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 |
|---|---|---|---|---|---|
| 2024/09/26 | 745 | 746 | 738 | 738 | 1,826,600 |
| 2024/09/25 | 749 | 750 | 745 | 745 | 493,500 |
| 2024/09/24 | 745 | 749 | 743 | 749 | 487,300 |
| 2024/09/20 | 745 | 747 | 743 | 745 | 303,400 |
| 2024/09/19 | 745 | 748 | 744 | 745 | 173,500 |
| 2024/09/18 | 747 | 750 | 744 | 747 | 127,300 |
| 2024/09/17 | 738 | 748 | 738 | 747 | 198,400 |
| 2024/09/13 | 740 | 741 | 735 | 735 | 181,400 |
| 2024/09/12 | 745 | 746 | 741 | 744 | 121,400 |
| 2024/09/11 | 745 | 747 | 739 | 740 | 248,400 |
| 2024/09/10 | 738 | 750 | 736 | 750 | 532,800 |
| 2024/09/09 | 730 | 735 | 725 | 733 | 246,300 |
| 2024/09/06 | 739 | 741 | 731 | 733 | 242,500 |
| 2024/09/05 | 738 | 743 | 737 | 740 | 169,900 |
| 2024/09/04 | 739 | 745 | 737 | 738 | 231,500 |
| 2024/09/03 | 736 | 745 | 736 | 745 | 232,000 |
| 2024/09/02 | 734 | 738 | 733 | 735 | 172,400 |
| 2024/08/30 | 723 | 737 | 723 | 732 | 268,000 |
| 2024/08/29 | 721 | 726 | 720 | 722 | 245,200 |
| 2024/08/28 | 732 | 732 | 721 | 721 | 356,200 |
| 2024/08/27 | 733 | 737 | 731 | 732 | 156,400 |
| 2024/08/26 | 731 | 739 | 730 | 736 | 195,300 |
| 2024/08/23 | 734 | 737 | 728 | 731 | 228,900 |
| 2024/08/22 | 737 | 739 | 728 | 731 | 300,100 |
| 2024/08/21 | 750 | 751 | 739 | 740 | 274,500 |
| 2024/08/20 | 744 | 754 | 743 | 754 | 289,000 |
| 2024/08/19 | 742 | 747 | 741 | 746 | 221,300 |
| 2024/08/16 | 738 | 742 | 736 | 740 | 211,800 |
| 2024/08/15 | 736 | 739 | 731 | 734 | 227,300 |
| 2024/08/14 | 739 | 739 | 732 | 732 | 265,300 |
| 2024/08/13 | 724 | 741 | 721 | 741 | 389,900 |
| 2024/08/09 | 735 | 736 | 708 | 713 | 531,900 |
| 2024/08/08 | 727 | 747 | 727 | 747 | 403,000 |
| 2024/08/07 | 721 | 740 | 721 | 730 | 316,700 |
| 2024/08/06 | 704 | 736 | 704 | 724 | 524,000 |
| 2024/08/05 | 708 | 727 | 686 | 694 | 1,017,900 |
| 2024/08/02 | 725 | 732 | 721 | 723 | 512,800 |
| 2024/08/01 | 745 | 747 | 732 | 732 | 279,600 |
| 2024/07/31 | 740 | 750 | 737 | 747 | 240,300 |
| 2024/07/30 | 740 | 745 | 740 | 741 | 192,900 |
| 2024/07/29 | 733 | 739 | 732 | 738 | 151,100 |
| 2024/07/26 | 736 | 737 | 731 | 733 | 143,600 |
| 2024/07/25 | 731 | 735 | 727 | 733 | 235,400 |
| 2024/07/24 | 739 | 739 | 733 | 733 | 121,300 |
| 2024/07/23 | 735 | 741 | 734 | 738 | 140,200 |
| 2024/07/22 | 736 | 737 | 730 | 732 | 146,300 |
| 2024/07/19 | 740 | 741 | 731 | 735 | 236,700 |
| 2024/07/18 | 740 | 747 | 740 | 740 | 208,000 |
| 2024/07/17 | 741 | 742 | 738 | 740 | 134,400 |
| 2024/07/16 | 740 | 743 | 738 | 738 | 184,600 |
| 2024/07/12 | 735 | 745 | 735 | 740 | 266,300 |
| 2024/07/11 | 730 | 737 | 729 | 735 | 203,600 |
| 2024/07/10 | 722 | 731 | 721 | 730 | 263,300 |
| 2024/07/09 | 717 | 725 | 717 | 721 | 216,000 |
| 2024/07/08 | 722 | 722 | 715 | 717 | 220,800 |
| 2024/07/05 | 721 | 724 | 720 | 722 | 175,400 |
| 2024/07/04 | 724 | 725 | 718 | 721 | 232,700 |
| 2024/07/03 | 724 | 726 | 723 | 723 | 152,500 |
| 2024/07/02 | 721 | 726 | 720 | 725 | 293,200 |
| 2024/07/01 | 723 | 727 | 721 | 721 | 229,500 |
| 2024/06/28 | 738 | 738 | 723 | 723 | 373,200 |
| 2024/06/27 | 731 | 742 | 729 | 738 | 299,700 |
| 2024/06/26 | 720 | 731 | 716 | 731 | 425,500 |
| 2024/06/25 | 718 | 723 | 714 | 716 | 306,200 |
| 2024/06/24 | 719 | 722 | 714 | 718 | 247,800 |
| 2024/06/21 | 710 | 719 | 709 | 714 | 405,900 |
| 2024/06/20 | 719 | 734 | 704 | 704 | 840,500 |
| 2024/06/19 | 698 | 698 | 693 | 695 | 226,700 |
| 2024/06/18 | 700 | 702 | 697 | 698 | 175,900 |
| 2024/06/17 | 698 | 700 | 690 | 700 | 362,900 |
| 2024/06/14 | 694 | 701 | 691 | 700 | 261,900 |
| 2024/06/13 | 711 | 712 | 694 | 694 | 750,800 |
| 2024/06/12 | 707 | 711 | 706 | 709 | 240,400 |
| 2024/06/11 | 711 | 713 | 703 | 705 | 340,800 |
| 2024/06/10 | 710 | 714 | 706 | 711 | 245,200 |
| 2024/06/07 | 703 | 710 | 702 | 710 | 225,800 |
| 2024/06/06 | 711 | 711 | 702 | 703 | 354,100 |
| 2024/06/05 | 715 | 717 | 710 | 711 | 222,100 |
| 2024/06/04 | 713 | 720 | 709 | 717 | 266,000 |
| 2024/06/03 | 717 | 720 | 712 | 713 | 273,800 |
| 2024/05/31 | 712 | 719 | 711 | 712 | 300,200 |
| 2024/05/30 | 710 | 712 | 705 | 712 | 237,000 |
| 2024/05/29 | 720 | 724 | 712 | 712 | 329,000 |
| 2024/05/28 | 708 | 725 | 708 | 721 | 522,600 |
| 2024/05/27 | 701 | 708 | 697 | 708 | 458,000 |
| 2024/05/24 | 694 | 700 | 693 | 699 | 236,800 |
| 2024/05/23 | 697 | 698 | 694 | 695 | 292,000 |
| 2024/05/22 | 706 | 706 | 697 | 697 | 380,300 |
| 2024/05/21 | 699 | 711 | 698 | 706 | 394,100 |
| 2024/05/20 | 701 | 704 | 697 | 699 | 408,200 |
| 2024/05/17 | 690 | 706 | 688 | 702 | 590,900 |
| 2024/05/16 | 701 | 702 | 688 | 691 | 908,400 |
| 2024/05/15 | 715 | 716 | 701 | 702 | 924,000 |
| 2024/05/14 | 692 | 723 | 688 | 711 | 1,675,700 |
| 2024/05/13 | 684 | 694 | 660 | 692 | 3,769,600 |
| 2024/05/10 | 723 | 727 | 721 | 721 | 2,009,300 |
| 2024/05/09 | 886 | 887 | 871 | 871 | 470,100 |
| 2024/05/08 | 890 | 892 | 885 | 887 | 174,300 |
| 2024/05/07 | 897 | 897 | 886 | 889 | 283,300 |
| 2024/05/02 | 900 | 902 | 896 | 898 | 108,800 |
| 2024/05/01 | 900 | 902 | 898 | 900 | 115,600 |
| 2024/04/30 | 898 | 903 | 893 | 903 | 237,700 |
| 2024/04/26 | 893 | 898 | 890 | 898 | 134,200 |
| 2024/04/25 | 897 | 897 | 893 | 896 | 88,100 |
| 2024/04/24 | 896 | 897 | 893 | 896 | 108,600 |
| 2024/04/23 | 898 | 900 | 892 | 897 | 144,500 |
| 2024/04/22 | 892 | 898 | 892 | 896 | 233,200 |
| 2024/04/19 | 892 | 893 | 882 | 887 | 202,100 |
| 2024/04/18 | 880 | 892 | 880 | 890 | 206,100 |
| 2024/04/17 | 889 | 890 | 880 | 883 | 222,600 |
| 2024/04/16 | 886 | 889 | 884 | 888 | 165,200 |
| 2024/04/15 | 886 | 889 | 884 | 886 | 143,800 |
| 2024/04/12 | 886 | 889 | 884 | 887 | 169,500 |
| 2024/04/11 | 890 | 891 | 885 | 886 | 177,000 |
| 2024/04/10 | 895 | 898 | 891 | 893 | 160,800 |
| 2024/04/09 | 890 | 896 | 890 | 894 | 158,400 |
| 2024/04/08 | 888 | 891 | 884 | 888 | 197,600 |
| 2024/04/05 | 883 | 890 | 882 | 885 | 258,100 |
| 2024/04/04 | 890 | 890 | 883 | 885 | 208,900 |
| 2024/04/03 | 878 | 890 | 877 | 884 | 320,700 |
| 2024/04/02 | 889 | 892 | 877 | 879 | 639,000 |
| 2024/04/01 | 908 | 908 | 892 | 892 | 647,300 |
| 2024/03/29 | 910 | 916 | 907 | 909 | 377,400 |
| 2024/03/28 | 910 | 914 | 904 | 911 | 1,712,000 |
| 2024/03/27 | 922 | 925 | 920 | 922 | 2,512,600 |
| 2024/03/26 | 926 | 926 | 920 | 922 | 778,700 |
| 2024/03/25 | 933 | 933 | 926 | 926 | 530,000 |
| 2024/03/22 | 928 | 931 | 924 | 929 | 264,900 |
| 2024/03/21 | 934 | 935 | 923 | 926 | 504,900 |
| 2024/03/19 | 928 | 930 | 920 | 928 | 332,200 |
| 2024/03/18 | 943 | 944 | 927 | 928 | 534,200 |
| 2024/03/15 | 938 | 944 | 937 | 941 | 410,400 |
| 2024/03/14 | 926 | 937 | 926 | 937 | 328,700 |
| 2024/03/13 | 926 | 930 | 925 | 928 | 172,500 |
| 2024/03/12 | 925 | 928 | 920 | 927 | 241,800 |
| 2024/03/11 | 925 | 928 | 918 | 923 | 288,100 |
| 2024/03/08 | 925 | 928 | 919 | 925 | 179,600 |
| 2024/03/07 | 924 | 929 | 923 | 926 | 286,800 |
| 2024/03/06 | 915 | 923 | 912 | 923 | 332,700 |
| 2024/03/05 | 912 | 915 | 907 | 915 | 221,600 |
| 2024/03/04 | 908 | 910 | 903 | 909 | 254,500 |
| 2024/03/01 | 915 | 916 | 903 | 905 | 558,700 |
| 2024/02/29 | 914 | 920 | 912 | 916 | 376,800 |
| 2024/02/28 | 906 | 916 | 905 | 914 | 427,400 |
| 2024/02/27 | 914 | 914 | 903 | 906 | 464,600 |
| 2024/02/26 | 914 | 915 | 910 | 910 | 287,300 |
| 2024/02/22 | 911 | 912 | 909 | 911 | 200,500 |
| 2024/02/21 | 913 | 914 | 906 | 910 | 296,000 |
| 2024/02/20 | 917 | 918 | 909 | 913 | 308,900 |
| 2024/02/19 | 908 | 914 | 907 | 914 | 289,900 |
| 2024/02/16 | 902 | 904 | 896 | 902 | 388,000 |
| 2024/02/15 | 908 | 908 | 893 | 893 | 764,300 |
| 2024/02/14 | 915 | 915 | 905 | 906 | 503,700 |
| 2024/02/13 | 922 | 922 | 912 | 917 | 404,600 |
| 2024/02/09 | 915 | 921 | 911 | 915 | 420,500 |
| 2024/02/08 | 926 | 927 | 913 | 917 | 355,100 |
| 2024/02/07 | 926 | 929 | 920 | 924 | 314,600 |
| 2024/02/06 | 935 | 937 | 928 | 928 | 204,700 |
| 2024/02/05 | 937 | 937 | 930 | 932 | 268,000 |
| 2024/02/02 | 944 | 944 | 936 | 938 | 243,100 |
| 2024/02/01 | 937 | 942 | 935 | 942 | 337,600 |
| 2024/01/31 | 935 | 938 | 932 | 937 | 225,300 |
| 2024/01/30 | 933 | 934 | 930 | 932 | 233,400 |
| 2024/01/29 | 924 | 929 | 924 | 927 | 318,200 |
| 2024/01/26 | 928 | 929 | 922 | 926 | 192,300 |
| 2024/01/25 | 918 | 925 | 918 | 923 | 165,300 |
| 2024/01/24 | 921 | 923 | 914 | 920 | 326,800 |
| 2024/01/23 | 931 | 932 | 922 | 923 | 278,200 |
| 2024/01/22 | 931 | 931 | 926 | 928 | 285,200 |
| 2024/01/19 | 940 | 943 | 933 | 933 | 243,500 |
| 2024/01/18 | 939 | 940 | 934 | 939 | 162,400 |
| 2024/01/17 | 934 | 942 | 932 | 935 | 299,300 |
| 2024/01/16 | 935 | 939 | 930 | 931 | 238,200 |
| 2024/01/15 | 930 | 937 | 927 | 935 | 268,800 |
| 2024/01/12 | 932 | 937 | 926 | 930 | 259,200 |
| 2024/01/11 | 935 | 935 | 927 | 932 | 297,500 |
| 2024/01/10 | 932 | 939 | 931 | 935 | 313,400 |
| 2024/01/09 | 924 | 931 | 922 | 930 | 423,600 |
| 2024/01/05 | 917 | 925 | 916 | 924 | 308,100 |
| 2024/01/04 | 918 | 920 | 906 | 912 | 453,200 |