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
2022-10-06---1,448-1,448
2022-10-05---1,448-1,448
2022-10-041,4481,4481,4481,4483,5001,448
2022-10-031,4201,4201,4201,4202,7001,420
2022-09-301,3811,3931,3671,3932,4001,393
2022-09-29---1,341-1,341
2022-09-281,3411,3411,3411,3415001,341
2022-09-27---1,365-1,365
2022-09-261,3651,3651,3651,3652001,365
2022-09-221,3951,3951,3951,3957001,395
2022-09-211,3901,3901,3901,3903001,390
2022-09-201,3501,3851,3501,3851,6001,385
2022-09-161,3411,3501,3411,3506001,350
2022-09-151,3491,3491,3491,3491001,349
2022-09-14---1,349-1,349
2022-09-131,3491,3491,3491,3491001,349
2022-09-121,3271,3501,3271,3501,4001,350
2022-09-091,3551,3551,3551,3551001,355
2022-09-081,3851,3851,3551,3555001,355
2022-09-071,3861,3861,3851,3855001,385
2022-09-06---1,385-1,385
2022-09-05---1,385-1,385
2022-09-02---1,385-1,385
2022-09-011,3851,3851,3851,3856001,385
2022-08-311,4301,4301,4001,4006001,400
2022-08-301,4251,4251,4251,4251001,425
2022-08-291,4201,4201,4201,4201001,420
2022-08-26---1,425-1,425
2022-08-251,4221,4251,4221,4258001,425
2022-08-241,4121,4121,4051,4052001,405
2022-08-231,4101,4101,4101,4101001,410
2022-08-221,4101,4101,4101,4107001,410
2022-08-191,4101,4101,4011,4103001,410
2022-08-181,4061,4101,4011,4017001,401
2022-08-171,4121,4121,4001,4057001,405
2022-08-161,4271,4271,4251,4253001,425
2022-08-151,4371,4371,4301,4303001,430
2022-08-12---1,438-1,438
2022-08-10---1,438-1,438
2022-08-09---1,438-1,438
2022-08-081,4381,4381,4381,4382001,438
2022-08-051,4331,4331,4331,4331001,433
2022-08-041,4281,4311,4281,4312001,431
2022-08-031,4461,4461,4461,4462001,446
2022-08-02---1,446-1,446
2022-08-011,4991,4991,4461,4461,9001,446
2022-07-291,4781,4781,4771,4772001,477
2022-07-28---1,447-1,447
2022-07-27---1,447-1,447
2022-07-261,4601,4601,4471,4472001,447
2022-07-251,5001,5001,5001,5006001,500
2022-07-22---1,503-1,503
2022-07-21---1,503-1,503
2022-07-201,5151,5151,5031,5039001,503
2022-07-191,5001,5151,5001,5154001,515
2022-07-15---1,500-1,500
2022-07-14---1,500-1,500
2022-07-131,5001,5001,5001,5005001,500
2022-07-121,5001,5001,5001,5005001,500
2022-07-11---1,500-1,500
2022-07-08---1,500-1,500
2022-07-071,4991,5001,4991,5002001,500
2022-07-06---1,453-1,453
2022-07-051,5001,5001,4531,4539001,453
2022-07-041,4971,5001,4971,5006001,500
2022-07-011,4791,4971,4601,4971,0001,497
2022-06-301,4591,4591,4501,4502001,450
2022-06-291,4521,4611,4011,4611,8001,461
2022-06-281,5001,5171,5001,5176001,517
2022-06-271,5001,5001,5001,5008001,500
2022-06-241,5001,5001,5001,5007001,500
2022-06-231,4881,5001,4881,5004001,500
2022-06-22---1,490-1,490
2022-06-211,4901,4901,4901,4904001,490
2022-06-201,4871,4871,4871,4877001,487
2022-06-171,4721,4891,4681,4885001,488
2022-06-161,4721,4731,4721,4732001,473
2022-06-15---1,458-1,458
2022-06-14---1,458-1,458
2022-06-131,4511,4581,4511,4581,1001,458
2022-06-10---1,495-1,495
2022-06-091,4951,4951,4951,4952001,495
2022-06-08---1,498-1,498
2022-06-07---1,498-1,498
2022-06-06---1,498-1,498
2022-06-03---1,498-1,498
2022-06-021,4751,4981,4751,4986001,498
2022-06-011,4601,4601,4561,4561,7001,456
2022-05-311,4551,4601,4551,4604001,460
2022-05-301,4601,4601,4541,4541,5001,454
2022-05-271,4511,4591,4511,4593001,459
2022-05-261,4701,4701,4701,4703001,470
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