3426 アトムリビンテック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,2691,2701,2421,2423,8001,242
2023-03-171,2251,2451,2241,2455,3001,245
2023-03-161,2031,2141,2031,2043,4001,204
2023-03-151,1671,1821,1671,1804001,180
2023-03-141,1671,1681,1671,1676001,167
2023-03-131,1691,1691,1671,1672001,167
2023-03-101,1691,1691,1661,1662001,166
2023-03-091,1651,1671,1651,1652,8001,165
2023-03-081,1741,1801,1691,1803,4001,180
2023-03-071,1821,1821,1821,1821001,182
2023-03-061,1691,1711,1691,1716001,171
2023-03-03---1,168-1,168
2023-03-021,1621,1681,1621,1687001,168
2023-03-011,1621,1621,1571,1621,1001,162
2023-02-281,1621,1621,1621,1621,5001,162
2023-02-271,1671,1671,1601,1626001,162
2023-02-241,1751,1751,1601,1622,1001,162
2023-02-221,1751,1751,1751,1757001,175
2023-02-211,1781,1781,1781,1782001,178
2023-02-201,1801,1801,1781,1781,1001,178
2023-02-171,1671,1801,1671,1808001,180
2023-02-161,1701,1701,1601,1671,0001,167
2023-02-151,1751,1751,1701,1708001,170
2023-02-141,1871,1871,1771,1791,2001,179
2023-02-131,2001,2001,1751,1878001,187
2023-02-101,2191,2191,2111,2116001,211
2023-02-091,2171,2191,2171,2192001,219
2023-02-081,2301,2301,2271,2275001,227
2023-02-07---1,242-1,242
2023-02-061,2351,2421,2351,2427001,242
2023-02-031,2311,2351,2311,2353001,235
2023-02-021,2371,2371,2301,2318001,231
2023-02-011,2401,2471,2371,2373,4001,237
2023-01-311,2701,2701,2401,2403,0001,240
2023-01-301,3001,3051,3001,3001,6001,300
2023-01-27---1,302-1,302
2023-01-261,3021,3021,3021,3021001,302
2023-01-251,2961,3021,2961,3021,6001,302
2023-01-241,2861,2861,2861,2863001,286
2023-01-231,2851,2861,2851,2862001,286
2023-01-201,2851,2851,2691,2851,8001,285
2023-01-191,2811,2881,2811,2859001,285
2023-01-18---1,281-1,281
2023-01-171,2821,2821,2811,2814001,281
2023-01-161,2801,2801,2801,2801001,280
2023-01-131,2781,2781,2781,2787001,278
2023-01-121,2781,2781,2781,2781001,278
2023-01-11---1,305-1,305
2023-01-101,3051,3051,3051,3051001,305
2023-01-06---1,287-1,287
2023-01-051,2871,2871,2871,2872001,287
2023-01-041,2751,2771,2741,2771,0001,277

分割・併合履歴 : なし