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 |
---|---|---|---|---|---|---|
2023-03-20 | 1,269 | 1,270 | 1,242 | 1,242 | 3,800 | 1,242 |
2023-03-17 | 1,225 | 1,245 | 1,224 | 1,245 | 5,300 | 1,245 |
2023-03-16 | 1,203 | 1,214 | 1,203 | 1,204 | 3,400 | 1,204 |
2023-03-15 | 1,167 | 1,182 | 1,167 | 1,180 | 400 | 1,180 |
2023-03-14 | 1,167 | 1,168 | 1,167 | 1,167 | 600 | 1,167 |
2023-03-13 | 1,169 | 1,169 | 1,167 | 1,167 | 200 | 1,167 |
2023-03-10 | 1,169 | 1,169 | 1,166 | 1,166 | 200 | 1,166 |
2023-03-09 | 1,165 | 1,167 | 1,165 | 1,165 | 2,800 | 1,165 |
2023-03-08 | 1,174 | 1,180 | 1,169 | 1,180 | 3,400 | 1,180 |
2023-03-07 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
2023-03-06 | 1,169 | 1,171 | 1,169 | 1,171 | 600 | 1,171 |
2023-03-03 | - | - | - | 1,168 | - | 1,168 |
2023-03-02 | 1,162 | 1,168 | 1,162 | 1,168 | 700 | 1,168 |
2023-03-01 | 1,162 | 1,162 | 1,157 | 1,162 | 1,100 | 1,162 |
2023-02-28 | 1,162 | 1,162 | 1,162 | 1,162 | 1,500 | 1,162 |
2023-02-27 | 1,167 | 1,167 | 1,160 | 1,162 | 600 | 1,162 |
2023-02-24 | 1,175 | 1,175 | 1,160 | 1,162 | 2,100 | 1,162 |
2023-02-22 | 1,175 | 1,175 | 1,175 | 1,175 | 700 | 1,175 |
2023-02-21 | 1,178 | 1,178 | 1,178 | 1,178 | 200 | 1,178 |
2023-02-20 | 1,180 | 1,180 | 1,178 | 1,178 | 1,100 | 1,178 |
2023-02-17 | 1,167 | 1,180 | 1,167 | 1,180 | 800 | 1,180 |
2023-02-16 | 1,170 | 1,170 | 1,160 | 1,167 | 1,000 | 1,167 |
2023-02-15 | 1,175 | 1,175 | 1,170 | 1,170 | 800 | 1,170 |
2023-02-14 | 1,187 | 1,187 | 1,177 | 1,179 | 1,200 | 1,179 |
2023-02-13 | 1,200 | 1,200 | 1,175 | 1,187 | 800 | 1,187 |
2023-02-10 | 1,219 | 1,219 | 1,211 | 1,211 | 600 | 1,211 |
2023-02-09 | 1,217 | 1,219 | 1,217 | 1,219 | 200 | 1,219 |
2023-02-08 | 1,230 | 1,230 | 1,227 | 1,227 | 500 | 1,227 |
2023-02-07 | - | - | - | 1,242 | - | 1,242 |
2023-02-06 | 1,235 | 1,242 | 1,235 | 1,242 | 700 | 1,242 |
2023-02-03 | 1,231 | 1,235 | 1,231 | 1,235 | 300 | 1,235 |
2023-02-02 | 1,237 | 1,237 | 1,230 | 1,231 | 800 | 1,231 |
2023-02-01 | 1,240 | 1,247 | 1,237 | 1,237 | 3,400 | 1,237 |
2023-01-31 | 1,270 | 1,270 | 1,240 | 1,240 | 3,000 | 1,240 |
2023-01-30 | 1,300 | 1,305 | 1,300 | 1,300 | 1,600 | 1,300 |
2023-01-27 | - | - | - | 1,302 | - | 1,302 |
2023-01-26 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
2023-01-25 | 1,296 | 1,302 | 1,296 | 1,302 | 1,600 | 1,302 |
2023-01-24 | 1,286 | 1,286 | 1,286 | 1,286 | 300 | 1,286 |
2023-01-23 | 1,285 | 1,286 | 1,285 | 1,286 | 200 | 1,286 |
2023-01-20 | 1,285 | 1,285 | 1,269 | 1,285 | 1,800 | 1,285 |
2023-01-19 | 1,281 | 1,288 | 1,281 | 1,285 | 900 | 1,285 |
2023-01-18 | - | - | - | 1,281 | - | 1,281 |
2023-01-17 | 1,282 | 1,282 | 1,281 | 1,281 | 400 | 1,281 |
2023-01-16 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
2023-01-13 | 1,278 | 1,278 | 1,278 | 1,278 | 700 | 1,278 |
2023-01-12 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
2023-01-11 | - | - | - | 1,305 | - | 1,305 |
2023-01-10 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
2023-01-06 | - | - | - | 1,287 | - | 1,287 |
2023-01-05 | 1,287 | 1,287 | 1,287 | 1,287 | 200 | 1,287 |
2023-01-04 | 1,275 | 1,277 | 1,274 | 1,277 | 1,000 | 1,277 |
分割・併合履歴 : なし