 898 | 891 | 891 | 160,100 |
2023/10/25 | 887 | 895 | 885 | 894 | 165,400 |
2023/10/24 | 889 | 898 | 883 | 889 | 211,700 |
2023/10/23 | 891 | 892 | 886 | 891 | 155,400 |
2023/10/20 | 892 | 897 | 891 | 894 | 179,800 |
2023/10/19 | 887 | 893 | 886 | 892 | 134,900 |
2023/10/18 | 882 | 888 | 877 | 887 | 180,600 |
2023/10/17 | 873 | 884 | 873 | 882 | 188,600 |
2023/10/16 | 885 | 886 | 870 | 871 | 286,600 |
2023/10/13 | 885 | 895 | 882 | 889 | 299,800 |
2023/10/12 | 890 | 890 | 884 | 887 | 188,500 |
2023/10/11 | 889 | 895 | 888 | 895 | 228,500 |
2023/10/10 | 895 | 895 | 886 | 888 | 220,200 |
2023/10/06 | 896 | 899 | 889 | 892 | 144,200 |
2023/10/05 | 880 | 895 | 880 | 895 | 213,100 |
2023/10/04 | 865 | 885 | 864 | 877 | 432,500 |
2023/10/03 | 861 | 878 | 859 | 872 | 434,500 |
2023/10/02 | 886 | 889 | 864 | 864 | 705,400 |
2023/09/29 | 900 | 907 | 886 | 892 | 613,600 |
2023/09/28 | 890 | 898 | 882 | 892 | 1,928,300 |
2023/09/27 | 921 | 922 | 890 | 895 | 3,168,500 |
2023/09/26 | 924 | 930 | 922 | 923 | 755,800 |
2023/09/25 | 927 | 927 | 918 | 923 | 686,300 |
2023/09/22 | 929 | 936 | 922 | 923 | 598,700 |
2023/09/21 | 927 | 936 | 926 | 934 | 378,900 |
2023/09/20 | 938 | 940 | 926 | 928 | 423,300 |
2023/09/19 | 933 | 939 | 930 | 938 | 376,600 |
2023/09/15 | 932 | 936 | 927 | 930 | 716,300 |
2023/09/14 | 948 | 950 | 934 | 935 | 918,200 |
2023/09/13 | 960 | 961 | 946 | 946 | 643,400 |
2023/09/12 | 949 | 959 | 949 | 959 | 234,000 |
2023/09/11 | 954 | 955 | 943 | 949 | 351,400 |
2023/09/08 | 957 | 958 | 949 | 951 | 258,000 |
2023/09/07 | 949 | 954 | 945 | 953 | 219,400 |
2023/09/06 | 954 | 955 | 942 | 949 | 358,900 |
2023/09/05 | 958 | 960 | 951 | 953 | 257,500 |
2023/09/04 | 945 | 958 | 943 | 954 | 295,900 |
2023/09/01 | 941 | 943 | 937 | 942 | 212,500 |
2023/08/31 | 935 | 942 | 932 | 941 | 257,600 |
2023/08/30 | 917 | 936 | 917 | 934 | 392,100 |
2023/08/29 | 917 | 924 | 917 | 919 | 189,500 |
2023/08/28 | 919 | 920 | 911 | 920 | 149,600 |
2023/08/25 | 916 | 918 | 912 | 915 | 97,100 |
2023/08/24 | 917 | 921 | 911 | 916 | 195,000 |
2023/08/23 | 909 | 914 | 908 | 914 | 110,000 |
2023/08/22 | 913 | 915 | 906 | 910 | 131,600 |
2023/08/21 | 896 | 913 | 896 | 910 | 187,400 |
2023/08/18 | 901 | 903 | 894 | 898 | 351,400 |
2023/08/17 | 916 | 917 | 901 | 909 | 266,800 |
2023/08/16 | 921 | 921 | 915 | 918 | 173,300 |
2023/08/15 | 928 | 929 | 918 | 923 | 260,900 |
2023/08/14 | 915 | 933 | 915 | 926 | 355,000 |
2023/08/10 | 908 | 913 | 893 | 913 | 687,800 |
2023/08/09 | 920 | 921 | 908 | 914 | 297,900 |
2023/08/08 | 917 | 920 | 913 | 920 | 199,900 |
2023/08/07 | 905 | 915 | 902 | 915 | 207,900 |
2023/08/04 | 900 | 905 | 899 | 905 | 106,200 |
2023/08/03 | 903 | 904 | 895 | 902 | 190,900 |
2023/08/02 | 901 | 905 | 897 | 905 | 183,500 |
2023/08/01 | 893 | 907 | 891 | 901 | 251,500 |
2023/07/31 | 890 | 891 | 884 | 890 | 180,900 |
2023/07/28 | 878 | 888 | 876 | 888 | 171,100 |
2023/07/27 | 877 | 880 | 875 | 880 | 105,100 |
2023/07/26 | 876 | 879 | 872 | 879 | 97,600 |
2023/07/25 | 877 | 881 | 873 | 875 | 162,900 |
2023/07/24 | 872 | 877 | 870 | 875 | 174,700 |
2023/07/21 | 868 | 870 | 863 | 870 | 129,900 |
2023/07/20 | 862 | 867 | 860 | 866 | 138,600 |
2023/07/19 | 861 | 864 | 858 | 860 | 134,800 |
2023/07/18 | 857 | 862 | 855 | 861 | 171,300 |
2023/07/14 | 857 | 857 | 853 | 855 | 73,600 |
2023/07/13 | 858 | 858 | 853 | 856 | 65,500 |
2023/07/12 | 856 | 859 | 855 | 855 | 91,700 |
2023/07/11 | 856 | 860 | 854 | 854 | 103,900 |
2023/07/10 | 850 | 858 | 850 | 855 | 127,800 |
2023/07/07 | 847 | 855 | 846 | 850 | 153,900 |
2023/07/06 | 858 | 858 | 847 | 853 | 238,800 |
2023/07/05 | 860 | 860 | 855 | 859 | 121,900 |
2023/07/04 | 856 | 863 | 852 | 858 | 213,300 |
2023/07/03 | 853 | 860 | 853 | 855 | 186,800 |
2023/06/30 | 857 | 860 | 853 | 853 | 194,900 |
2023/06/29 | 854 | 857 | 851 | 856 | 232,100 |
2023/06/28 | 850 | 853 | 847 | 853 | 214,600 |
2023/06/27 | 845 | 852 | 842 | 852 | 242,200 |
2023/06/26 | 849 | 849 | 842 | 846 | 156,800 |
2023/06/23 | 847 | 849 | 844 | 849 | 159,300 |
2023/06/22 | 845 | 850 | 843 | 847 | 199,500 |
2023/06/21 | 843 | 846 | 841 | 842 | 125,100 |
2023/06/20 | 844 | 845 | 839 | 845 | 137,400 |
2023/06/19 | 841 | 846 | 840 | 844 | 127,800 |
2023/06/16 | 837 | 843 | 834 | 843 | 223,100 |
2023/06/15 | 838 | 838 | 835 | 836 | 105,700 |
2023/06/14 | 840 | 841 | 835 | 838 | 96,000 |
2023/06/13 | 840 | 842 | 834 | 836 | 126,400 |
2023/06/12 | 837 | 839 | 836 | 839 | 109,700 |
2023/06/09 | 832 | 837 | 832 | 835 | 90,700 |
2023/06/08 | 832 | 837 | 830 | 831 | 107,300 |
2023/06/07 | 838 | 838 | 832 | 836 | 151,100 |
2023/06/06 | 839 | 841 | 836 | 837 | 102,700 |
2023/06/05 | 840 | 841 | 835 | 840 | 105,900 |
2023/06/02 | 832 | 837 | 832 | 837 | 110,500 |
2023/06/01 | 826 | 833 | 826 | 832 | 69,800 |
2023/05/31 | 823 | 827 | 822 | 827 | 144,800 |
2023/05/30 | 832 | 832 | 823 | 824 | 111,800 |
2023/05/29 | 833 | 834 | 828 | 830 | 113,600 |
2023/05/26 | 830 | 833 | 827 | 831 | 118,400 |
2023/05/25 | 820 | 834 | 818 | 828 | 171,700 |
2023/05/24 | 828 | 828 | 821 | 824 | 124,300 |
2023/05/23 | 838 | 839 | 828 | 828 | 192,000 |
2023/05/22 | 833 | 838 | 833 | 838 | 93,800 |
2023/05/19 | 831 | 836 | 830 | 833 | 133,000 |
2023/05/18 | 844 | 844 | 828 | 831 | 286,400 |
2023/05/17 | 851 | 852 | 842 | 843 | 223,700 |
2023/05/16 | 852 | 861 | 851 | 852 | 212,800 |
2023/05/15 | 852 | 857 | 847 | 853 | 177,700 |
2023/05/12 | 850 | 855 | 846 | 851 | 199,600 |
2023/05/11 | 845 | 850 | 842 | 850 | 157,300 |
2023/05/10 | 845 | 849 | 843 | 843 | 142,400 |
2023/05/09 | 845 | 846 | 841 | 844 | 99,100 |
2023/05/08 | 841 | 846 | 840 | 842 | 125,300 |
2023/05/02 | 836 | 839 | 829 | 838 | 114,500 |
2023/05/01 | 842 | 843 | 835 | 836 | 91,300 |
2023/04/28 | 839 | 845 | 837 | 838 | 132,100 |
2023/04/27 | 837 | 840 | 832 | 835 | 132,100 |
2023/04/26 | 841 | 849 | 837 | 837 | 234,100 |
2023/04/25 | 835 | 842 | 833 | 841 | 270,800 |
2023/04/24 | 825 | 834 | 824 | 834 | 237,700 |
2023/04/21 | 822 | 825 | 821 | 825 | 95,000 |
2023/04/20 | 825 | 829 | 821 | 821 | 178,200 |
2023/04/19 | 825 | 825 | 819 | 825 | 137,400 |
2023/04/18 | 822 | 827 | 821 | 823 | 104,800 |
2023/04/17 | 823 | 828 | 823 | 826 | 147,300 |
2023/04/14 | 827 | 828 | 820 | 820 | 166,800 |
2023/04/13 | 820 | 827 | 819 | 827 | 306,200 |
2023/04/12 | 822 | 826 | 820 | 820 | 252,800 |
2023/04/11 | 814 | 823 | 813 | 823 | 602,800 |
2023/04/10 | 811 | 814 | 809 | 814 | 180,000 |
2023/04/07 | 810 | 814 | 807 | 812 | 223,600 |
2023/04/06 | 805 | 814 | 805 | 806 | 286,200 |
2023/04/05 | 808 | 810 | 804 | 804 | 220,800 |
2023/04/04 | 809 | 814 | 807 | 807 | 261,100 |
2023/04/03 | 801 | 813 | 800 | 812 | 541,000 |
2023/03/31 | 797 | 803 | 792 | 801 | 685,000 |
2023/03/30 | 797 | 805 | 788 | 789 | 1,725,600 |
2023/03/29 | 810 | 814 | 808 | 812 | 1,900,700 |
2023/03/28 | 810 | 815 | 808 | 808 | 546,100 |
2023/03/27 | 817 | 818 | 805 | 808 | 742,500 |
2023/03/24 | 818 | 821 | 814 | 820 | 349,500 |
2023/03/23 | 819 | 822 | 817 | 819 | 251,700 |
2023/03/22 | 821 | 823 | 817 | 818 | 285,000 |
2023/03/20 | 827 | 829 | 818 | 819 | 360,600 |
2023/03/17 | 824 | 833 | 823 | 830 | 422,000 |
2023/03/16 | 819 | 825 | 815 | 824 | 224,400 |
2023/03/15 | 815 | 826 | 815 | 824 | 482,000 |
2023/03/14 | 813 | 815 | 809 | 811 | 229,700 |
2023/03/13 | 810 | 817 | 806 | 817 | 436,000 |
2023/03/10 | 811 | 816 | 810 | 816 | 176,500 |
2023/03/09 | 815 | 818 | 814 | 815 | 206,500 |
2023/03/08 | 810 | 816 | 809 | 816 | 205,300 |
2023/03/07 | 807 | 814 | 807 | 811 | 186,400 |
2023/03/06 | 813 | 814 | 807 | 810 | 310,800 |
2023/03/03 | 815 | 817 | 813 | 813 | 186,600 |
2023/03/02 | 813 | 815 | 811 | 814 | 145,100 |
2023/03/01 | 811 | 816 | 810 | 813 | 208,400 |
2023/02/28 | 807 | 814 | 806 | 814 | 236,000 |
2023/02/27 | 802 | 808 | 801 | 807 | 153,000 |
2023/02/24 | 802 | 803 | 800 | 802 | 178,700 |
2023/02/22 | 802 | 804 | 800 | 800 | 133,200 |
2023/02/21 | 806 | 807 | 803 | 804 | 78,600 |
2023/02/20 | 805 | 807 | 805 | 806 | 100,500 |
2023/02/17 | 803 | 806 | 802 | 804 | 93,900 |
2023/02/16 | 804 | 804 | 801 | 801 | 113,800 |
2023/02/15 | 798 | 805 | 797 | 805 | 221,500 |
2023/02/14 | 795 | 800 | 794 | 798 | 180,600 |
2023/02/13 | 792 | 795 | 792 | 795 | 119,800 |
2023/02/10 | 789 | 793 | 789 | 792 | 118,600 |
2023/02/09 | 789 | 792 | 786 | 790 | 159,000 |
2023/02/08 | 790 | 794 | 785 | 786 | 233,500 |
2023/02/07 | 792 | 794 | 788 | 788 | 124,200 |
2023/02/06 | 790 | 793 | 788 | 791 | 74,500 |
2023/02/03 | 790 | 792 | 785 | 786 | 129,600 |
2023/02/02 | 789 | 793 | 789 | 790 | 105,700 |
2023/02/01 | 794 | 795 | 789 | 789 | 136,300 |
2023/01/31 | 792 | 796 | 790 | 795 | 189,000 |
2023/01/30 | 788 | 793 | 788 | 792 | 119,700 |
2023/01/27 | 788 | 790 | 786 | 788 | 115,200 |
2023/01/26 | 791 | 793 | 788 | 790 | 92,500 |
2023/01/25 | 790 | 791 | 786 | 791 | 168,300 |
2023/01/24 | 797 | 797 | 788 | 792 | 219,500 |
2023/01/23 | 796 | 797 | 793 | 796 | 104,700 |
2023/01/20 | 791 | 796 | 790 | 795 | 94,300 |
2023/01/19 | 791 | 794 | 791 | 794 | 77,300 |
2023/01/18 | 791 | 796 | 790 | 791 | 142,500 |
2023/01/17 | 794 | 794 | 787 | 791 | 90,200 |
2023/01/16 | 793 | 796 | 791 | 793 | 119,100 |
2023/01/13 | 791 | 795 | 790 | 794 | 137,800 |
2023/01/12 | 790 | 793 | 787 | 791 | 142,600 |
2023/01/11 | 788 | 791 | 786 | 786 | 119,600 |
2023/01/10 | 788 | 791 | 784 | 785 | 166,000 |
2023/01/06 | 779 | 785 | 779 | 784 | 117,900 |
2023/01/05 | 783 | 783 | 778 | 778 | 98,000 |
2023/01/04 | 780 | 790 | 777 | 781 | 182,000 |