7412 (株)アトム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 900 | 902 | 896 | 898 | 108,800 | 898 |
| 2024-05-01 | 900 | 902 | 898 | 900 | 115,600 | 900 |
| 2024-04-30 | 898 | 903 | 893 | 903 | 237,700 | 903 |
| 2024-04-26 | 893 | 898 | 890 | 898 | 134,200 | 898 |
| 2024-04-25 | 897 | 897 | 893 | 896 | 88,100 | 896 |
| 2024-04-24 | 896 | 897 | 893 | 896 | 108,600 | 896 |
| 2024-04-23 | 898 | 900 | 892 | 897 | 144,500 | 897 |
| 2024-04-22 | 892 | 898 | 892 | 896 | 233,200 | 896 |
| 2024-04-19 | 892 | 893 | 882 | 887 | 202,100 | 887 |
| 2024-04-18 | 880 | 892 | 880 | 890 | 206,100 | 890 |
| 2024-04-17 | 889 | 890 | 880 | 883 | 222,600 | 883 |
| 2024-04-16 | 886 | 889 | 884 | 888 | 165,200 | 888 |
| 2024-04-15 | 886 | 889 | 884 | 886 | 143,800 | 886 |
| 2024-04-12 | 886 | 889 | 884 | 887 | 169,500 | 887 |
| 2024-04-11 | 890 | 891 | 885 | 886 | 177,000 | 886 |
| 2024-04-10 | 895 | 898 | 891 | 893 | 160,800 | 893 |
| 2024-04-09 | 890 | 896 | 890 | 894 | 158,400 | 894 |
| 2024-04-08 | 888 | 891 | 884 | 888 | 197,600 | 888 |
| 2024-04-05 | 883 | 890 | 882 | 885 | 258,100 | 885 |
| 2024-04-04 | 890 | 890 | 883 | 885 | 208,900 | 885 |
| 2024-04-03 | 878 | 890 | 877 | 884 | 320,700 | 884 |
| 2024-04-02 | 889 | 892 | 877 | 879 | 639,000 | 879 |
| 2024-04-01 | 908 | 908 | 892 | 892 | 647,300 | 892 |
| 2024-03-29 | 910 | 916 | 907 | 909 | 377,400 | 909 |
| 2024-03-28 | 910 | 914 | 904 | 911 | 1,712,000 | 911 |
| 2024-03-27 | 922 | 925 | 920 | 922 | 2,512,600 | 922 |
| 2024-03-26 | 926 | 926 | 920 | 922 | 778,700 | 922 |
| 2024-03-25 | 933 | 933 | 926 | 926 | 530,000 | 926 |
| 2024-03-22 | 928 | 931 | 924 | 929 | 264,900 | 929 |
| 2024-03-21 | 934 | 935 | 923 | 926 | 504,900 | 926 |
| 2024-03-19 | 928 | 930 | 920 | 928 | 332,200 | 928 |
| 2024-03-18 | 943 | 944 | 927 | 928 | 534,200 | 928 |
| 2024-03-15 | 938 | 944 | 937 | 941 | 410,400 | 941 |
| 2024-03-14 | 926 | 937 | 926 | 937 | 328,700 | 937 |
| 2024-03-13 | 926 | 930 | 925 | 928 | 172,500 | 928 |
| 2024-03-12 | 925 | 928 | 920 | 927 | 241,800 | 927 |
| 2024-03-11 | 925 | 928 | 918 | 923 | 288,100 | 923 |
| 2024-03-08 | 925 | 928 | 919 | 925 | 179,600 | 925 |
| 2024-03-07 | 924 | 929 | 923 | 926 | 286,800 | 926 |
| 2024-03-06 | 915 | 923 | 912 | 923 | 332,700 | 923 |
| 2024-03-05 | 912 | 915 | 907 | 915 | 221,600 | 915 |
| 2024-03-04 | 908 | 910 | 903 | 909 | 254,500 | 909 |
| 2024-03-01 | 915 | 916 | 903 | 905 | 558,700 | 905 |
| 2024-02-29 | 914 | 920 | 912 | 916 | 376,800 | 916 |
| 2024-02-28 | 906 | 916 | 905 | 914 | 427,400 | 914 |
| 2024-02-27 | 914 | 914 | 903 | 906 | 464,600 | 906 |
| 2024-02-26 | 914 | 915 | 910 | 910 | 287,300 | 910 |
| 2024-02-22 | 911 | 912 | 909 | 911 | 200,500 | 911 |
| 2024-02-21 | 913 | 914 | 906 | 910 | 296,000 | 910 |
| 2024-02-20 | 917 | 918 | 909 | 913 | 308,900 | 913 |
| 2024-02-19 | 908 | 914 | 907 | 914 | 289,900 | 914 |
| 2024-02-16 | 902 | 904 | 896 | 902 | 388,000 | 902 |
| 2024-02-15 | 908 | 908 | 893 | 893 | 764,300 | 893 |
| 2024-02-14 | 915 | 915 | 905 | 906 | 503,700 | 906 |
| 2024-02-13 | 922 | 922 | 912 | 917 | 404,600 | 917 |
| 2024-02-09 | 915 | 921 | 911 | 915 | 420,500 | 915 |
| 2024-02-08 | 926 | 927 | 913 | 917 | 355,100 | 917 |
| 2024-02-07 | 926 | 929 | 920 | 924 | 314,600 | 924 |
| 2024-02-06 | 935 | 937 | 928 | 928 | 204,700 | 928 |
| 2024-02-05 | 937 | 937 | 930 | 932 | 268,000 | 932 |
| 2024-02-02 | 944 | 944 | 936 | 938 | 243,100 | 938 |
| 2024-02-01 | 937 | 942 | 935 | 942 | 337,600 | 942 |
| 2024-01-31 | 935 | 938 | 932 | 937 | 225,300 | 937 |
| 2024-01-30 | 933 | 934 | 930 | 932 | 233,400 | 932 |
| 2024-01-29 | 924 | 929 | 924 | 927 | 318,200 | 927 |
| 2024-01-26 | 928 | 929 | 922 | 926 | 192,300 | 926 |
| 2024-01-25 | 918 | 925 | 918 | 923 | 165,300 | 923 |
| 2024-01-24 | 921 | 923 | 914 | 920 | 326,800 | 920 |
| 2024-01-23 | 931 | 932 | 922 | 923 | 278,200 | 923 |
| 2024-01-22 | 931 | 931 | 926 | 928 | 285,200 | 928 |
| 2024-01-19 | 940 | 943 | 933 | 933 | 243,500 | 933 |
| 2024-01-18 | 939 | 940 | 934 | 939 | 162,400 | 939 |
| 2024-01-17 | 934 | 942 | 932 | 935 | 299,300 | 935 |
| 2024-01-16 | 935 | 939 | 930 | 931 | 238,200 | 931 |
| 2024-01-15 | 930 | 937 | 927 | 935 | 268,800 | 935 |
| 2024-01-12 | 932 | 937 | 926 | 930 | 259,200 | 930 |
| 2024-01-11 | 935 | 935 | 927 | 932 | 297,500 | 932 |
| 2024-01-10 | 932 | 939 | 931 | 935 | 313,400 | 935 |
| 2024-01-09 | 924 | 931 | 922 | 930 | 423,600 | 930 |
| 2024-01-05 | 917 | 925 | 916 | 924 | 308,100 | 924 |
| 2024-01-04 | 918 | 920 | 906 | 912 | 453,200 | 912 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
