3426 アトムリビンテック(株) 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
2024-07-161,3761,3771,3761,3773001,377
2024-07-12---1,371-1,371
2024-07-11---1,371-1,371
2024-07-10---1,371-1,371
2024-07-09---1,371-1,371
2024-07-081,3961,3961,3661,3716001,371
2024-07-051,4011,4011,4011,4011001,401
2024-07-04---1,382-1,382
2024-07-031,3821,3821,3821,3826001,382
2024-07-021,3601,3821,3531,3821,4001,382
2024-07-011,3601,3601,3601,3608001,360
2024-06-281,3711,3801,3661,3664001,366
2024-06-271,3411,3411,3411,3413001,341
2024-06-261,3711,3711,3591,3601,6001,360
2024-06-251,4311,4311,3561,3672,8001,367
2024-06-241,3961,4051,3961,4052001,405
2024-06-21---1,390-1,390
2024-06-201,3901,3901,3901,3907001,390
2024-06-191,3741,3901,3741,3905001,390
2024-06-18---1,370-1,370
2024-06-171,3701,3701,3701,3703001,370
2024-06-14---1,362-1,362
2024-06-131,3531,3621,3501,3621,0001,362
2024-06-121,3551,3941,3551,3943001,394
2024-06-11---1,357-1,357
2024-06-10---1,357-1,357
2024-06-07---1,357-1,357
2024-06-06---1,357-1,357
2024-06-05---1,357-1,357
2024-06-04---1,357-1,357
2024-06-031,3871,3871,3571,3576001,357
2024-05-31---1,363-1,363
2024-05-301,3631,3631,3631,3631001,363
2024-05-291,3631,3631,3631,3631001,363
2024-05-28---1,358-1,358
2024-05-271,3721,3721,3581,3582001,358
2024-05-241,3881,3901,3871,3901,1001,390
2024-05-231,3801,3851,3801,3824001,382
2024-05-221,3771,3771,3771,3771001,377
2024-05-21---1,377-1,377
2024-05-201,3771,3771,3771,3779001,377
2024-05-17---1,350-1,350
2024-05-16---1,350-1,350
2024-05-151,3501,3501,3501,3505001,350
2024-05-141,3511,3511,3511,3511001,351
2024-05-131,3501,3501,3501,3501001,350
2024-05-10---1,350-1,350
2024-05-09---1,350-1,350
2024-05-081,3501,3501,3501,3502001,350
2024-05-07---1,350-1,350
2024-05-02---1,350-1,350
2024-05-011,3501,3501,3501,3504001,350
2024-04-301,3801,3801,3651,3653001,365
2024-04-261,3601,3601,3601,3601001,360
2024-04-251,3641,3641,3641,3648001,364
2024-04-241,3521,3641,3521,3647001,364
2024-04-231,3511,3571,3511,3523001,352
2024-04-221,3461,3521,3461,3521,0001,352
2024-04-191,3201,3211,3201,3203001,320
2024-04-18---1,316-1,316
2024-04-171,3171,3171,3161,3163001,316
2024-04-161,3181,3181,3171,3176001,317
2024-04-151,3171,3171,3171,3173001,317
2024-04-12---1,317-1,317
2024-04-11---1,317-1,317
2024-04-10---1,317-1,317
2024-04-09---1,317-1,317
2024-04-08---1,317-1,317
2024-04-051,3171,3171,3171,3172001,317
2024-04-041,3551,3551,3331,3334001,333
2024-04-031,3551,3551,3551,3551001,355
2024-04-021,3501,3681,3501,3682001,368
2024-04-011,3501,3501,3501,3507001,350
2024-03-291,3501,3501,3451,3451,1001,345
2024-03-281,3501,3511,3501,3509001,350
2024-03-271,3621,3621,3501,3515001,351
2024-03-261,3461,3591,3461,3595,5001,359
2024-03-251,3451,3461,3451,3461,1001,346
2024-03-221,3451,3451,3441,3457001,345
2024-03-211,3451,3451,3451,3451,5001,345
2024-03-191,3551,3551,3451,3454001,345
2024-03-181,3501,3501,3451,3451,3001,345
2024-03-151,3361,3471,3321,3473,7001,347
2024-03-141,2941,3101,2821,3104,1001,310
2024-03-131,2891,2891,2551,2805,7001,280
2024-03-121,2651,2741,2301,26825,5001,268
2024-03-111,3551,3551,3501,3553001,355
2024-03-08---1,350-1,350
2024-03-071,3671,3671,3501,3506001,350
2024-03-061,3851,3851,3851,3851001,385
2024-03-051,3901,3901,3901,3902001,390
2024-03-041,3801,3801,3801,3801001,380
2024-03-011,3901,3901,3901,3907001,390
2024-02-291,4001,4051,4001,4052001,405
2024-02-281,4001,4001,4001,4003001,400
2024-02-271,4041,4101,4041,4102001,410
2024-02-26---1,406-1,406
2024-02-221,4061,4061,4061,4068001,406
2024-02-211,3671,3951,3671,3959001,395
2024-02-201,3821,3821,3621,3621,3001,362
2024-02-191,3701,3701,3701,3701001,370
2024-02-161,3611,3631,3611,3633001,363
2024-02-15---1,350-1,350
2024-02-141,3601,3601,3481,3505001,350
2024-02-131,3491,3491,3491,3494001,349
2024-02-09---1,350-1,350
2024-02-08---1,350-1,350
2024-02-071,3501,3501,3501,3504001,350
2024-02-061,3581,3581,3501,3509001,350
2024-02-051,3581,3611,3581,3614001,361
2024-02-021,3461,3461,3321,3321,3001,332
2024-02-011,3361,3661,3351,3351,4001,335
2024-01-311,3501,3501,3001,3122,5001,312
2024-01-301,3421,4401,3421,4402,6001,440
2024-01-291,3301,3301,3301,3301001,330
2024-01-261,3421,3421,2821,3202,5001,320
2024-01-251,3151,3151,3121,3121,2001,312
2024-01-241,3131,3151,3131,3157001,315
2024-01-231,3321,3321,3301,3303001,330
2024-01-221,3411,3411,3411,3417001,341
2024-01-19---1,315-1,315
2024-01-18---1,315-1,315
2024-01-171,3251,3251,3111,3154001,315
2024-01-16---1,311-1,311
2024-01-151,3201,3201,3111,3112001,311
2024-01-121,3301,3301,3301,3302001,330
2024-01-111,3451,3451,3451,3451001,345
2024-01-10---1,344-1,344
2024-01-091,3301,3441,3301,3446001,344
2024-01-051,3001,3001,3001,3001001,300
2024-01-041,3261,3261,2961,2964001,296

分割・併合履歴 : なし