3426 アトムリビンテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 1,393 | - | 1,393 |
| 2025-04-03 | 1,405 | 1,408 | 1,392 | 1,393 | 800 | 1,393 |
| 2025-04-02 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2025-04-01 | 1,412 | 1,413 | 1,411 | 1,413 | 700 | 1,413 |
| 2025-03-31 | 1,410 | 1,412 | 1,410 | 1,412 | 700 | 1,412 |
| 2025-03-28 | 1,405 | 1,406 | 1,405 | 1,406 | 400 | 1,406 |
| 2025-03-27 | 1,411 | 1,411 | 1,402 | 1,406 | 300 | 1,406 |
| 2025-03-26 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 1,402 |
| 2025-03-25 | 1,434 | 1,434 | 1,404 | 1,432 | 1,200 | 1,432 |
| 2025-03-24 | 1,403 | 1,414 | 1,403 | 1,414 | 800 | 1,414 |
| 2025-03-21 | 1,415 | 1,415 | 1,414 | 1,414 | 5,700 | 1,414 |
| 2025-03-19 | 1,410 | 1,410 | 1,394 | 1,394 | 300 | 1,394 |
| 2025-03-18 | - | - | - | 1,403 | - | 1,403 |
| 2025-03-17 | 1,435 | 1,435 | 1,403 | 1,403 | 3,000 | 1,403 |
| 2025-03-14 | 1,410 | 1,421 | 1,377 | 1,405 | 3,400 | 1,405 |
| 2025-03-13 | 1,376 | 1,382 | 1,376 | 1,380 | 4,200 | 1,380 |
| 2025-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-03-11 | 1,333 | 1,338 | 1,333 | 1,338 | 700 | 1,338 |
| 2025-03-10 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2025-03-07 | 1,320 | 1,329 | 1,320 | 1,326 | 900 | 1,326 |
| 2025-03-06 | - | - | - | 1,316 | - | 1,316 |
| 2025-03-05 | 1,333 | 1,333 | 1,316 | 1,316 | 400 | 1,316 |
| 2025-03-04 | - | - | - | 1,344 | - | 1,344 |
| 2025-03-03 | 1,359 | 1,359 | 1,344 | 1,344 | 500 | 1,344 |
| 2025-02-28 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 1,333 |
| 2025-02-27 | - | - | - | 1,314 | - | 1,314 |
| 2025-02-26 | 1,313 | 1,314 | 1,313 | 1,314 | 200 | 1,314 |
| 2025-02-25 | 1,345 | 1,345 | 1,311 | 1,311 | 1,900 | 1,311 |
| 2025-02-21 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2025-02-20 | 1,347 | 1,349 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2025-02-19 | 1,342 | 1,347 | 1,342 | 1,347 | 200 | 1,347 |
| 2025-02-18 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-02-17 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-02-14 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2025-02-13 | 1,337 | 1,338 | 1,332 | 1,338 | 400 | 1,338 |
| 2025-02-12 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2025-02-10 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2025-02-07 | - | - | - | 1,339 | - | 1,339 |
| 2025-02-06 | - | - | - | 1,339 | - | 1,339 |
| 2025-02-05 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 1,339 |
| 2025-02-04 | - | - | - | 1,355 | - | 1,355 |
| 2025-02-03 | 1,355 | 1,355 | 1,355 | 1,355 | 800 | 1,355 |
| 2025-01-31 | 1,345 | 1,355 | 1,345 | 1,355 | 1,700 | 1,355 |
| 2025-01-30 | 1,346 | 1,350 | 1,345 | 1,345 | 500 | 1,345 |
| 2025-01-29 | 1,361 | 1,361 | 1,361 | 1,361 | 200 | 1,361 |
| 2025-01-28 | 1,332 | 1,381 | 1,332 | 1,361 | 5,900 | 1,361 |
| 2025-01-27 | - | - | - | 1,342 | - | 1,342 |
| 2025-01-24 | 1,352 | 1,352 | 1,338 | 1,342 | 1,000 | 1,342 |
| 2025-01-23 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 1,352 |
| 2025-01-22 | 1,343 | 1,343 | 1,343 | 1,343 | 300 | 1,343 |
| 2025-01-21 | 1,340 | 1,350 | 1,340 | 1,350 | 400 | 1,350 |
| 2025-01-20 | 1,345 | 1,345 | 1,328 | 1,340 | 1,100 | 1,340 |
| 2025-01-17 | 1,349 | 1,349 | 1,345 | 1,345 | 300 | 1,345 |
| 2025-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-01-15 | 1,350 | 1,350 | 1,349 | 1,350 | 500 | 1,350 |
| 2025-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-01-10 | - | - | - | 1,349 | - | 1,349 |
| 2025-01-09 | 1,349 | 1,349 | 1,349 | 1,349 | 1,100 | 1,349 |
| 2025-01-08 | - | - | - | 1,360 | - | 1,360 |
| 2025-01-07 | - | - | - | 1,360 | - | 1,360 |
| 2025-01-06 | 1,360 | 1,360 | 1,360 | 1,360 | 400 | 1,360 |
分割・併合履歴 ： なし