1. HOME >
  2. 株価時系列 >
  3. 3426 >
  4. 2021年

3426 アトムリビンテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5681,5681,5681,5681001,568
2021-12-291,4811,5621,4811,5625001,562
2021-12-281,5751,5751,5751,5751001,575
2021-12-271,5691,5691,5691,5692001,569
2021-12-241,5691,5691,5691,5698001,569
2021-12-231,5691,5691,5691,5691001,569
2021-12-22---1,569-1,569
2021-12-211,5651,5691,5651,5692001,569
2021-12-201,5511,5511,5511,5517001,551
2021-12-171,5831,5901,5811,5904001,590
2021-12-161,6141,6141,5881,5905001,590
2021-12-151,6041,6041,6041,6046001,604
2021-12-141,5791,5791,5791,5795001,579
2021-12-131,5611,5791,5611,5798001,579
2021-12-10---1,516-1,516
2021-12-09---1,516-1,516
2021-12-081,4811,5161,4811,5162001,516
2021-12-07---1,466-1,466
2021-12-061,4661,4661,4661,4664001,466
2021-12-03---1,506-1,506
2021-12-02---1,506-1,506
2021-12-011,5541,5541,4761,5061,5001,506
2021-11-301,5801,5801,5801,5805001,580
2021-11-29---1,575-1,575
2021-11-26---1,575-1,575
2021-11-251,5751,5751,5751,5756001,575
2021-11-241,5501,5751,5501,5754001,575
2021-11-221,5501,5501,5501,5507001,550
2021-11-191,5501,5501,5501,5509001,550
2021-11-18---1,550-1,550
2021-11-17---1,550-1,550
2021-11-16---1,550-1,550
2021-11-15---1,550-1,550
2021-11-121,5501,5501,5501,5503001,550
2021-11-111,5601,5601,5601,5601001,560
2021-11-101,6101,6101,5701,5702,0001,570
2021-11-09---1,600-1,600
2021-11-081,6001,6331,6001,6327001,632
2021-11-05---1,600-1,600
2021-11-04---1,600-1,600
2021-11-02---1,600-1,600
2021-11-011,6001,6001,6001,6006001,600
2021-10-29---1,597-1,597
2021-10-28---1,597-1,597
2021-10-27---1,597-1,597
2021-10-261,5971,5971,5971,5975001,597
2021-10-251,5971,5971,5971,5975001,597
2021-10-221,6001,6001,6001,6001001,600
2021-10-211,5861,5861,5851,5853001,585
2021-10-201,6151,6151,5851,6059001,605
2021-10-191,5831,5901,5801,5856001,585
2021-10-18---1,600-1,600
2021-10-151,6001,6001,6001,6001001,600
2021-10-141,5201,5201,5201,5201001,520
2021-10-13---1,520-1,520
2021-10-121,5201,5201,5201,5201001,520
2021-10-111,5201,5201,5201,5204001,520
2021-10-08---1,549-1,549
2021-10-07---1,549-1,549
2021-10-06---1,549-1,549
2021-10-051,5891,5891,5791,5792,5001,579
2021-10-041,6401,6401,5491,5492,0001,549
2021-10-011,6401,6401,6001,6003,4001,600
2021-09-301,5421,5781,5421,5782001,578
2021-09-291,5381,5391,5381,5398001,539
2021-09-281,5281,5281,5281,5281001,528
2021-09-271,5281,5281,5111,5112001,511
2021-09-241,5511,5511,5511,5517001,551
2021-09-221,5151,5151,5111,5112001,511
2021-09-211,5151,5151,5041,5151,3001,515
2021-09-171,5051,5101,5051,5105001,510
2021-09-16---1,500-1,500
2021-09-15---1,500-1,500
2021-09-141,5001,5001,5001,5004001,500
2021-09-131,5001,5001,5001,5004001,500
2021-09-101,5001,5001,5001,5003001,500
2021-09-09---1,493-1,493
2021-09-08---1,493-1,493
2021-09-07---1,493-1,493
2021-09-06---1,493-1,493
2021-09-03---1,493-1,493
2021-09-02---1,493-1,493
2021-09-011,5001,5001,4931,4934001,493
2021-08-31---1,493-1,493
2021-08-30---1,493-1,493
2021-08-271,4931,4931,4931,4931001,493
2021-08-261,4931,4931,4931,4931001,493
2021-08-251,4931,4931,4931,4937001,493
2021-08-24---1,450-1,450
2021-08-23---1,450-1,450
2021-08-201,4501,4501,4501,4501,1001,450
2021-08-191,4501,4501,4501,4504001,450
2021-08-18---1,449-1,449
2021-08-171,4491,4491,4491,4491001,449
2021-08-161,4491,4491,4491,4491001,449
2021-08-131,4701,4701,4701,4701001,470
2021-08-12---1,468-1,468
2021-08-11---1,468-1,468
2021-08-10---1,468-1,468
2021-08-06---1,468-1,468
2021-08-051,4681,4681,4681,4681001,468
2021-08-041,4621,4681,4621,4685001,468
2021-08-031,4701,4701,4701,4701001,470
2021-08-021,4991,4991,4691,4701,0001,470
2021-07-301,4921,4921,4921,4922001,492
2021-07-29---1,488-1,488
2021-07-281,4891,4891,4881,4883001,488
2021-07-27---1,489-1,489
2021-07-261,4891,4891,4891,4891001,489
2021-07-211,5001,5001,5001,5006001,500
2021-07-201,5001,5001,4891,4891,3001,489
2021-07-191,4961,4961,4961,4962001,496
2021-07-16---1,496-1,496
2021-07-151,5001,5001,4961,4963001,496
2021-07-14---1,497-1,497
2021-07-131,4971,4971,4971,4973001,497
2021-07-121,5001,5001,4991,4996001,499
2021-07-09---1,499-1,499
2021-07-081,4991,4991,4991,4991001,499
2021-07-071,4941,4991,4941,4992001,499
2021-07-061,4991,4991,4971,4993001,499
2021-07-051,5001,5001,4991,4999001,499
2021-07-021,4861,5001,4861,5008001,500
2021-07-011,4791,4861,4791,4861,0001,486
2021-06-301,4701,4731,4671,4725001,472
2021-06-291,4101,4741,4101,4742,2001,474
2021-06-281,4981,5001,4861,4862,3001,486
2021-06-251,5051,5051,4981,4981,6001,498
2021-06-241,5021,5051,5021,5052001,505
2021-06-231,5001,5001,5001,5005001,500
2021-06-221,4951,5001,4851,5007001,500
2021-06-211,5101,5101,4951,5002,1001,500
2021-06-181,5051,5081,5041,5082,2001,508
2021-06-171,5051,5051,5051,5053001,505
2021-06-161,5001,5001,5001,5007001,500
2021-06-151,5001,5001,5001,5001001,500
2021-06-141,5041,5041,5001,5003001,500
2021-06-111,5001,5051,4971,5056,4001,505
2021-06-101,5001,5001,5001,5005001,500
2021-06-091,4991,5001,4991,5005001,500
2021-06-081,5001,5001,5001,5001001,500
2021-06-071,5001,5001,4991,4996001,499
2021-06-041,5001,5001,5001,5002001,500
2021-06-031,4911,5001,4911,4993001,499
2021-06-021,4931,5001,4931,4994001,499
2021-06-011,5001,5001,4981,5008001,500
2021-05-311,5001,5001,5001,5001,4001,500
2021-05-28---1,500-1,500
2021-05-27---1,500-1,500
2021-05-26---1,500-1,500
2021-05-251,5141,5141,5001,5008001,500
2021-05-241,5001,5141,5001,5141,1001,514
2021-05-21---1,504-1,504
2021-05-201,5041,5041,5041,5048001,504
2021-05-191,5001,5001,4901,5002,1001,500
2021-05-181,4951,4951,4951,4951001,495
2021-05-171,5101,5101,4901,4904001,490
2021-05-141,5141,5141,5141,5141001,514
2021-05-131,5261,5261,5081,5088001,508
2021-05-12---1,526-1,526
2021-05-111,5261,5261,5261,5266001,526
2021-05-101,5261,5261,5261,5263001,526
2021-05-071,5271,5271,5261,5266001,526
2021-05-061,5281,5301,5281,5301,1001,530
2021-04-301,5311,5311,5301,5304001,530
2021-04-281,5271,5391,5271,5398001,539
2021-04-271,5401,5401,5281,5283001,528
2021-04-261,5491,5491,5401,5405001,540
2021-04-231,5501,5501,5401,5508001,550
2021-04-221,5501,5501,5501,5501001,550
2021-04-211,5311,5401,5311,5408001,540
2021-04-201,5401,5401,5401,5408001,540
2021-04-191,5461,5461,5381,5408001,540
2021-04-161,5301,5301,5231,5233001,523
2021-04-151,5301,5301,5301,5304001,530
2021-04-14---1,531-1,531
2021-04-131,5491,5491,5311,5314001,531
2021-04-12---1,539-1,539
2021-04-091,5391,5391,5391,5394001,539
2021-04-08---1,516-1,516
2021-04-071,5161,5441,5161,5165001,516
2021-04-06---1,512-1,512
2021-04-051,5091,5121,5091,5121,1001,512
2021-04-02---1,549-1,549
2021-04-011,5491,5491,5491,5493001,549
2021-03-311,5301,5301,5301,5301,3001,530
2021-03-301,5501,5501,5501,5505001,550
2021-03-291,6171,6171,5171,5342,9001,534
2021-03-261,6551,6901,6551,6901,6001,690
2021-03-251,6491,6551,6151,6391,2001,639
2021-03-241,6301,6351,6301,6352001,635
2021-03-231,6001,6291,6001,6293001,629
2021-03-221,6101,6101,6001,6009001,600
2021-03-191,5891,6101,5891,6106001,610
2021-03-181,6181,6301,5881,5881,6001,588
2021-03-171,5961,5961,5811,5872,4001,587
2021-03-161,5781,5801,5501,5502,2001,550
2021-03-151,5001,5551,4991,5552,9001,555
2021-03-12---1,466-1,466
2021-03-11---1,466-1,466
2021-03-101,4701,4701,4661,4663001,466
2021-03-091,4371,4661,4371,4661,1001,466
2021-03-08---1,464-1,464
2021-03-051,4641,4641,4641,4642001,464
2021-03-041,4951,4951,4641,4643001,464
2021-03-031,4981,4981,4981,4982001,498
2021-03-021,4981,4981,4971,4983001,498
2021-03-011,4491,5141,4491,5011,6001,501
2021-02-261,4401,4401,4381,4389001,438
2021-02-251,4701,4701,4401,4402,2001,440
2021-02-241,4691,4701,4501,4512,5001,451
2021-02-221,4601,4691,4581,4692,3001,469
2021-02-191,4501,4501,4501,4503001,450
2021-02-181,4361,4361,4361,4361001,436
2021-02-17---1,432-1,432
2021-02-161,4301,4321,4301,4322001,432
2021-02-15---1,418-1,418
2021-02-12---1,418-1,418
2021-02-10---1,418-1,418
2021-02-09---1,418-1,418
2021-02-081,4711,4711,3881,4182,5001,418
2021-02-05---1,471-1,471
2021-02-041,4721,4721,4711,4712001,471
2021-02-031,4731,4811,4201,4721,1001,472
2021-02-021,5021,5021,4731,4732001,473
2021-02-011,4711,4721,4711,4721,1001,472
2021-01-291,4741,4801,4701,4752,2001,475
2021-01-281,5051,5051,4741,4741,2001,474
2021-01-271,5001,5141,5001,5145001,514
2021-01-261,5201,5511,5111,5222,2001,522
2021-01-251,4671,4791,4671,4791,2001,479
2021-01-221,5011,5071,4701,4732,3001,473
2021-01-211,5121,5121,5121,5121001,512
2021-01-201,5301,5301,5161,5161,2001,516
2021-01-191,5481,5731,5481,5601,0001,560
2021-01-181,4851,5451,4851,5401,5001,540
2021-01-151,5001,5001,4681,4779001,477
2021-01-141,4701,4861,4701,4866001,486
2021-01-131,4661,4661,4661,4661001,466
2021-01-121,4771,4771,4501,4661,9001,466
2021-01-08---1,477-1,477
2021-01-07---1,477-1,477
2021-01-061,4771,4771,4771,4771001,477
2021-01-051,4781,4781,4771,4773001,477
2021-01-041,4781,4781,4661,4789001,478

分割・併合履歴 ： なし