3426 アトムリビンテック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,4701,4701,4411,4419001,441
2022-05-241,4701,4701,4701,4701001,470
2022-05-231,4891,4891,4701,4702001,470
2022-05-201,4601,4601,4601,4608001,460
2022-05-191,4601,4601,4601,4602001,460
2022-05-18---1,470-1,470
2022-05-17---1,470-1,470
2022-05-16---1,470-1,470
2022-05-13---1,470-1,470
2022-05-12---1,470-1,470
2022-05-111,4701,4701,4701,4706001,470
2022-05-10---1,470-1,470
2022-05-091,4701,4701,4701,4701,3001,470
2022-05-061,5001,5001,5001,5002001,500
2022-05-021,5001,5001,5001,5006001,500
2022-04-281,4721,4721,4721,4721001,472
2022-04-27---1,505-1,505
2022-04-26---1,505-1,505
2022-04-251,5051,5051,5051,5057001,505
2022-04-22---1,475-1,475
2022-04-21---1,475-1,475
2022-04-201,4751,4751,4751,4751,3001,475
2022-04-191,4751,4751,4751,4752001,475
2022-04-181,4751,4751,4551,4735001,473
2022-04-151,4691,4691,4501,4502001,450
2022-04-141,4701,4701,4701,4701001,470
2022-04-131,4501,4501,4501,4501001,450
2022-04-121,4511,4511,4501,4502001,450
2022-04-111,4501,4501,4501,4502,0001,450
2022-04-08---1,503-1,503
2022-04-07---1,503-1,503
2022-04-06---1,503-1,503
2022-04-05---1,503-1,503
2022-04-041,5001,5031,4491,5032,8001,503
2022-04-011,5051,5051,5001,5002,7001,500
2022-03-311,5161,5161,5161,5161001,516
2022-03-301,5151,5151,5151,5153001,515
2022-03-29---1,529-1,529
2022-03-281,5291,5291,5291,5291001,529
2022-03-251,5431,5501,5431,5459001,545
2022-03-241,5451,5451,5451,5451001,545
2022-03-231,5451,5451,5451,5451001,545
2022-03-221,5531,5531,5531,5538001,553
2022-03-181,5221,5551,5221,5554001,555
2022-03-171,5701,5701,5121,5522,6001,552
2022-03-161,5781,5781,4521,5683,3001,568
2022-03-151,5301,5701,5301,5703,4001,570
2022-03-14---1,500-1,500
2022-03-111,5001,5001,5001,5001,5001,500
2022-03-10---1,497-1,497
2022-03-09---1,497-1,497
2022-03-08---1,497-1,497
2022-03-07---1,497-1,497
2022-03-041,5201,5201,4861,4974001,497
2022-03-031,5201,5201,5201,5201001,520
2022-03-02---1,520-1,520
2022-03-011,5201,5201,5201,5207001,520
2022-02-281,5201,5201,5201,5205001,520
2022-02-251,5521,5521,5441,5448001,544
2022-02-241,5481,5501,5121,5121,0001,512
2022-02-22---1,544-1,544
2022-02-211,5391,5441,5391,5448001,544
2022-02-181,5201,5391,5201,5393001,539
2022-02-17---1,510-1,510
2022-02-161,5251,5251,5001,5105001,510
2022-02-15---1,540-1,540
2022-02-14---1,540-1,540
2022-02-101,5401,5401,5401,5401001,540
2022-02-09---1,539-1,539
2022-02-08---1,539-1,539
2022-02-07---1,539-1,539
2022-02-04---1,539-1,539
2022-02-03---1,539-1,539
2022-02-02---1,539-1,539
2022-02-011,5391,5391,5391,5393001,539
2022-01-311,5521,5521,5521,5523001,552
2022-01-28---1,555-1,555
2022-01-27---1,555-1,555
2022-01-26---1,555-1,555
2022-01-251,5551,5551,5551,5557001,555
2022-01-241,5651,5651,5451,5653001,565
2022-01-211,5651,5651,5651,5651001,565
2022-01-201,5621,5651,5621,5658001,565
2022-01-191,5601,5601,5601,5601001,560
2022-01-181,5401,5431,5401,5432001,543
2022-01-171,5301,5451,5301,5452001,545
2022-01-141,5651,5651,5261,5262001,526
2022-01-13---1,565-1,565
2022-01-12---1,565-1,565
2022-01-11---1,565-1,565
2022-01-07---1,565-1,565
2022-01-06---1,565-1,565
2022-01-051,5651,5651,5651,5651001,565
2022-01-041,5651,5651,5651,5653001,565

分割・併合履歴 : なし