1. HOME >
  2. 株価時系列 >
  3. 3426 >
  4. 2018年

3426 アトムリビンテック(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2201,2201,2111,2112001,211
2018-12-271,2241,2241,2241,2247001,224
2018-12-261,1911,2001,1911,2007001,200
2018-12-251,2251,2251,1701,2002,5001,200
2018-12-211,2001,2011,2001,2019001,201
2018-12-201,2251,2251,2121,2124,8001,212
2018-12-191,2201,2261,2131,2263001,226
2018-12-181,2151,2201,2121,2205001,220
2018-12-17---1,225-1,225
2018-12-141,2491,2491,2251,2252001,225
2018-12-131,2601,2601,2301,2561,1001,256
2018-12-121,2321,2401,2121,2404,6001,240
2018-12-111,2401,2401,1531,2124,3001,212
2018-12-101,2131,2131,2131,2135001,213
2018-12-071,1871,2131,1831,2131,2001,213
2018-12-06---1,247-1,247
2018-12-051,2471,2471,2471,2473001,247
2018-12-041,2471,2471,2471,2471001,247
2018-12-031,2471,2471,2471,2475001,247
2018-11-301,2301,2301,2301,2301001,230
2018-11-291,2001,2001,2001,2001001,200
2018-11-28---1,200-1,200
2018-11-27---1,200-1,200
2018-11-26---1,200-1,200
2018-11-221,2001,2001,2001,2009001,200
2018-11-211,1901,1901,1841,1841,3001,184
2018-11-201,1991,1991,1991,1991,0001,199
2018-11-191,1841,1981,1841,1981,0001,198
2018-11-161,1831,1831,1831,1832001,183
2018-11-15---1,180-1,180
2018-11-14---1,180-1,180
2018-11-131,1801,1801,1801,1801001,180
2018-11-12---1,161-1,161
2018-11-091,1621,1621,1601,1612,5001,161
2018-11-081,1411,1611,1411,1612001,161
2018-11-071,1711,1711,1711,1711001,171
2018-11-06---1,171-1,171
2018-11-05---1,171-1,171
2018-11-02---1,171-1,171
2018-11-011,1981,1981,1711,1712,4001,171
2018-10-311,1381,1871,1381,1873001,187
2018-10-301,1191,1501,1101,1249001,124
2018-10-291,1901,1901,1231,1231,8001,123
2018-10-261,2391,2391,1901,1901,5001,190
2018-10-251,2401,2401,2071,2071,4001,207
2018-10-241,2301,2401,2211,2408001,240
2018-10-231,2311,2311,2221,2223001,222
2018-10-221,2431,2431,2311,2311,1001,231
2018-10-191,2501,2751,2501,2738001,273
2018-10-181,2291,2551,2291,2551,4001,255
2018-10-171,2271,2291,2261,2265001,226
2018-10-161,2451,2451,2311,2313001,231
2018-10-151,2481,2481,2481,2481001,248
2018-10-121,2301,2561,2211,2565001,256
2018-10-111,2761,2771,2401,2754,5001,275
2018-10-101,2761,2761,2761,2762001,276
2018-10-09---1,277-1,277
2018-10-051,3141,3141,2761,2771,0001,277
2018-10-041,2761,3151,2761,3133,5001,313
2018-10-031,2871,2901,2751,2751,6001,275
2018-10-021,2771,2771,2501,2502,3001,250
2018-10-011,2361,2421,2281,2423,5001,242
2018-09-281,2201,2201,2071,2123001,212
2018-09-271,2001,2001,1881,1881,0001,188
2018-09-261,2001,2211,2001,2201,3001,220
2018-09-251,2211,2211,1751,1861,9001,186
2018-09-211,2001,2071,2001,2074001,207
2018-09-201,2191,2191,1961,1961,1001,196
2018-09-191,2001,2001,1961,1978001,197
2018-09-181,1761,1971,1761,1951,7001,195
2018-09-141,1791,1901,1781,1782,0001,178
2018-09-131,2091,2091,2091,2091001,209
2018-09-12---1,200-1,200
2018-09-111,1961,2001,1961,2007001,200
2018-09-10---1,176-1,176
2018-09-071,1761,1761,1761,1761,7001,176
2018-09-061,1991,1991,1991,1991001,199
2018-09-05---1,197-1,197
2018-09-04---1,197-1,197
2018-09-031,1971,1971,1971,1975001,197
2018-08-311,1741,1771,1731,1773,5001,177
2018-08-301,1741,1741,1741,1742001,174
2018-08-291,1741,1741,1741,1743001,174
2018-08-281,1801,1801,1801,1801001,180
2018-08-271,1791,1791,1791,1793001,179
2018-08-241,2091,2091,2091,2098001,209
2018-08-231,1831,1861,1801,1863001,186
2018-08-221,1731,1731,1731,1732001,173
2018-08-21---1,203-1,203
2018-08-201,2031,2031,2031,2031,0001,203
2018-08-171,1781,1801,1781,1804001,180
2018-08-161,1811,1811,1651,1658001,165
2018-08-151,1811,1851,1811,1818001,181
2018-08-141,1811,1811,1751,1756001,175
2018-08-131,2211,2211,1671,1671,6001,167
2018-08-101,1921,1921,1631,1631,3001,163
2018-08-09---1,191-1,191
2018-08-081,2081,2081,1911,1911,1001,191
2018-08-071,1821,2161,1811,2081,3001,208
2018-08-061,2241,2351,1601,1603,7001,160
2018-08-031,2041,2041,2041,2041,2001,204
2018-08-021,2031,2031,2001,2006001,200
2018-08-011,2011,2251,2011,2121,9001,212
2018-07-311,2001,2001,2001,2007001,200
2018-07-301,1981,2001,1861,2004001,200
2018-07-271,1981,1981,1981,1981001,198
2018-07-26---1,162-1,162
2018-07-251,1751,1751,1621,1629001,162
2018-07-241,1631,1751,1631,1751,4001,175
2018-07-23---1,193-1,193
2018-07-201,1851,1931,1851,1931,1001,193
2018-07-191,2001,2001,1971,2008001,200
2018-07-181,1991,1991,1971,1972001,197
2018-07-171,2011,2011,2001,2005001,200
2018-07-13---1,215-1,215
2018-07-12---1,215-1,215
2018-07-11---1,215-1,215
2018-07-10---1,215-1,215
2018-07-09---1,215-1,215
2018-07-061,2131,2151,2131,2152001,215
2018-07-051,1801,1801,1801,1801001,180
2018-07-041,2271,2271,2271,2278001,227
2018-07-031,2121,2121,1821,2111,1001,211
2018-07-021,2211,2211,1861,1861,6001,186
2018-06-291,1671,2091,1671,1981,5001,198
2018-06-281,1831,1831,1671,1679001,167
2018-06-271,2031,2031,2001,2005001,200
2018-06-261,2271,2311,2181,2181,6001,218
2018-06-251,2301,2311,2301,2311,4001,231
2018-06-221,2061,2061,2061,2061001,206
2018-06-211,2051,2051,2051,2056001,205
2018-06-201,2191,2191,1881,2192,5001,219
2018-06-191,2421,2421,2111,2118001,211
2018-06-181,2001,2391,2001,2153,0001,215
2018-06-151,2351,2351,2261,2297001,229
2018-06-141,2261,2301,2261,2286001,228
2018-06-131,2261,2261,2261,2264001,226
2018-06-121,2291,2291,2261,2261,1001,226
2018-06-111,2281,2291,2281,2297001,229
2018-06-081,2251,2261,2241,2245001,224
2018-06-071,2241,2261,2241,2267001,226
2018-06-061,2401,2401,2291,2297001,229
2018-06-051,2401,2401,2401,2402001,240
2018-06-041,2451,2451,2361,2365001,236
2018-06-011,2411,2501,2271,2272,2001,227
2018-05-311,2461,2591,2461,2584001,258
2018-05-301,2861,2861,2381,2393,1001,239
2018-05-291,2491,2671,2491,2661,0001,266
2018-05-281,2401,2401,2131,2409001,240
2018-05-251,2491,2491,2401,2401,5001,240
2018-05-241,2401,2401,2381,2382001,238
2018-05-231,2401,2501,2281,2401,2001,240
2018-05-221,2441,2441,2351,2401,0001,240
2018-05-211,2501,2501,2381,2442,2001,244
2018-05-181,2261,2461,2261,2332,6001,233
2018-05-171,2231,2251,2231,2252001,225
2018-05-161,2211,2231,2211,2236001,223
2018-05-151,2221,2221,2201,2202001,220
2018-05-141,2201,2201,2151,2181,0001,218
2018-05-111,2391,2391,2111,2198001,219
2018-05-101,2301,2301,2171,2172001,217
2018-05-091,2301,2301,2301,2305001,230
2018-05-081,2281,2301,2281,2302001,230
2018-05-071,2281,2281,2281,2282001,228
2018-05-021,2011,2371,2011,2289001,228
2018-05-011,2231,2231,2011,2011,2001,201
2018-04-271,2351,2351,2111,2231,2001,223
2018-04-261,2241,2401,2031,2401,6001,240
2018-04-251,2201,2241,2121,2241,3001,224
2018-04-241,2121,2121,2001,2007001,200
2018-04-231,2001,2271,2001,2127001,212
2018-04-201,1981,1981,1951,1952,7001,195
2018-04-191,1971,1981,1801,1981,5001,198
2018-04-181,2001,2001,1901,1986001,198
2018-04-171,2001,2001,1991,2009001,200
2018-04-161,1851,2001,1841,2002,0001,200
2018-04-131,1701,1851,1581,1853001,185
2018-04-111,1821,1991,1771,1778001,177
2018-04-101,1961,2001,1961,2007001,200
2018-04-091,1961,1961,1951,1962,3001,196
2018-04-061,1801,1941,1801,1942001,194
2018-04-041,1961,1961,1961,1961001,196
2018-04-031,1981,1981,1881,1882001,188
2018-03-301,1851,1901,1851,1903001,190
2018-03-291,1851,1851,1851,1852001,185
2018-03-281,1721,1731,1721,1737001,173
2018-03-271,1721,1721,1631,1636001,163
2018-03-261,1511,1561,1511,1553,9001,155
2018-03-231,1941,1941,1711,1711,4001,171
2018-03-221,1991,1991,1941,1942001,194
2018-03-201,1991,1991,1991,1991,0001,199
2018-03-191,1991,2001,1811,2006,5001,200
2018-03-161,1901,1901,1701,1764,4001,176
2018-03-151,1741,1751,1661,1674,1001,167
2018-03-141,1461,1511,1461,1513001,151
2018-03-121,1491,1501,1491,1506001,150
2018-03-091,1531,1531,1531,1535001,153
2018-03-081,1521,1531,1511,1531,6001,153
2018-03-071,1511,1521,1351,1484,7001,148
2018-03-061,1531,1531,1531,1533001,153
2018-03-051,1531,1531,1511,1517001,151
2018-03-021,1611,1681,1601,1606001,160
2018-03-011,1831,1831,1831,1834001,183
2018-02-271,1681,1681,1601,1601,1001,160
2018-02-261,1701,1941,1701,1941,7001,194
2018-02-231,1661,1661,1661,1661,3001,166
2018-02-221,1661,1661,1661,1661,0001,166
2018-02-211,1941,1941,1881,1883001,188
2018-02-201,1701,1701,1701,1702,5001,170
2018-02-191,1301,1491,1301,1481,0001,148
2018-02-141,1281,1291,1201,1202,6001,120
2018-02-131,1251,1271,1251,1279001,127
2018-02-091,1121,1141,1121,1145001,114
2018-02-081,1451,1451,1261,1459001,145
2018-02-071,1351,1921,1231,1231,9001,123
2018-02-061,1341,1341,0511,12318,3001,123
2018-02-051,1941,1941,1621,1624,6001,162
2018-02-021,2011,2131,2001,2081,8001,208
2018-02-011,2091,2091,1981,2083,1001,208
2018-01-311,1991,2171,1961,1965,3001,196
2018-01-301,1981,1991,1811,1812,3001,181
2018-01-291,1951,1961,1861,1861,3001,186
2018-01-261,1801,1801,1801,1803001,180
2018-01-251,1901,1901,1661,1661,0001,166
2018-01-241,1921,1921,1551,1702,8001,170
2018-01-231,1721,1951,1721,1791,8001,179
2018-01-221,1931,1931,1731,1731,2001,173
2018-01-191,1481,1851,1481,1851,1001,185
2018-01-181,1751,1751,1451,1602,3001,160
2018-01-171,1891,1891,1801,1801,9001,180
2018-01-161,1801,1891,1771,1891,4001,189
2018-01-151,1921,1961,1681,1905,1001,190
2018-01-121,1621,1801,1621,1622,5001,162
2018-01-111,1631,1631,1471,1629001,162
2018-01-101,1641,1651,1641,1655001,165
2018-01-091,1731,1771,1631,1631,0001,163
2018-01-041,1601,1691,1601,1601,4001,160

分割・併合履歴 ： なし