3426 アトムリビンテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 1,335 |
| 2025-12-04 | 1,325 | 1,335 | 1,325 | 1,335 | 1,100 | 1,335 |
| 2025-12-03 | 1,324 | 1,326 | 1,324 | 1,324 | 800 | 1,324 |
| 2025-12-02 | 1,331 | 1,339 | 1,331 | 1,339 | 1,000 | 1,339 |
| 2025-12-01 | 1,328 | 1,333 | 1,328 | 1,331 | 900 | 1,331 |
| 2025-11-28 | 1,313 | 1,318 | 1,313 | 1,317 | 800 | 1,317 |
| 2025-11-27 | 1,338 | 1,338 | 1,310 | 1,310 | 1,100 | 1,310 |
| 2025-11-26 | 1,345 | 1,345 | 1,315 | 1,320 | 1,200 | 1,320 |
| 2025-11-25 | 1,362 | 1,362 | 1,306 | 1,315 | 2,000 | 1,315 |
| 2025-11-21 | 1,376 | 1,376 | 1,362 | 1,362 | 500 | 1,362 |
| 2025-11-20 | 1,380 | 1,380 | 1,376 | 1,376 | 1,000 | 1,376 |
| 2025-11-19 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 1,383 |
| 2025-11-18 | 1,382 | 1,382 | 1,380 | 1,380 | 200 | 1,380 |
| 2025-11-17 | - | - | - | 1,394 | - | 1,394 |
| 2025-11-14 | 1,397 | 1,397 | 1,394 | 1,394 | 500 | 1,394 |
| 2025-11-13 | 1,408 | 1,410 | 1,408 | 1,410 | 2,000 | 1,410 |
| 2025-11-12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-11-11 | - | - | - | 1,397 | - | 1,397 |
| 2025-11-10 | - | - | - | 1,397 | - | 1,397 |
| 2025-11-07 | 1,400 | 1,400 | 1,390 | 1,397 | 1,300 | 1,397 |
| 2025-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2025-11-05 | 1,389 | 1,395 | 1,389 | 1,390 | 300 | 1,390 |
| 2025-11-04 | 1,404 | 1,404 | 1,398 | 1,399 | 2,500 | 1,399 |
| 2025-10-31 | 1,431 | 1,432 | 1,390 | 1,404 | 4,900 | 1,404 |
| 2025-10-30 | 1,407 | 1,430 | 1,407 | 1,430 | 1,200 | 1,430 |
| 2025-10-29 | 1,444 | 1,444 | 1,414 | 1,431 | 2,800 | 1,431 |
| 2025-10-28 | 1,408 | 1,439 | 1,408 | 1,439 | 800 | 1,439 |
| 2025-10-27 | 1,450 | 1,459 | 1,416 | 1,433 | 1,800 | 1,433 |
| 2025-10-24 | 1,433 | 1,433 | 1,420 | 1,420 | 3,200 | 1,420 |
| 2025-10-23 | 1,440 | 1,450 | 1,422 | 1,433 | 2,500 | 1,433 |
| 2025-10-22 | 1,433 | 1,448 | 1,406 | 1,444 | 3,800 | 1,444 |
| 2025-10-21 | 1,430 | 1,445 | 1,402 | 1,445 | 2,700 | 1,445 |
| 2025-10-20 | 1,394 | 1,454 | 1,394 | 1,430 | 3,800 | 1,430 |
| 2025-10-17 | - | - | - | 1,397 | - | 1,397 |
| 2025-10-16 | 1,398 | 1,398 | 1,396 | 1,397 | 500 | 1,397 |
| 2025-10-15 | 1,409 | 1,409 | 1,395 | 1,398 | 1,900 | 1,398 |
| 2025-10-14 | 1,398 | 1,409 | 1,395 | 1,402 | 3,800 | 1,402 |
| 2025-10-10 | 1,406 | 1,410 | 1,398 | 1,398 | 800 | 1,398 |
| 2025-10-09 | 1,417 | 1,422 | 1,393 | 1,422 | 2,600 | 1,422 |
| 2025-10-08 | 1,406 | 1,420 | 1,406 | 1,420 | 900 | 1,420 |
| 2025-10-07 | 1,403 | 1,417 | 1,400 | 1,411 | 8,700 | 1,411 |
| 2025-10-06 | 1,413 | 1,419 | 1,407 | 1,415 | 2,300 | 1,415 |
| 2025-10-03 | 1,425 | 1,425 | 1,405 | 1,413 | 1,400 | 1,413 |
| 2025-10-02 | 1,430 | 1,430 | 1,406 | 1,425 | 1,900 | 1,425 |
| 2025-10-01 | 1,427 | 1,430 | 1,405 | 1,428 | 2,500 | 1,428 |
| 2025-09-30 | 1,420 | 1,424 | 1,405 | 1,424 | 2,200 | 1,424 |
| 2025-09-29 | 1,414 | 1,428 | 1,403 | 1,420 | 1,100 | 1,420 |
| 2025-09-26 | 1,410 | 1,417 | 1,403 | 1,417 | 3,100 | 1,417 |
| 2025-09-25 | 1,424 | 1,424 | 1,403 | 1,417 | 3,200 | 1,417 |
| 2025-09-24 | 1,411 | 1,425 | 1,402 | 1,425 | 3,000 | 1,425 |
| 2025-09-22 | 1,416 | 1,420 | 1,415 | 1,415 | 3,300 | 1,415 |
| 2025-09-19 | 1,426 | 1,426 | 1,415 | 1,415 | 4,000 | 1,415 |
| 2025-09-18 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2025-09-17 | 1,403 | 1,425 | 1,396 | 1,425 | 2,800 | 1,425 |
| 2025-09-16 | 1,400 | 1,430 | 1,385 | 1,430 | 4,200 | 1,430 |
| 2025-09-12 | 1,445 | 1,449 | 1,385 | 1,400 | 4,700 | 1,400 |
| 2025-09-11 | 1,397 | 1,397 | 1,384 | 1,397 | 700 | 1,397 |
| 2025-09-10 | 1,391 | 1,398 | 1,350 | 1,397 | 3,500 | 1,397 |
| 2025-09-09 | 1,415 | 1,415 | 1,393 | 1,401 | 600 | 1,401 |
| 2025-09-08 | 1,392 | 1,415 | 1,392 | 1,415 | 400 | 1,415 |
| 2025-09-05 | 1,403 | 1,403 | 1,392 | 1,400 | 700 | 1,400 |
| 2025-09-04 | 1,387 | 1,403 | 1,387 | 1,403 | 400 | 1,403 |
| 2025-09-03 | 1,372 | 1,417 | 1,371 | 1,417 | 2,600 | 1,417 |
| 2025-09-02 | 1,397 | 1,397 | 1,371 | 1,397 | 800 | 1,397 |
| 2025-09-01 | 1,398 | 1,398 | 1,381 | 1,398 | 800 | 1,398 |
| 2025-08-29 | 1,390 | 1,395 | 1,388 | 1,395 | 700 | 1,395 |
| 2025-08-28 | 1,436 | 1,436 | 1,393 | 1,395 | 3,300 | 1,395 |
| 2025-08-27 | 1,455 | 1,455 | 1,436 | 1,436 | 600 | 1,436 |
| 2025-08-26 | 1,430 | 1,439 | 1,430 | 1,438 | 500 | 1,438 |
| 2025-08-25 | 1,419 | 1,450 | 1,417 | 1,440 | 2,000 | 1,440 |
| 2025-08-22 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2025-08-21 | 1,448 | 1,450 | 1,417 | 1,429 | 4,300 | 1,429 |
| 2025-08-20 | 1,410 | 1,433 | 1,410 | 1,418 | 800 | 1,418 |
| 2025-08-19 | 1,423 | 1,423 | 1,418 | 1,418 | 200 | 1,418 |
| 2025-08-18 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2025-08-15 | 1,423 | 1,423 | 1,401 | 1,409 | 2,600 | 1,409 |
| 2025-08-14 | 1,436 | 1,436 | 1,420 | 1,423 | 900 | 1,423 |
| 2025-08-13 | 1,420 | 1,442 | 1,420 | 1,438 | 1,000 | 1,438 |
| 2025-08-12 | 1,451 | 1,451 | 1,421 | 1,427 | 2,500 | 1,427 |
| 2025-08-08 | 1,488 | 1,488 | 1,438 | 1,451 | 1,100 | 1,451 |
| 2025-08-07 | 1,443 | 1,488 | 1,436 | 1,488 | 1,100 | 1,488 |
| 2025-08-06 | 1,388 | 1,487 | 1,384 | 1,469 | 12,300 | 1,469 |
| 2025-08-05 | 1,501 | 1,579 | 1,465 | 1,553 | 14,400 | 1,553 |
| 2025-08-04 | 1,487 | 1,500 | 1,457 | 1,500 | 1,600 | 1,500 |
| 2025-08-01 | 1,453 | 1,487 | 1,453 | 1,487 | 1,000 | 1,487 |
| 2025-07-31 | 1,490 | 1,490 | 1,473 | 1,473 | 200 | 1,473 |
| 2025-07-30 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2025-07-29 | 1,473 | 1,504 | 1,473 | 1,495 | 900 | 1,495 |
| 2025-07-28 | 1,473 | 1,500 | 1,473 | 1,500 | 300 | 1,500 |
| 2025-07-25 | 1,491 | 1,491 | 1,491 | 1,491 | 700 | 1,491 |
| 2025-07-24 | 1,451 | 1,456 | 1,451 | 1,456 | 300 | 1,456 |
| 2025-07-23 | 1,450 | 1,450 | 1,439 | 1,439 | 400 | 1,439 |
| 2025-07-22 | 1,468 | 1,468 | 1,468 | 1,468 | 300 | 1,468 |
| 2025-07-18 | 1,497 | 1,498 | 1,497 | 1,498 | 200 | 1,498 |
| 2025-07-17 | 1,496 | 1,497 | 1,496 | 1,497 | 300 | 1,497 |
| 2025-07-16 | - | - | - | 1,439 | - | 1,439 |
| 2025-07-15 | - | - | - | 1,439 | - | 1,439 |
| 2025-07-14 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2025-07-11 | - | - | - | 1,439 | - | 1,439 |
| 2025-07-10 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2025-07-09 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2025-07-08 | 1,451 | 1,459 | 1,451 | 1,459 | 300 | 1,459 |
| 2025-07-07 | - | - | - | 1,456 | - | 1,456 |
| 2025-07-04 | - | - | - | 1,456 | - | 1,456 |
| 2025-07-03 | 1,508 | 1,508 | 1,450 | 1,456 | 2,900 | 1,456 |
| 2025-07-02 | 1,504 | 1,508 | 1,490 | 1,508 | 1,200 | 1,508 |
| 2025-07-01 | 1,496 | 1,504 | 1,465 | 1,504 | 1,700 | 1,504 |
| 2025-06-30 | 1,436 | 1,598 | 1,435 | 1,466 | 8,000 | 1,466 |
| 2025-06-27 | - | - | - | 1,420 | - | 1,420 |
| 2025-06-26 | 1,410 | 1,420 | 1,410 | 1,420 | 300 | 1,420 |
| 2025-06-25 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2025-06-24 | 1,399 | 1,420 | 1,399 | 1,420 | 400 | 1,420 |
| 2025-06-23 | 1,371 | 1,400 | 1,371 | 1,400 | 800 | 1,400 |
| 2025-06-20 | 1,374 | 1,374 | 1,374 | 1,374 | 800 | 1,374 |
| 2025-06-19 | - | - | - | 1,390 | - | 1,390 |
| 2025-06-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2025-06-17 | - | - | - | 1,420 | - | 1,420 |
| 2025-06-16 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2025-06-13 | - | - | - | 1,435 | - | 1,435 |
| 2025-06-12 | 1,465 | 1,465 | 1,435 | 1,435 | 200 | 1,435 |
| 2025-06-11 | - | - | - | 1,466 | - | 1,466 |
| 2025-06-10 | - | - | - | 1,466 | - | 1,466 |
| 2025-06-09 | 1,466 | 1,466 | 1,466 | 1,466 | 300 | 1,466 |
| 2025-06-06 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2025-06-05 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2025-06-04 | - | - | - | 1,478 | - | 1,478 |
| 2025-06-03 | - | - | - | 1,478 | - | 1,478 |
| 2025-06-02 | 1,478 | 1,478 | 1,478 | 1,478 | 300 | 1,478 |
| 2025-05-30 | - | - | - | 1,452 | - | 1,452 |
| 2025-05-29 | 1,452 | 1,452 | 1,452 | 1,452 | 200 | 1,452 |
| 2025-05-28 | - | - | - | 1,482 | - | 1,482 |
| 2025-05-27 | - | - | - | 1,482 | - | 1,482 |
| 2025-05-26 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2025-05-23 | 1,534 | 1,534 | 1,482 | 1,482 | 800 | 1,482 |
| 2025-05-22 | 1,520 | 1,539 | 1,520 | 1,539 | 200 | 1,539 |
| 2025-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2025-05-20 | 1,504 | 1,505 | 1,504 | 1,504 | 1,000 | 1,504 |
| 2025-05-19 | 1,467 | 1,475 | 1,467 | 1,475 | 500 | 1,475 |
| 2025-05-16 | - | - | - | 1,465 | - | 1,465 |
| 2025-05-15 | 1,517 | 1,517 | 1,465 | 1,465 | 6,000 | 1,465 |
| 2025-05-14 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 1,427 |
| 2025-05-13 | 1,426 | 1,426 | 1,426 | 1,426 | 200 | 1,426 |
| 2025-05-12 | - | - | - | 1,419 | - | 1,419 |
| 2025-05-09 | 1,419 | 1,419 | 1,419 | 1,419 | 200 | 1,419 |
| 2025-05-08 | - | - | - | 1,431 | - | 1,431 |
| 2025-05-07 | - | - | - | 1,431 | - | 1,431 |
| 2025-05-02 | 1,436 | 1,436 | 1,431 | 1,431 | 300 | 1,431 |
| 2025-05-01 | 1,462 | 1,545 | 1,447 | 1,447 | 2,500 | 1,447 |
| 2025-04-30 | 1,491 | 1,629 | 1,470 | 1,470 | 8,700 | 1,470 |
| 2025-04-28 | 1,444 | 1,523 | 1,420 | 1,433 | 2,600 | 1,433 |
| 2025-04-25 | 1,460 | 1,468 | 1,430 | 1,444 | 1,300 | 1,444 |
| 2025-04-24 | 1,423 | 1,430 | 1,423 | 1,430 | 500 | 1,430 |
| 2025-04-23 | 1,420 | 1,430 | 1,420 | 1,420 | 600 | 1,420 |
| 2025-04-22 | 1,408 | 1,410 | 1,408 | 1,410 | 200 | 1,410 |
| 2025-04-21 | 1,407 | 1,407 | 1,407 | 1,407 | 800 | 1,407 |
| 2025-04-18 | - | - | - | 1,380 | - | 1,380 |
| 2025-04-17 | 1,400 | 1,407 | 1,380 | 1,380 | 500 | 1,380 |
| 2025-04-16 | - | - | - | 1,381 | - | 1,381 |
| 2025-04-15 | 1,432 | 1,432 | 1,381 | 1,381 | 300 | 1,381 |
| 2025-04-14 | - | - | - | 1,462 | - | 1,462 |
| 2025-04-11 | - | - | - | 1,462 | - | 1,462 |
| 2025-04-10 | - | - | - | 1,462 | - | 1,462 |
| 2025-04-09 | 1,569 | 1,569 | 1,429 | 1,462 | 3,400 | 1,462 |
| 2025-04-08 | 1,398 | 1,624 | 1,296 | 1,609 | 36,400 | 1,609 |
| 2025-04-07 | 1,400 | 1,400 | 1,398 | 1,398 | 1,200 | 1,398 |
| 2025-04-04 | - | - | - | 1,393 | - | 1,393 |
| 2025-04-03 | 1,405 | 1,408 | 1,392 | 1,393 | 800 | 1,393 |
| 2025-04-02 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2025-04-01 | 1,412 | 1,413 | 1,411 | 1,413 | 700 | 1,413 |
| 2025-03-31 | 1,410 | 1,412 | 1,410 | 1,412 | 700 | 1,412 |
| 2025-03-28 | 1,405 | 1,406 | 1,405 | 1,406 | 400 | 1,406 |
| 2025-03-27 | 1,411 | 1,411 | 1,402 | 1,406 | 300 | 1,406 |
| 2025-03-26 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 1,402 |
| 2025-03-25 | 1,434 | 1,434 | 1,404 | 1,432 | 1,200 | 1,432 |
| 2025-03-24 | 1,403 | 1,414 | 1,403 | 1,414 | 800 | 1,414 |
| 2025-03-21 | 1,415 | 1,415 | 1,414 | 1,414 | 5,700 | 1,414 |
| 2025-03-19 | 1,410 | 1,410 | 1,394 | 1,394 | 300 | 1,394 |
| 2025-03-18 | - | - | - | 1,403 | - | 1,403 |
| 2025-03-17 | 1,435 | 1,435 | 1,403 | 1,403 | 3,000 | 1,403 |
| 2025-03-14 | 1,410 | 1,421 | 1,377 | 1,405 | 3,400 | 1,405 |
| 2025-03-13 | 1,376 | 1,382 | 1,376 | 1,380 | 4,200 | 1,380 |
| 2025-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-03-11 | 1,333 | 1,338 | 1,333 | 1,338 | 700 | 1,338 |
| 2025-03-10 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2025-03-07 | 1,320 | 1,329 | 1,320 | 1,326 | 900 | 1,326 |
| 2025-03-06 | - | - | - | 1,316 | - | 1,316 |
| 2025-03-05 | 1,333 | 1,333 | 1,316 | 1,316 | 400 | 1,316 |
| 2025-03-04 | - | - | - | 1,344 | - | 1,344 |
| 2025-03-03 | 1,359 | 1,359 | 1,344 | 1,344 | 500 | 1,344 |
| 2025-02-28 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 1,333 |
| 2025-02-27 | - | - | - | 1,314 | - | 1,314 |
| 2025-02-26 | 1,313 | 1,314 | 1,313 | 1,314 | 200 | 1,314 |
| 2025-02-25 | 1,345 | 1,345 | 1,311 | 1,311 | 1,900 | 1,311 |
| 2025-02-21 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2025-02-20 | 1,347 | 1,349 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2025-02-19 | 1,342 | 1,347 | 1,342 | 1,347 | 200 | 1,347 |
| 2025-02-18 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-02-17 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-02-14 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2025-02-13 | 1,337 | 1,338 | 1,332 | 1,338 | 400 | 1,338 |
| 2025-02-12 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2025-02-10 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2025-02-07 | - | - | - | 1,339 | - | 1,339 |
| 2025-02-06 | - | - | - | 1,339 | - | 1,339 |
| 2025-02-05 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 1,339 |
| 2025-02-04 | - | - | - | 1,355 | - | 1,355 |
| 2025-02-03 | 1,355 | 1,355 | 1,355 | 1,355 | 800 | 1,355 |
| 2025-01-31 | 1,345 | 1,355 | 1,345 | 1,355 | 1,700 | 1,355 |
| 2025-01-30 | 1,346 | 1,350 | 1,345 | 1,345 | 500 | 1,345 |
| 2025-01-29 | 1,361 | 1,361 | 1,361 | 1,361 | 200 | 1,361 |
| 2025-01-28 | 1,332 | 1,381 | 1,332 | 1,361 | 5,900 | 1,361 |
| 2025-01-27 | - | - | - | 1,342 | - | 1,342 |
| 2025-01-24 | 1,352 | 1,352 | 1,338 | 1,342 | 1,000 | 1,342 |
| 2025-01-23 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 1,352 |
| 2025-01-22 | 1,343 | 1,343 | 1,343 | 1,343 | 300 | 1,343 |
| 2025-01-21 | 1,340 | 1,350 | 1,340 | 1,350 | 400 | 1,350 |
| 2025-01-20 | 1,345 | 1,345 | 1,328 | 1,340 | 1,100 | 1,340 |
| 2025-01-17 | 1,349 | 1,349 | 1,345 | 1,345 | 300 | 1,345 |
| 2025-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-01-15 | 1,350 | 1,350 | 1,349 | 1,350 | 500 | 1,350 |
| 2025-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-01-10 | - | - | - | 1,349 | - | 1,349 |
| 2025-01-09 | 1,349 | 1,349 | 1,349 | 1,349 | 1,100 | 1,349 |
| 2025-01-08 | - | - | - | 1,360 | - | 1,360 |
| 2025-01-07 | - | - | - | 1,360 | - | 1,360 |
| 2025-01-06 | 1,360 | 1,360 | 1,360 | 1,360 | 400 | 1,360 |
分割・併合履歴 ： なし