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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2024-04-25 | 1,364 | 1,364 | 1,364 | 1,364 | 800 | 1,364 |
| 2024-04-24 | 1,352 | 1,364 | 1,352 | 1,364 | 700 | 1,364 |
| 2024-04-23 | 1,351 | 1,357 | 1,351 | 1,352 | 300 | 1,352 |
| 2024-04-22 | 1,346 | 1,352 | 1,346 | 1,352 | 1,000 | 1,352 |
| 2024-04-19 | 1,320 | 1,321 | 1,320 | 1,320 | 300 | 1,320 |
| 2024-04-18 | - | - | - | 1,316 | - | 1,316 |
| 2024-04-17 | 1,317 | 1,317 | 1,316 | 1,316 | 300 | 1,316 |
| 2024-04-16 | 1,318 | 1,318 | 1,317 | 1,317 | 600 | 1,317 |
| 2024-04-15 | 1,317 | 1,317 | 1,317 | 1,317 | 300 | 1,317 |
| 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 |
| 2024-04-05 | 1,317 | 1,317 | 1,317 | 1,317 | 200 | 1,317 |
| 2024-04-04 | 1,355 | 1,355 | 1,333 | 1,333 | 400 | 1,333 |
| 2024-04-03 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2024-04-02 | 1,350 | 1,368 | 1,350 | 1,368 | 200 | 1,368 |
| 2024-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2024-03-29 | 1,350 | 1,350 | 1,345 | 1,345 | 1,100 | 1,345 |
| 2024-03-28 | 1,350 | 1,351 | 1,350 | 1,350 | 900 | 1,350 |
| 2024-03-27 | 1,362 | 1,362 | 1,350 | 1,351 | 500 | 1,351 |
| 2024-03-26 | 1,346 | 1,359 | 1,346 | 1,359 | 5,500 | 1,359 |
| 2024-03-25 | 1,345 | 1,346 | 1,345 | 1,346 | 1,100 | 1,346 |
| 2024-03-22 | 1,345 | 1,345 | 1,344 | 1,345 | 700 | 1,345 |
| 2024-03-21 | 1,345 | 1,345 | 1,345 | 1,345 | 1,500 | 1,345 |
| 2024-03-19 | 1,355 | 1,355 | 1,345 | 1,345 | 400 | 1,345 |
| 2024-03-18 | 1,350 | 1,350 | 1,345 | 1,345 | 1,300 | 1,345 |
| 2024-03-15 | 1,336 | 1,347 | 1,332 | 1,347 | 3,700 | 1,347 |
| 2024-03-14 | 1,294 | 1,310 | 1,282 | 1,310 | 4,100 | 1,310 |
| 2024-03-13 | 1,289 | 1,289 | 1,255 | 1,280 | 5,700 | 1,280 |
| 2024-03-12 | 1,265 | 1,274 | 1,230 | 1,268 | 25,500 | 1,268 |
| 2024-03-11 | 1,355 | 1,355 | 1,350 | 1,355 | 300 | 1,355 |
| 2024-03-08 | - | - | - | 1,350 | - | 1,350 |
| 2024-03-07 | 1,367 | 1,367 | 1,350 | 1,350 | 600 | 1,350 |
| 2024-03-06 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2024-03-05 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2024-03-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2024-03-01 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 1,390 |
| 2024-02-29 | 1,400 | 1,405 | 1,400 | 1,405 | 200 | 1,405 |
| 2024-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2024-02-27 | 1,404 | 1,410 | 1,404 | 1,410 | 200 | 1,410 |
| 2024-02-26 | - | - | - | 1,406 | - | 1,406 |
| 2024-02-22 | 1,406 | 1,406 | 1,406 | 1,406 | 800 | 1,406 |
| 2024-02-21 | 1,367 | 1,395 | 1,367 | 1,395 | 900 | 1,395 |
| 2024-02-20 | 1,382 | 1,382 | 1,362 | 1,362 | 1,300 | 1,362 |
| 2024-02-19 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2024-02-16 | 1,361 | 1,363 | 1,361 | 1,363 | 300 | 1,363 |
| 2024-02-15 | - | - | - | 1,350 | - | 1,350 |
| 2024-02-14 | 1,360 | 1,360 | 1,348 | 1,350 | 500 | 1,350 |
| 2024-02-13 | 1,349 | 1,349 | 1,349 | 1,349 | 400 | 1,349 |
| 2024-02-09 | - | - | - | 1,350 | - | 1,350 |
| 2024-02-08 | - | - | - | 1,350 | - | 1,350 |
| 2024-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2024-02-06 | 1,358 | 1,358 | 1,350 | 1,350 | 900 | 1,350 |
| 2024-02-05 | 1,358 | 1,361 | 1,358 | 1,361 | 400 | 1,361 |
| 2024-02-02 | 1,346 | 1,346 | 1,332 | 1,332 | 1,300 | 1,332 |
| 2024-02-01 | 1,336 | 1,366 | 1,335 | 1,335 | 1,400 | 1,335 |
| 2024-01-31 | 1,350 | 1,350 | 1,300 | 1,312 | 2,500 | 1,312 |
| 2024-01-30 | 1,342 | 1,440 | 1,342 | 1,440 | 2,600 | 1,440 |
| 2024-01-29 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2024-01-26 | 1,342 | 1,342 | 1,282 | 1,320 | 2,500 | 1,320 |
| 2024-01-25 | 1,315 | 1,315 | 1,312 | 1,312 | 1,200 | 1,312 |
| 2024-01-24 | 1,313 | 1,315 | 1,313 | 1,315 | 700 | 1,315 |
| 2024-01-23 | 1,332 | 1,332 | 1,330 | 1,330 | 300 | 1,330 |
| 2024-01-22 | 1,341 | 1,341 | 1,341 | 1,341 | 700 | 1,341 |
| 2024-01-19 | - | - | - | 1,315 | - | 1,315 |
| 2024-01-18 | - | - | - | 1,315 | - | 1,315 |
| 2024-01-17 | 1,325 | 1,325 | 1,311 | 1,315 | 400 | 1,315 |
| 2024-01-16 | - | - | - | 1,311 | - | 1,311 |
| 2024-01-15 | 1,320 | 1,320 | 1,311 | 1,311 | 200 | 1,311 |
| 2024-01-12 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2024-01-11 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2024-01-10 | - | - | - | 1,344 | - | 1,344 |
| 2024-01-09 | 1,330 | 1,344 | 1,330 | 1,344 | 600 | 1,344 |
| 2024-01-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-01-04 | 1,326 | 1,326 | 1,296 | 1,296 | 400 | 1,296 |
分割・併合履歴 ： なし
