3529 アツギ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 969 | 980 | 934 | 959 | 137,800 | 959 |
| 2025-04-03 | 1,006 | 1,039 | 1,003 | 1,004 | 41,900 | 1,004 |
| 2025-04-02 | 1,099 | 1,099 | 1,030 | 1,036 | 97,700 | 1,036 |
| 2025-04-01 | 1,107 | 1,107 | 1,094 | 1,106 | 43,900 | 1,106 |
| 2025-03-31 | 1,100 | 1,109 | 1,089 | 1,102 | 24,400 | 1,102 |
| 2025-03-28 | 1,119 | 1,119 | 1,097 | 1,117 | 41,200 | 1,117 |
| 2025-03-27 | 1,105 | 1,115 | 1,103 | 1,109 | 14,400 | 1,109 |
| 2025-03-26 | 1,114 | 1,114 | 1,097 | 1,107 | 20,000 | 1,107 |
| 2025-03-25 | 1,101 | 1,111 | 1,101 | 1,109 | 9,000 | 1,109 |
| 2025-03-24 | 1,101 | 1,110 | 1,096 | 1,101 | 15,100 | 1,101 |
| 2025-03-21 | 1,104 | 1,115 | 1,098 | 1,100 | 14,500 | 1,100 |
| 2025-03-19 | 1,100 | 1,114 | 1,095 | 1,100 | 16,800 | 1,100 |
| 2025-03-18 | 1,118 | 1,118 | 1,093 | 1,098 | 19,000 | 1,098 |
| 2025-03-17 | 1,080 | 1,107 | 1,075 | 1,107 | 30,700 | 1,107 |
| 2025-03-14 | 1,068 | 1,097 | 1,068 | 1,079 | 45,500 | 1,079 |
| 2025-03-13 | 1,113 | 1,113 | 1,076 | 1,077 | 18,100 | 1,077 |
| 2025-03-12 | 1,100 | 1,109 | 1,089 | 1,095 | 18,100 | 1,095 |
| 2025-03-11 | 1,100 | 1,104 | 1,082 | 1,100 | 33,700 | 1,100 |
| 2025-03-10 | 1,090 | 1,114 | 1,052 | 1,108 | 110,400 | 1,108 |
| 2025-03-07 | 1,100 | 1,110 | 1,070 | 1,080 | 54,200 | 1,080 |
| 2025-03-06 | 1,050 | 1,103 | 1,047 | 1,100 | 56,400 | 1,100 |
| 2025-03-05 | 1,090 | 1,093 | 1,045 | 1,046 | 85,400 | 1,046 |
| 2025-03-04 | 1,082 | 1,104 | 1,069 | 1,087 | 63,900 | 1,087 |
| 2025-03-03 | 1,110 | 1,111 | 1,088 | 1,088 | 54,000 | 1,088 |
| 2025-02-28 | 1,102 | 1,110 | 1,083 | 1,100 | 58,000 | 1,100 |
| 2025-02-27 | 1,109 | 1,123 | 1,109 | 1,112 | 23,100 | 1,112 |
| 2025-02-26 | 1,126 | 1,129 | 1,099 | 1,113 | 41,600 | 1,113 |
| 2025-02-25 | 1,107 | 1,138 | 1,107 | 1,133 | 48,700 | 1,133 |
| 2025-02-21 | 1,137 | 1,140 | 1,118 | 1,126 | 53,900 | 1,126 |
| 2025-02-20 | 1,133 | 1,141 | 1,126 | 1,137 | 20,600 | 1,137 |
| 2025-02-19 | 1,135 | 1,145 | 1,122 | 1,144 | 89,100 | 1,144 |
| 2025-02-18 | 1,137 | 1,148 | 1,128 | 1,132 | 48,400 | 1,132 |
| 2025-02-17 | 1,150 | 1,159 | 1,120 | 1,141 | 131,100 | 1,141 |
| 2025-02-14 | 1,146 | 1,155 | 1,127 | 1,144 | 105,000 | 1,144 |
| 2025-02-13 | 1,059 | 1,161 | 1,059 | 1,149 | 318,800 | 1,149 |
| 2025-02-12 | 1,063 | 1,072 | 1,045 | 1,059 | 78,400 | 1,059 |
| 2025-02-10 | 1,062 | 1,075 | 1,058 | 1,059 | 71,700 | 1,059 |
| 2025-02-07 | 1,044 | 1,079 | 1,041 | 1,062 | 118,900 | 1,062 |
| 2025-02-06 | 1,078 | 1,089 | 1,060 | 1,069 | 63,700 | 1,069 |
| 2025-02-05 | 1,033 | 1,102 | 1,033 | 1,083 | 192,800 | 1,083 |
| 2025-02-04 | 1,019 | 1,037 | 1,003 | 1,030 | 113,200 | 1,030 |
| 2025-02-03 | 1,010 | 1,022 | 994 | 1,012 | 146,700 | 1,012 |
| 2025-01-31 | 1,087 | 1,107 | 1,034 | 1,039 | 491,300 | 1,039 |
| 2025-01-30 | 1,018 | 1,087 | 1,001 | 1,087 | 642,600 | 1,087 |
| 2025-01-29 | 1,009 | 1,019 | 990 | 1,018 | 80,400 | 1,018 |
| 2025-01-28 | 1,019 | 1,040 | 993 | 1,010 | 704,700 | 1,010 |
| 2025-01-27 | 981 | 981 | 966 | 971 | 74,200 | 971 |
| 2025-01-24 | 976 | 999 | 968 | 983 | 73,800 | 983 |
| 2025-01-23 | 984 | 994 | 968 | 982 | 52,000 | 982 |
| 2025-01-22 | 974 | 984 | 961 | 984 | 69,600 | 984 |
| 2025-01-21 | 965 | 985 | 963 | 984 | 72,500 | 984 |
| 2025-01-20 | 962 | 986 | 954 | 971 | 80,200 | 971 |
| 2025-01-17 | 951 | 956 | 936 | 956 | 72,800 | 956 |
| 2025-01-16 | 950 | 967 | 938 | 951 | 172,700 | 951 |
| 2025-01-15 | 989 | 990 | 950 | 953 | 76,100 | 953 |
| 2025-01-14 | 985 | 992 | 973 | 987 | 106,200 | 987 |
| 2025-01-10 | 1,000 | 1,005 | 989 | 1,000 | 26,000 | 1,000 |
| 2025-01-09 | 1,000 | 1,002 | 983 | 1,000 | 59,800 | 1,000 |
| 2025-01-08 | 991 | 1,023 | 991 | 1,007 | 92,800 | 1,007 |
| 2025-01-07 | 953 | 1,037 | 953 | 990 | 364,000 | 990 |
| 2025-01-06 | 971 | 971 | 945 | 950 | 134,700 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株