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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,470 | 1,470 | 1,441 | 1,441 | 900 | 1,441 |
| 2022-05-24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-05-23 | 1,489 | 1,489 | 1,470 | 1,470 | 200 | 1,470 |
| 2022-05-20 | 1,460 | 1,460 | 1,460 | 1,460 | 800 | 1,460 |
| 2022-05-19 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 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 |
| 2022-05-11 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2022-05-10 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,300 | 1,470 |
| 2022-05-06 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2022-04-28 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 1,472 |
| 2022-04-27 | - | - | - | 1,505 | - | 1,505 |
| 2022-04-26 | - | - | - | 1,505 | - | 1,505 |
| 2022-04-25 | 1,505 | 1,505 | 1,505 | 1,505 | 700 | 1,505 |
| 2022-04-22 | - | - | - | 1,475 | - | 1,475 |
| 2022-04-21 | - | - | - | 1,475 | - | 1,475 |
| 2022-04-20 | 1,475 | 1,475 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2022-04-19 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-04-18 | 1,475 | 1,475 | 1,455 | 1,473 | 500 | 1,473 |
| 2022-04-15 | 1,469 | 1,469 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-04-14 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2022-04-12 | 1,451 | 1,451 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-04-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 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 |
| 2022-04-04 | 1,500 | 1,503 | 1,449 | 1,503 | 2,800 | 1,503 |
| 2022-04-01 | 1,505 | 1,505 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2022-03-31 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | 1,516 |
| 2022-03-30 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 1,515 |
| 2022-03-29 | - | - | - | 1,529 | - | 1,529 |
| 2022-03-28 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2022-03-25 | 1,543 | 1,550 | 1,543 | 1,545 | 900 | 1,545 |
| 2022-03-24 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-03-23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-03-22 | 1,553 | 1,553 | 1,553 | 1,553 | 800 | 1,553 |
| 2022-03-18 | 1,522 | 1,555 | 1,522 | 1,555 | 400 | 1,555 |
| 2022-03-17 | 1,570 | 1,570 | 1,512 | 1,552 | 2,600 | 1,552 |
| 2022-03-16 | 1,578 | 1,578 | 1,452 | 1,568 | 3,300 | 1,568 |
| 2022-03-15 | 1,530 | 1,570 | 1,530 | 1,570 | 3,400 | 1,570 |
| 2022-03-14 | - | - | - | 1,500 | - | 1,500 |
| 2022-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 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 |
| 2022-03-04 | 1,520 | 1,520 | 1,486 | 1,497 | 400 | 1,497 |
| 2022-03-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2022-03-02 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-01 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 1,520 |
| 2022-02-28 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2022-02-25 | 1,552 | 1,552 | 1,544 | 1,544 | 800 | 1,544 |
| 2022-02-24 | 1,548 | 1,550 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2022-02-22 | - | - | - | 1,544 | - | 1,544 |
| 2022-02-21 | 1,539 | 1,544 | 1,539 | 1,544 | 800 | 1,544 |
| 2022-02-18 | 1,520 | 1,539 | 1,520 | 1,539 | 300 | 1,539 |
| 2022-02-17 | - | - | - | 1,510 | - | 1,510 |
| 2022-02-16 | 1,525 | 1,525 | 1,500 | 1,510 | 500 | 1,510 |
| 2022-02-15 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-14 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 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 |
| 2022-02-01 | 1,539 | 1,539 | 1,539 | 1,539 | 300 | 1,539 |
| 2022-01-31 | 1,552 | 1,552 | 1,552 | 1,552 | 300 | 1,552 |
| 2022-01-28 | - | - | - | 1,555 | - | 1,555 |
| 2022-01-27 | - | - | - | 1,555 | - | 1,555 |
| 2022-01-26 | - | - | - | 1,555 | - | 1,555 |
| 2022-01-25 | 1,555 | 1,555 | 1,555 | 1,555 | 700 | 1,555 |
| 2022-01-24 | 1,565 | 1,565 | 1,545 | 1,565 | 300 | 1,565 |
| 2022-01-21 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2022-01-20 | 1,562 | 1,565 | 1,562 | 1,565 | 800 | 1,565 |
| 2022-01-19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-01-18 | 1,540 | 1,543 | 1,540 | 1,543 | 200 | 1,543 |
| 2022-01-17 | 1,530 | 1,545 | 1,530 | 1,545 | 200 | 1,545 |
| 2022-01-14 | 1,565 | 1,565 | 1,526 | 1,526 | 200 | 1,526 |
| 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 |
| 2022-01-05 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2022-01-04 | 1,565 | 1,565 | 1,565 | 1,565 | 300 | 1,565 |
分割・併合履歴 ： なし
