1. HOME >
  2. 株価時系列 >
  3. 3426 >
  4. 2023年

3426 アトムリビンテック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3101,3101,3001,3002001,300
2023-12-28---1,306-1,306
2023-12-27---1,306-1,306
2023-12-26---1,306-1,306
2023-12-251,3061,3061,3061,3069001,306
2023-12-221,2751,2771,2751,2763001,276
2023-12-21---1,285-1,285
2023-12-201,2851,2851,2811,2851,0001,285
2023-12-191,2751,2751,2751,2754001,275
2023-12-181,2701,2751,2701,2752001,275
2023-12-151,2511,2621,2511,2622001,262
2023-12-141,2701,2701,2501,2704001,270
2023-12-131,2701,2701,2701,2709001,270
2023-12-121,2701,2701,2601,2708001,270
2023-12-111,2701,2701,2611,2618001,261
2023-12-081,2951,2951,2701,2701,0001,270
2023-12-07---1,299-1,299
2023-12-06---1,299-1,299
2023-12-05---1,299-1,299
2023-12-04---1,299-1,299
2023-12-011,2991,2991,2991,2995001,299
2023-11-301,2911,3021,2911,3026001,302
2023-11-29---1,291-1,291
2023-11-281,2961,2961,2911,2913001,291
2023-11-271,2961,2961,2911,2912001,291
2023-11-241,3071,3081,3071,3088001,308
2023-11-221,3001,3001,3001,3001001,300
2023-11-211,3011,3021,3011,3023001,302
2023-11-201,3001,3001,3001,3007001,300
2023-11-171,2991,3001,2851,3004001,300
2023-11-161,2811,2811,2801,2804001,280
2023-11-151,2651,2931,2651,2933001,293
2023-11-141,2791,2791,2791,2791001,279
2023-11-13---1,250-1,250
2023-11-10---1,250-1,250
2023-11-091,2511,2511,2501,2504001,250
2023-11-08---1,250-1,250
2023-11-07---1,250-1,250
2023-11-06---1,250-1,250
2023-11-021,2501,2501,2501,2502001,250
2023-11-011,2621,2621,2621,2624001,262
2023-10-311,2611,2621,2601,2625001,262
2023-10-301,2551,2551,2501,2551,3001,255
2023-10-271,2501,2501,2401,2402001,240
2023-10-261,2501,2501,2501,2503001,250
2023-10-251,2601,2601,2501,2501,1001,250
2023-10-241,2471,2471,2471,2471001,247
2023-10-231,2521,2521,2501,2506001,250
2023-10-201,2561,2561,2481,2561,2001,256
2023-10-191,2511,2571,2501,2574001,257
2023-10-181,2511,2511,2511,2511001,251
2023-10-171,2501,2501,2471,2472001,247
2023-10-161,2351,2361,2351,2362001,236
2023-10-131,2451,2451,2301,2302001,230
2023-10-121,2511,2511,2511,2511001,251
2023-10-111,2261,2261,2251,2252001,225
2023-10-101,2251,2251,2251,2252001,225
2023-10-06---1,221-1,221
2023-10-051,2261,2261,2211,2213001,221
2023-10-041,2451,2451,2261,2263001,226
2023-10-031,2881,2881,2451,2454,1001,245
2023-10-021,2451,2791,2451,2794,9001,279
2023-09-291,2131,2211,2081,2213,7001,221
2023-09-281,1811,1861,1811,1855001,185
2023-09-271,1741,1791,1711,1791,7001,179
2023-09-261,1701,1701,1701,1701,1001,170
2023-09-251,1741,1741,1681,1681,9001,168
2023-09-221,1651,1741,1651,1702,5001,170
2023-09-211,1751,1751,1611,1672,4001,167
2023-09-201,1791,1791,1701,1751,5001,175
2023-09-191,1681,1741,1601,1742,7001,174
2023-09-151,1531,1561,1531,1555001,155
2023-09-141,1541,1541,1531,1533001,153
2023-09-131,1511,1631,1501,1537001,153
2023-09-121,1501,1501,1501,1502001,150
2023-09-111,1501,1501,1501,1503001,150
2023-09-081,1601,1601,1501,1508001,150
2023-09-071,1551,1551,1501,1506001,150
2023-09-061,1501,1521,1501,1503001,150
2023-09-051,1521,1521,1521,1522001,152
2023-09-041,1701,1701,1451,1504001,150
2023-09-011,1721,1821,1221,1431,5001,143
2023-08-311,1501,1821,1501,1826001,182
2023-08-301,1581,1581,1581,1584001,158
2023-08-291,1761,1761,1761,1761001,176
2023-08-281,1831,1831,1831,1831001,183
2023-08-251,1831,1831,1831,1831,0001,183
2023-08-241,1781,1781,1751,1765001,176
2023-08-231,1751,1751,1751,1752001,175
2023-08-221,1761,1761,1761,1761001,176
2023-08-211,1731,1761,1731,1761,1001,176
2023-08-181,1501,1601,1501,1606001,160
2023-08-171,1651,1651,1601,1604001,160
2023-08-161,1621,1621,1621,1623001,162
2023-08-151,1601,1601,1601,1602001,160
2023-08-14---1,152-1,152
2023-08-101,1541,1541,1521,1524001,152
2023-08-091,1541,1541,1541,1541001,154
2023-08-081,1541,1541,1541,1543001,154
2023-08-071,1541,1541,1541,1543001,154
2023-08-041,1541,1541,1541,1545001,154
2023-08-031,1821,1821,1561,1562001,156
2023-08-021,1811,1811,1551,1557001,155
2023-08-011,1811,1811,1811,1814001,181
2023-07-311,1861,1861,1811,1815001,181
2023-07-281,1791,1791,1771,1772001,177
2023-07-271,1831,1831,1771,1796001,179
2023-07-261,1791,1791,1791,1791001,179
2023-07-251,1861,1861,1771,1791,3001,179
2023-07-241,1441,1521,1251,1521,2001,152
2023-07-211,1451,1451,1451,1454001,145
2023-07-201,1881,1881,1651,1659001,165
2023-07-191,1601,1701,1601,1703001,170
2023-07-18---1,150-1,150
2023-07-141,1501,1501,1501,1502001,150
2023-07-131,1591,1591,1591,1594001,159
2023-07-121,1581,1591,1581,1593001,159
2023-07-11---1,188-1,188
2023-07-10---1,188-1,188
2023-07-07---1,188-1,188
2023-07-06---1,188-1,188
2023-07-051,1931,1931,1821,1881,1001,188
2023-07-041,1781,1801,1721,1721,4001,172
2023-07-031,1611,1611,1601,1601,1001,160
2023-06-301,1591,1611,1551,1611,0001,161
2023-06-291,1051,1501,1051,1432,7001,143
2023-06-281,1651,1791,1651,1795001,179
2023-06-271,1671,1671,1651,1652001,165
2023-06-261,1701,1701,1701,1705001,170
2023-06-231,2101,2101,1651,1651,1001,165
2023-06-221,1651,1801,1651,1807001,180
2023-06-211,1851,1851,1651,1652001,165
2023-06-201,1631,1641,1631,1641,3001,164
2023-06-191,1691,1851,1511,1651,5001,165
2023-06-161,1661,1691,1591,1693,5001,169
2023-06-151,1461,1461,1361,1369001,136
2023-06-141,1391,1501,1321,1363,4001,136
2023-06-131,1101,1401,1101,13523,9001,135
2023-06-121,2501,2501,2001,2001,3001,200
2023-06-091,2501,2501,2501,2505001,250
2023-06-08---1,250-1,250
2023-06-071,2501,2501,2501,2502001,250
2023-06-061,2501,2501,2501,2506001,250
2023-06-051,2501,2501,2501,2505001,250
2023-06-021,2491,2491,2491,2492001,249
2023-06-011,2511,2511,2501,2501,0001,250
2023-05-311,2521,2521,2511,2513001,251
2023-05-301,2591,2591,2591,2591001,259
2023-05-291,2651,2651,2651,2652001,265
2023-05-26---1,240-1,240
2023-05-251,2541,2541,2401,2401,0001,240
2023-05-241,2441,2541,2431,2543001,254
2023-05-23---1,255-1,255
2023-05-221,2551,2551,2551,2558001,255
2023-05-191,2321,2391,2321,2393001,239
2023-05-181,2381,2381,2381,2383001,238
2023-05-171,2121,2371,2121,2374001,237
2023-05-161,2201,2201,2201,2205001,220
2023-05-151,2201,2201,2201,2201001,220
2023-05-12---1,215-1,215
2023-05-11---1,215-1,215
2023-05-10---1,215-1,215
2023-05-09---1,215-1,215
2023-05-081,2371,2371,2151,2153001,215
2023-05-021,2451,2451,2371,2373001,237
2023-05-011,2591,2681,2591,2684001,268
2023-04-281,2591,2601,2591,2595001,259
2023-04-27---1,247-1,247
2023-04-261,2471,2471,2471,2471001,247
2023-04-251,2701,2701,2671,2671,0001,267
2023-04-241,2551,2551,2551,2551001,255
2023-04-211,2601,2601,2601,2605001,260
2023-04-201,2591,2601,2591,2601,1001,260
2023-04-191,2401,2481,2401,2486001,248
2023-04-181,2331,2411,2301,2305001,230
2023-04-171,2331,2331,2331,2332001,233
2023-04-14---1,222-1,222
2023-04-13---1,222-1,222
2023-04-12---1,222-1,222
2023-04-11---1,222-1,222
2023-04-101,2221,2221,2221,2222001,222
2023-04-071,2221,2221,2121,2125001,212
2023-04-06---1,252-1,252
2023-04-05---1,252-1,252
2023-04-04---1,252-1,252
2023-04-031,2521,2521,2521,2524001,252
2023-03-311,2401,2401,2401,2401001,240
2023-03-30---1,242-1,242
2023-03-291,1941,2421,1941,2423001,242
2023-03-281,1911,2111,1911,1941,9001,194
2023-03-27---1,250-1,250
2023-03-241,2551,2551,2501,2509001,250
2023-03-231,2471,2471,2471,2472001,247
2023-03-221,2541,2541,2471,2473001,247
2023-03-201,2691,2701,2421,2423,8001,242
2023-03-171,2251,2451,2241,2455,3001,245
2023-03-161,2031,2141,2031,2043,4001,204
2023-03-151,1671,1821,1671,1804001,180
2023-03-141,1671,1681,1671,1676001,167
2023-03-131,1691,1691,1671,1672001,167
2023-03-101,1691,1691,1661,1662001,166
2023-03-091,1651,1671,1651,1652,8001,165
2023-03-081,1741,1801,1691,1803,4001,180
2023-03-071,1821,1821,1821,1821001,182
2023-03-061,1691,1711,1691,1716001,171
2023-03-03---1,168-1,168
2023-03-021,1621,1681,1621,1687001,168
2023-03-011,1621,1621,1571,1621,1001,162
2023-02-281,1621,1621,1621,1621,5001,162
2023-02-271,1671,1671,1601,1626001,162
2023-02-241,1751,1751,1601,1622,1001,162
2023-02-221,1751,1751,1751,1757001,175
2023-02-211,1781,1781,1781,1782001,178
2023-02-201,1801,1801,1781,1781,1001,178
2023-02-171,1671,1801,1671,1808001,180
2023-02-161,1701,1701,1601,1671,0001,167
2023-02-151,1751,1751,1701,1708001,170
2023-02-141,1871,1871,1771,1791,2001,179
2023-02-131,2001,2001,1751,1878001,187
2023-02-101,2191,2191,2111,2116001,211
2023-02-091,2171,2191,2171,2192001,219
2023-02-081,2301,2301,2271,2275001,227
2023-02-07---1,242-1,242
2023-02-061,2351,2421,2351,2427001,242
2023-02-031,2311,2351,2311,2353001,235
2023-02-021,2371,2371,2301,2318001,231
2023-02-011,2401,2471,2371,2373,4001,237
2023-01-311,2701,2701,2401,2403,0001,240
2023-01-301,3001,3051,3001,3001,6001,300
2023-01-27---1,302-1,302
2023-01-261,3021,3021,3021,3021001,302
2023-01-251,2961,3021,2961,3021,6001,302
2023-01-241,2861,2861,2861,2863001,286
2023-01-231,2851,2861,2851,2862001,286
2023-01-201,2851,2851,2691,2851,8001,285
2023-01-191,2811,2881,2811,2859001,285
2023-01-18---1,281-1,281
2023-01-171,2821,2821,2811,2814001,281
2023-01-161,2801,2801,2801,2801001,280
2023-01-131,2781,2781,2781,2787001,278
2023-01-121,2781,2781,2781,2781001,278
2023-01-11---1,305-1,305
2023-01-101,3051,3051,3051,3051001,305
2023-01-06---1,287-1,287
2023-01-051,2871,2871,2871,2872001,287
2023-01-041,2751,2771,2741,2771,0001,277

分割・併合履歴 ： なし