1. HOME >
  2. 株価時系列 >
  3. 3426 >
  4. 2020年

3426 アトムリビンテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4781,4781,4781,4782001,478
2020-12-291,4801,4801,4761,4767001,476
2020-12-281,4831,4871,4811,4871,9001,487
2020-12-251,5091,5091,5091,5096001,509
2020-12-241,4901,4991,4901,4991,1001,499
2020-12-23---1,519-1,519
2020-12-22---1,519-1,519
2020-12-211,5191,5191,5191,5198001,519
2020-12-181,5001,5191,4991,5191,2001,519
2020-12-171,4981,4981,4981,4981001,498
2020-12-161,4991,4991,4991,4991001,499
2020-12-151,4901,5001,4891,5001,5001,500
2020-12-141,4901,4901,4891,4898001,489
2020-12-111,4901,5001,4621,5003,6001,500
2020-12-101,4901,4901,4901,4906001,490
2020-12-09---1,488-1,488
2020-12-081,4871,5001,4871,4881,7001,488
2020-12-07---1,497-1,497
2020-12-04---1,497-1,497
2020-12-03---1,497-1,497
2020-12-02---1,497-1,497
2020-12-011,4971,4971,4971,4978001,497
2020-11-301,5021,5021,4981,4982001,498
2020-11-271,4981,4981,4981,4982001,498
2020-11-261,5001,5001,5001,5001001,500
2020-11-251,5101,5101,5101,5107001,510
2020-11-241,4981,4981,4951,4965001,496
2020-11-201,4991,4991,4971,4978001,497
2020-11-191,4721,4791,4721,4792001,479
2020-11-181,4631,4631,4631,4631001,463
2020-11-17---1,448-1,448
2020-11-16---1,448-1,448
2020-11-131,4521,4521,4481,4482001,448
2020-11-121,4601,4601,4601,4601001,460
2020-11-111,4531,4671,4531,4679001,467
2020-11-101,4681,4681,4681,4682001,468
2020-11-091,4711,4711,4711,4711001,471
2020-11-061,4691,4711,4691,4714001,471
2020-11-05---1,471-1,471
2020-11-041,4711,4711,4711,4711001,471
2020-11-021,5001,5001,4711,4719001,471
2020-10-301,5001,5001,5001,5001001,500
2020-10-29---1,494-1,494
2020-10-28---1,494-1,494
2020-10-27---1,494-1,494
2020-10-26---1,494-1,494
2020-10-231,4931,4941,4851,4949001,494
2020-10-221,4721,4731,4721,4732001,473
2020-10-211,4501,4501,4501,4501001,450
2020-10-201,4501,4501,4501,4501,7001,450
2020-10-191,4301,4381,4281,4384001,438
2020-10-16---1,440-1,440
2020-10-151,4611,4611,4251,4401,6001,440
2020-10-14---1,463-1,463
2020-10-13---1,463-1,463
2020-10-12---1,463-1,463
2020-10-09---1,463-1,463
2020-10-08---1,463-1,463
2020-10-071,4601,4631,4571,4639001,463
2020-10-061,5071,5071,4701,4701,6001,470
2020-10-051,4581,4871,4581,4792,8001,479
2020-10-021,4081,4591,4021,4307,2001,430
2020-09-301,4191,4291,3921,4295,4001,429
2020-09-291,3561,3921,3561,3922,8001,392
2020-09-281,3821,3851,3821,3853001,385
2020-09-251,3521,3751,3521,3751,3001,375
2020-09-241,3511,3521,3511,3523001,352
2020-09-231,3761,3991,3451,3583,0001,358
2020-09-181,3831,3831,3761,3762001,376
2020-09-171,3751,3751,3391,3401,8001,340
2020-09-16---1,356-1,356
2020-09-151,3701,4011,3561,3567001,356
2020-09-14---1,365-1,365
2020-09-111,4051,4051,3551,3651,7001,365
2020-09-10---1,400-1,400
2020-09-091,3801,4001,3791,4001,0001,400
2020-09-081,3791,3791,3791,3791001,379
2020-09-071,3791,3801,3731,3809001,380
2020-09-041,3701,3701,3701,3704001,370
2020-09-031,3701,3841,3701,3732,5001,373
2020-09-021,3921,3921,3921,3922001,392
2020-09-011,4001,4001,4001,4006001,400
2020-08-311,4041,4081,4041,4085001,408
2020-08-281,3991,4001,3861,4006001,400
2020-08-271,3851,3871,3851,3875001,387
2020-08-26---1,400-1,400
2020-08-251,4001,4001,4001,4008001,400
2020-08-241,3961,4051,3961,4037001,403
2020-08-211,3841,3841,3841,3841001,384
2020-08-201,3941,3941,3851,3881,1001,388
2020-08-191,3571,3701,3571,3709001,370
2020-08-181,3581,3581,3581,3581001,358
2020-08-171,3491,3601,3441,3496001,349
2020-08-14---1,350-1,350
2020-08-131,3501,3501,3501,3502001,350
2020-08-12---1,349-1,349
2020-08-11---1,349-1,349
2020-08-07---1,349-1,349
2020-08-061,3491,3491,3491,3495001,349
2020-08-05---1,350-1,350
2020-08-04---1,350-1,350
2020-08-031,3501,3501,3501,3504001,350
2020-07-311,3581,3611,3501,3501,0001,350
2020-07-30---1,351-1,351
2020-07-291,4001,4001,3401,3511,1001,351
2020-07-28---1,399-1,399
2020-07-27---1,399-1,399
2020-07-221,3991,3991,3991,3997001,399
2020-07-211,3971,3971,3961,3965001,396
2020-07-201,4061,4061,3981,3981,0001,398
2020-07-171,3381,3791,3371,3797001,379
2020-07-161,3411,3411,3381,3383001,338
2020-07-151,3281,3411,3281,3412001,341
2020-07-141,3281,3281,3281,3284001,328
2020-07-131,3281,3331,3281,3331,1001,333
2020-07-101,3401,3451,3391,3411,0001,341
2020-07-09---1,376-1,376
2020-07-08---1,376-1,376
2020-07-07---1,376-1,376
2020-07-06---1,376-1,376
2020-07-031,4191,4191,3761,3769001,376
2020-07-021,4001,4191,3891,3891,7001,389
2020-07-011,3811,3811,3601,3601,3001,360
2020-06-301,3781,3811,3781,3814001,381
2020-06-291,3821,3971,3171,3775,4001,377
2020-06-261,4141,4461,4011,4014,1001,401
2020-06-251,4851,4851,4681,4681,5001,468
2020-06-241,4801,4801,4481,4701,5001,470
2020-06-231,4311,4491,4311,4486001,448
2020-06-221,4241,4311,4241,4311,9001,431
2020-06-191,4131,4271,4131,4241,0001,424
2020-06-181,4131,4131,4121,4127001,412
2020-06-17---1,405-1,405
2020-06-161,4151,4151,4011,4051,3001,405
2020-06-151,4181,4231,4061,4132,7001,413
2020-06-121,4071,4181,4071,4188001,418
2020-06-111,4061,4201,4061,4201,2001,420
2020-06-101,4031,4151,4031,4151,4001,415
2020-06-091,4101,4191,4101,4192001,419
2020-06-081,4201,4201,4101,4106001,410
2020-06-05---1,425-1,425
2020-06-04---1,425-1,425
2020-06-031,4251,4261,4251,4259001,425
2020-06-021,4401,4401,4261,4266001,426
2020-06-011,4401,4401,4341,4381,0001,438
2020-05-291,3991,4481,3991,4489001,448
2020-05-281,3991,4191,3991,4111,4001,411
2020-05-271,3981,4031,3981,4038001,403
2020-05-261,3981,4031,3981,4031,2001,403
2020-05-251,4301,4301,4001,4009001,400
2020-05-221,3991,4001,3991,4008001,400
2020-05-211,3951,3981,3951,3987001,398
2020-05-201,3951,3951,3791,3951,8001,395
2020-05-191,3971,3981,3971,3989001,398
2020-05-181,3991,3991,3751,3841,5001,384
2020-05-151,4131,4131,4131,4131001,413
2020-05-141,4101,4451,4081,4142,3001,414
2020-05-131,4101,4101,4101,4101001,410
2020-05-121,4151,4181,4151,4183001,418
2020-05-111,4161,4161,4161,4162001,416
2020-05-08---1,418-1,418
2020-05-071,4181,4181,4181,4181001,418
2020-05-011,4351,4351,4161,4201,6001,420
2020-04-301,4321,4321,4101,4241,7001,424
2020-04-281,4001,4131,4001,4087001,408
2020-04-271,4001,4001,4001,4001,0001,400
2020-04-241,4351,4481,4091,4091,1001,409
2020-04-231,4051,4051,4051,4051001,405
2020-04-221,4021,4051,4021,4052001,405
2020-04-21---1,416-1,416
2020-04-201,4251,4251,4161,4161,0001,416
2020-04-171,3521,3991,3521,3995001,399
2020-04-16---1,352-1,352
2020-04-151,3211,3521,3211,3526001,352
2020-04-14---1,321-1,321
2020-04-131,3211,3221,3181,3211,7001,321
2020-04-10---1,360-1,360
2020-04-09---1,360-1,360
2020-04-081,3481,3601,3481,3607001,360
2020-04-071,3201,3211,3201,3215001,321
2020-04-06---1,350-1,350
2020-04-03---1,350-1,350
2020-04-021,3501,3501,3501,3505001,350
2020-04-011,3131,3431,3131,3246001,324
2020-03-311,2911,3101,2881,2889001,288
2020-03-301,2881,2881,2881,2881001,288
2020-03-271,3331,3371,3141,3144001,314
2020-03-261,2601,3131,2601,3137001,313
2020-03-251,3441,4041,3441,4041,0001,404
2020-03-241,3051,3051,3051,3051,0001,305
2020-03-231,2801,2801,2801,2802001,280
2020-03-191,2331,2551,1841,2553,2001,255
2020-03-18---1,231-1,231
2020-03-171,2581,2651,2301,2313,5001,231
2020-03-161,2441,2441,2211,2303,7001,230
2020-03-131,2371,2581,1751,2088,4001,208
2020-03-121,1891,2201,1661,2014,9001,201
2020-03-111,2021,2181,2021,2051,6001,205
2020-03-101,2141,2201,2121,2206001,220
2020-03-091,2571,2571,2501,2504001,250
2020-03-061,3101,3221,3081,3081,0001,308
2020-03-051,3511,3511,3401,3405001,340
2020-03-041,3521,3521,3401,3402001,340
2020-03-031,3511,3521,3511,3521,5001,352
2020-03-021,3881,3881,3311,3315001,331
2020-02-281,4021,4121,3471,3884,6001,388
2020-02-271,4301,4301,4141,4144001,414
2020-02-261,4081,4491,4081,4492001,449
2020-02-251,4981,4981,4101,4109001,410
2020-02-211,4571,4681,4571,4688001,468
2020-02-201,4591,4591,4551,4551,3001,455
2020-02-191,4551,4631,4551,4591,4001,459
2020-02-181,4601,4601,4351,4541,5001,454
2020-02-171,4551,4651,4551,4652001,465
2020-02-141,4641,4731,4561,4735001,473
2020-02-131,4591,4781,4591,4615001,461
2020-02-121,4871,4871,4571,4851,3001,485
2020-02-101,4871,4871,4871,4871001,487
2020-02-071,4561,4601,4561,4607001,460
2020-02-061,4801,4801,4651,4652001,465
2020-02-051,4571,4571,4511,4517001,451
2020-02-04---1,454-1,454
2020-02-031,4551,4631,4541,4548001,454
2020-01-311,4821,4821,4601,4671,2001,467
2020-01-301,4801,5061,4801,4821,5001,482
2020-01-291,4991,4991,4391,4658001,465
2020-01-281,5061,5181,4611,5082,8001,508
2020-01-271,4201,4761,4201,4763,2001,476
2020-01-241,4301,4401,4211,4322,8001,432
2020-01-231,4151,4891,4151,42911,8001,429
2020-01-221,5021,5021,4971,4971,2001,497
2020-01-211,5141,5141,4981,4991,0001,499
2020-01-201,4991,5101,4991,5103,4001,510
2020-01-171,4961,4991,4961,4996001,499
2020-01-161,4951,4991,4921,4981,1001,498
2020-01-151,5081,5081,4951,4952001,495
2020-01-141,5051,5091,4981,4988001,498
2020-01-101,5031,5091,4961,5097001,509
2020-01-091,5091,5091,5091,5092001,509
2020-01-081,5181,5181,5091,5092001,509
2020-01-071,5151,5191,5151,5192001,519
2020-01-061,5091,5091,5061,5061,2001,506

分割・併合履歴 ： なし