1. HOME >
  2. 株価時系列 >
  3. 3426 >
  4. 2019年

3426 アトムリビンテック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5121,5191,5121,5197001,519
2019-12-271,5151,5251,5151,5253001,525
2019-12-261,5421,5421,5321,5322001,532
2019-12-251,5481,5481,5481,5487001,548
2019-12-241,5381,5421,5101,5101,2001,510
2019-12-231,5411,5411,5381,5383001,538
2019-12-201,5651,5651,5411,5418001,541
2019-12-191,5451,5471,5431,5477001,547
2019-12-181,5511,5511,5471,5473001,547
2019-12-171,5511,5511,5511,5511001,551
2019-12-161,5501,5781,5501,5752,0001,575
2019-12-131,5451,5451,5361,5367001,536
2019-12-121,5301,5301,5061,5061,5001,506
2019-12-111,5291,5291,5011,5109001,510
2019-12-101,5001,5001,5001,5001001,500
2019-12-091,5141,5141,4891,4911,7001,491
2019-12-061,5141,5141,5141,5141001,514
2019-12-051,5081,5081,5021,5021,0001,502
2019-12-04---1,514-1,514
2019-12-03---1,514-1,514
2019-12-021,5301,5301,5001,5144,4001,514
2019-11-291,5061,5211,4831,5003,2001,500
2019-11-281,5201,5201,5201,5202001,520
2019-11-271,4501,5211,4501,5211,5001,521
2019-11-261,4371,4501,4371,4504001,450
2019-11-251,5201,5201,4421,4491,5001,449
2019-11-221,4661,4951,4221,4951,1001,495
2019-11-211,4901,4901,4641,4645001,464
2019-11-201,5221,5221,5221,5229001,522
2019-11-191,4501,4931,4501,4931,6001,493
2019-11-18---1,455-1,455
2019-11-151,4551,4551,4551,4553001,455
2019-11-141,4301,4301,4291,4295001,429
2019-11-13---1,435-1,435
2019-11-121,4351,4351,4351,4351,0001,435
2019-11-111,4651,4651,4651,4651001,465
2019-11-081,4591,4591,4291,4353001,435
2019-11-071,4531,4551,4531,4557001,455
2019-11-061,4511,4511,4211,4212001,421
2019-11-05---1,465-1,465
2019-11-011,4791,4791,4481,4651,0001,465
2019-10-311,4351,4501,4351,4507001,450
2019-10-30---1,421-1,421
2019-10-291,4211,4211,4211,4211001,421
2019-10-281,4621,4621,4301,4302,3001,430
2019-10-251,4991,4991,4991,4997001,499
2019-10-241,4851,4861,4711,4717001,471
2019-10-231,4881,4881,4801,4802001,480
2019-10-211,5041,5041,5001,5002,3001,500
2019-10-181,4701,4751,4431,4751,3001,475
2019-10-171,4721,4721,4721,4721001,472
2019-10-161,4591,4591,4521,4521,2001,452
2019-10-151,4501,4681,4501,4681,6001,468
2019-10-11---1,463-1,463
2019-10-10---1,463-1,463
2019-10-091,4531,4631,4531,4632001,463
2019-10-081,4891,4901,4891,4892,0001,489
2019-10-071,4721,4721,4581,4602,9001,460
2019-10-041,4261,4581,4231,4301,9001,430
2019-10-031,3911,4001,3911,3962,2001,396
2019-10-021,3561,3641,3561,3645001,364
2019-10-01---1,339-1,339
2019-09-301,3001,3391,3001,3391,0001,339
2019-09-271,3001,3001,2951,2955001,295
2019-09-26---1,308-1,308
2019-09-251,3101,3101,3011,3081,3001,308
2019-09-241,3321,3321,3161,3166001,316
2019-09-201,3271,3271,3271,3271,0001,327
2019-09-191,2751,3091,2751,3093001,309
2019-09-181,2571,2751,2571,2753001,275
2019-09-171,2691,2691,2691,2691001,269
2019-09-131,2801,2861,2501,2779001,277
2019-09-121,3121,3121,3001,3008001,300
2019-09-111,3261,3261,3181,3185001,318
2019-09-101,3141,3141,3131,3133001,313
2019-09-091,3461,3461,3121,3132,8001,313
2019-09-061,3511,3511,3451,3451,4001,345
2019-09-051,3431,3501,3431,3505001,350
2019-09-041,3431,3431,3431,3431001,343
2019-09-031,3591,3751,3581,3584001,358
2019-09-021,3851,3851,3851,3854001,385
2019-08-301,3801,3801,3801,3801001,380
2019-08-291,3851,3851,3851,3851001,385
2019-08-281,3711,3711,3711,3711001,371
2019-08-27---1,400-1,400
2019-08-26---1,400-1,400
2019-08-231,3991,4001,3991,4009001,400
2019-08-221,3711,3991,3711,3992001,399
2019-08-211,3431,3431,3411,3415001,341
2019-08-201,3631,3631,3491,3499001,349
2019-08-191,3311,3491,3311,3494001,349
2019-08-16---1,320-1,320
2019-08-151,3261,3261,3201,3205001,320
2019-08-141,3361,3561,3361,3567001,356
2019-08-13---1,396-1,396
2019-08-091,4261,4261,3961,3968001,396
2019-08-081,3371,3371,3121,3361,1001,336
2019-08-071,3521,3671,3521,3676001,367
2019-08-061,4461,4461,3521,3521,4001,352
2019-08-051,4851,4851,4461,4494,1001,449
2019-08-021,4271,4301,4271,4302001,430
2019-08-011,4851,4851,4851,4855001,485
2019-07-311,4801,4801,4651,4665001,466
2019-07-30---1,443-1,443
2019-07-291,4731,4731,3891,4432,0001,443
2019-07-26---1,457-1,457
2019-07-251,4871,4871,4571,4571,1001,457
2019-07-241,4431,4541,4431,4456001,445
2019-07-231,4401,4401,4401,4401001,440
2019-07-221,4341,4501,4251,4322,1001,432
2019-07-191,4221,4351,4061,4306001,430
2019-07-18---1,406-1,406
2019-07-171,3971,4061,3861,4064001,406
2019-07-161,4001,4001,4001,4001001,400
2019-07-121,4001,4051,4001,4014001,401
2019-07-11---1,425-1,425
2019-07-10---1,425-1,425
2019-07-09---1,425-1,425
2019-07-08---1,425-1,425
2019-07-051,4251,4251,4251,4251001,425
2019-07-04---1,442-1,442
2019-07-031,4531,4531,4091,4421,0001,442
2019-07-021,4401,4401,4351,4359001,435
2019-07-011,4331,4331,4201,4321,4001,432
2019-06-281,4101,4101,3561,4051,9001,405
2019-06-271,4311,4391,4301,4396001,439
2019-06-261,4211,4481,4211,4312,3001,431
2019-06-251,5301,5801,5301,5732,1001,573
2019-06-241,4991,5251,4991,5259001,525
2019-06-211,4801,4801,4801,4801001,480
2019-06-201,5001,5201,4961,5002,5001,500
2019-06-191,4411,4711,4411,4719001,471
2019-06-181,4541,4541,4401,4403001,440
2019-06-17---1,427-1,427
2019-06-141,4481,4481,4231,4276001,427
2019-06-13---1,450-1,450
2019-06-121,4261,4871,4261,4501,9001,450
2019-06-111,4121,4121,4101,4126001,412
2019-06-101,4201,4201,4151,4166001,416
2019-06-071,4121,4291,4001,4298001,429
2019-06-061,4001,4461,4001,4397001,439
2019-06-051,4491,4491,3901,3971,0001,397
2019-06-041,4451,4451,4451,4457001,445
2019-06-031,4491,4491,4311,4311,1001,431
2019-05-311,4391,4601,4381,4604001,460
2019-05-301,4601,4601,4601,4604001,460
2019-05-291,4601,4601,4601,4602001,460
2019-05-281,4811,4811,4811,4814001,481
2019-05-271,4861,4861,4421,4421,9001,442
2019-05-241,4871,4871,4861,4861,0001,486
2019-05-231,4451,4451,4451,4454001,445
2019-05-22---1,453-1,453
2019-05-211,4421,4531,4421,4532001,453
2019-05-201,4661,4661,4501,4501,6001,450
2019-05-171,4381,4381,4381,4384001,438
2019-05-161,4411,4411,4411,4411001,441
2019-05-151,4751,4751,4461,4461,0001,446
2019-05-141,4391,4601,4391,4606001,460
2019-05-131,4501,4501,4391,4494001,449
2019-05-101,4361,4381,4361,4382001,438
2019-05-091,5151,5151,4551,4555001,455
2019-05-081,4551,4561,4551,4558001,455
2019-05-071,4681,4681,4401,4501,7001,450
2019-04-261,5201,5201,4561,4841,5001,484
2019-04-251,4891,5201,4891,5152,4001,515
2019-04-241,4551,4551,4551,4552001,455
2019-04-231,4001,4001,4001,4004001,400
2019-04-221,4161,4161,3531,3831,8001,383
2019-04-191,4001,4161,4001,4161,0001,416
2019-04-181,3751,3781,3751,3789001,378
2019-04-171,3901,4001,3901,4002001,400
2019-04-161,4001,4001,3791,3793001,379
2019-04-151,4001,4001,4001,4001001,400
2019-04-121,3831,3831,3831,3831001,383
2019-04-111,4301,4431,4301,4434001,443
2019-04-101,3501,4001,3501,4001,5001,400
2019-04-09---1,341-1,341
2019-04-08---1,341-1,341
2019-04-05---1,341-1,341
2019-04-041,3801,3801,3411,3418001,341
2019-04-03---1,380-1,380
2019-04-021,4251,4251,3741,3801,0001,380
2019-04-011,3981,3981,3981,3983001,398
2019-03-291,3331,3711,3331,3715001,371
2019-03-28---1,362-1,362
2019-03-271,4001,4001,3621,3626001,362
2019-03-26---1,420-1,420
2019-03-251,4201,4201,4201,4208001,420
2019-03-221,3901,4401,3901,4011,0001,401
2019-03-201,3491,4431,3491,4202,6001,420
2019-03-191,3431,3451,3431,3451,8001,345
2019-03-181,3431,3431,3431,3435001,343
2019-03-151,3431,3431,3421,3434,1001,343
2019-03-141,3071,3281,2941,3162,2001,316
2019-03-131,2751,2751,2691,2693,4001,269
2019-03-121,2481,2491,2451,2458001,245
2019-03-111,2821,2861,2501,2532,3001,253
2019-03-08---1,282-1,282
2019-03-071,3001,3221,2631,2822,3001,282
2019-03-061,3001,3051,3001,3051,1001,305
2019-03-051,3001,3001,3001,3003001,300
2019-03-041,2991,3001,2921,3003001,300
2019-03-011,3051,3151,2911,3013,5001,301
2019-02-281,3011,3051,3011,3053001,305
2019-02-271,3041,3091,3011,3099001,309
2019-02-261,3001,3001,2991,3008001,300
2019-02-251,3131,3131,3051,3051,6001,305
2019-02-221,2991,3001,2921,3003001,300
2019-02-211,2971,3201,2901,2902,1001,290
2019-02-201,3191,3191,3031,3041,4001,304
2019-02-191,2951,3141,2901,3021,5001,302
2019-02-181,2871,2901,2861,2907001,290
2019-02-151,2941,2941,2941,2941001,294
2019-02-141,3191,3191,2861,2861,3001,286
2019-02-131,3471,3491,3001,3001,7001,300
2019-02-121,3201,3361,2941,3204,8001,320
2019-02-081,2681,2681,2461,2461,9001,246
2019-02-071,2681,2681,2681,2689001,268
2019-02-06---1,270-1,270
2019-02-05---1,270-1,270
2019-02-041,2681,2701,2681,2704001,270
2019-02-011,2731,2731,2681,2681,5001,268
2019-01-311,2621,2701,2621,2703001,270
2019-01-30---1,258-1,258
2019-01-291,2581,2581,2581,2581001,258
2019-01-281,2551,2551,2551,2552,2001,255
2019-01-251,2751,2751,2751,2758001,275
2019-01-241,2451,2451,2451,2451001,245
2019-01-231,2451,2451,2451,2452001,245
2019-01-221,2241,2451,2241,2451,1001,245
2019-01-211,2601,2601,2241,2242,3001,224
2019-01-181,2191,2501,2191,2501,2001,250
2019-01-171,2181,2191,2151,2189001,218
2019-01-16---1,220-1,220
2019-01-151,2201,2201,2201,2201001,220
2019-01-111,2061,2061,2061,2061001,206
2019-01-101,2001,2001,2001,2002001,200
2019-01-091,2181,2181,2181,2182001,218
2019-01-081,2001,2001,2001,2007001,200
2019-01-071,2251,2251,2231,2234001,223
2019-01-041,2251,2251,2251,2255001,225

分割・併合履歴 ： なし