3529 アツギ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 968 | 979 | 966 | 971 | 30,000 | 971 |
| 2024-12-27 | 966 | 988 | 948 | 980 | 106,600 | 980 |
| 2024-12-26 | 954 | 968 | 944 | 952 | 101,000 | 952 |
| 2024-12-25 | 977 | 977 | 940 | 945 | 113,700 | 945 |
| 2024-12-24 | 976 | 989 | 958 | 976 | 71,800 | 976 |
| 2024-12-23 | 975 | 1,005 | 968 | 974 | 213,800 | 974 |
| 2024-12-20 | 1,009 | 1,040 | 976 | 990 | 148,800 | 990 |
| 2024-12-19 | 977 | 1,008 | 974 | 995 | 132,500 | 995 |
| 2024-12-18 | 965 | 1,000 | 963 | 979 | 77,000 | 979 |
| 2024-12-17 | 995 | 1,005 | 963 | 974 | 119,300 | 974 |
| 2024-12-16 | 975 | 990 | 967 | 990 | 58,500 | 990 |
| 2024-12-13 | 960 | 1,005 | 955 | 978 | 93,000 | 978 |
| 2024-12-12 | 977 | 986 | 957 | 964 | 97,200 | 964 |
| 2024-12-11 | 978 | 983 | 966 | 977 | 43,800 | 977 |
| 2024-12-10 | 979 | 992 | 967 | 980 | 44,700 | 980 |
| 2024-12-09 | 987 | 987 | 956 | 978 | 149,300 | 978 |
| 2024-12-06 | 1,001 | 1,032 | 977 | 994 | 248,600 | 994 |
| 2024-12-05 | 989 | 999 | 976 | 990 | 68,800 | 990 |
| 2024-12-04 | 996 | 1,005 | 978 | 983 | 121,500 | 983 |
| 2024-12-03 | 998 | 1,007 | 973 | 987 | 101,700 | 987 |
| 2024-12-02 | 1,002 | 1,018 | 971 | 995 | 155,100 | 995 |
| 2024-11-29 | 952 | 997 | 952 | 994 | 168,400 | 994 |
| 2024-11-28 | 963 | 976 | 952 | 952 | 93,500 | 952 |
| 2024-11-27 | 959 | 962 | 944 | 956 | 60,000 | 956 |
| 2024-11-26 | 950 | 963 | 935 | 962 | 89,600 | 962 |
| 2024-11-25 | 940 | 970 | 940 | 943 | 73,200 | 943 |
| 2024-11-22 | 920 | 946 | 920 | 940 | 73,600 | 940 |
| 2024-11-21 | 976 | 987 | 907 | 918 | 185,800 | 918 |
| 2024-11-20 | 935 | 985 | 935 | 983 | 122,100 | 983 |
| 2024-11-19 | 940 | 955 | 928 | 944 | 37,100 | 944 |
| 2024-11-18 | 905 | 950 | 905 | 940 | 56,200 | 940 |
| 2024-11-15 | 922 | 927 | 901 | 913 | 91,000 | 913 |
| 2024-11-14 | 939 | 943 | 903 | 923 | 102,600 | 923 |
| 2024-11-13 | 932 | 952 | 914 | 930 | 102,400 | 930 |
| 2024-11-12 | 937 | 964 | 932 | 944 | 193,800 | 944 |
| 2024-11-11 | 910 | 927 | 898 | 919 | 70,700 | 919 |
| 2024-11-08 | 887 | 924 | 887 | 905 | 147,900 | 905 |
| 2024-11-07 | 863 | 897 | 863 | 887 | 100,700 | 887 |
| 2024-11-06 | 829 | 865 | 828 | 862 | 71,900 | 862 |
| 2024-11-05 | 833 | 847 | 809 | 832 | 95,800 | 832 |
| 2024-11-01 | 885 | 894 | 818 | 833 | 154,000 | 833 |
| 2024-10-31 | 809 | 894 | 755 | 885 | 370,000 | 885 |
| 2024-10-30 | 911 | 911 | 802 | 808 | 415,300 | 808 |
| 2024-10-29 | 875 | 910 | 861 | 902 | 120,600 | 902 |
| 2024-10-28 | 861 | 880 | 842 | 877 | 114,600 | 877 |
| 2024-10-25 | 850 | 869 | 845 | 866 | 63,200 | 866 |
| 2024-10-24 | 859 | 863 | 831 | 856 | 143,700 | 856 |
| 2024-10-23 | 881 | 920 | 875 | 875 | 260,400 | 875 |
| 2024-10-22 | 885 | 889 | 872 | 884 | 87,400 | 884 |
| 2024-10-21 | 876 | 899 | 876 | 898 | 41,200 | 898 |
| 2024-10-18 | 882 | 896 | 875 | 875 | 46,000 | 875 |
| 2024-10-17 | 881 | 892 | 875 | 890 | 41,100 | 890 |
| 2024-10-16 | 887 | 897 | 883 | 896 | 66,600 | 896 |
| 2024-10-15 | 896 | 908 | 880 | 896 | 79,500 | 896 |
| 2024-10-11 | 892 | 896 | 862 | 881 | 172,000 | 881 |
| 2024-10-10 | 900 | 916 | 884 | 902 | 171,400 | 902 |
| 2024-10-09 | 879 | 888 | 866 | 877 | 120,900 | 877 |
| 2024-10-08 | 850 | 878 | 847 | 876 | 121,500 | 876 |
| 2024-10-07 | 838 | 853 | 823 | 852 | 151,400 | 852 |
| 2024-10-04 | 809 | 843 | 803 | 842 | 135,500 | 842 |
| 2024-10-03 | 791 | 806 | 785 | 799 | 86,000 | 799 |
| 2024-10-02 | 786 | 797 | 777 | 790 | 52,100 | 790 |
| 2024-10-01 | 764 | 786 | 764 | 786 | 38,200 | 786 |
| 2024-09-30 | 773 | 776 | 750 | 764 | 65,700 | 764 |
| 2024-09-27 | 761 | 789 | 761 | 780 | 81,100 | 780 |
| 2024-09-26 | 790 | 808 | 751 | 754 | 231,500 | 754 |
| 2024-09-25 | 757 | 807 | 757 | 790 | 170,900 | 790 |
| 2024-09-24 | 752 | 767 | 746 | 764 | 52,500 | 764 |
| 2024-09-20 | 752 | 758 | 746 | 756 | 20,400 | 756 |
| 2024-09-19 | 750 | 767 | 740 | 745 | 40,000 | 745 |
| 2024-09-18 | 743 | 770 | 743 | 759 | 102,700 | 759 |
| 2024-09-17 | 741 | 742 | 723 | 736 | 29,500 | 736 |
| 2024-09-13 | 741 | 745 | 736 | 738 | 23,300 | 738 |
| 2024-09-12 | 743 | 747 | 727 | 739 | 41,300 | 739 |
| 2024-09-11 | 737 | 745 | 733 | 740 | 32,200 | 740 |
| 2024-09-10 | 748 | 757 | 740 | 749 | 36,900 | 749 |
| 2024-09-09 | 728 | 761 | 728 | 748 | 64,300 | 748 |
| 2024-09-06 | 747 | 759 | 739 | 743 | 67,100 | 743 |
| 2024-09-05 | 698 | 749 | 698 | 747 | 124,000 | 747 |
| 2024-09-04 | 690 | 709 | 681 | 694 | 186,700 | 694 |
| 2024-09-03 | 735 | 736 | 704 | 705 | 142,500 | 705 |
| 2024-09-02 | 773 | 777 | 738 | 743 | 90,500 | 743 |
| 2024-08-30 | 758 | 774 | 758 | 770 | 33,400 | 770 |
| 2024-08-29 | 757 | 767 | 752 | 761 | 51,300 | 761 |
| 2024-08-28 | 747 | 760 | 746 | 760 | 67,500 | 760 |
| 2024-08-27 | 750 | 758 | 744 | 746 | 42,700 | 746 |
| 2024-08-26 | 763 | 770 | 743 | 760 | 104,200 | 760 |
| 2024-08-23 | 758 | 770 | 752 | 753 | 54,500 | 753 |
| 2024-08-22 | 757 | 779 | 753 | 758 | 143,100 | 758 |
| 2024-08-21 | 744 | 757 | 723 | 756 | 220,800 | 756 |
| 2024-08-20 | 778 | 779 | 735 | 745 | 211,400 | 745 |
| 2024-08-19 | 780 | 805 | 763 | 770 | 252,200 | 770 |
| 2024-08-16 | 778 | 793 | 765 | 793 | 143,400 | 793 |
| 2024-08-15 | 766 | 808 | 760 | 774 | 399,700 | 774 |
| 2024-08-14 | 802 | 802 | 720 | 769 | 407,100 | 769 |
| 2024-08-13 | 803 | 816 | 771 | 795 | 433,200 | 795 |
| 2024-08-09 | 771 | 807 | 760 | 803 | 353,000 | 803 |
| 2024-08-08 | 749 | 759 | 736 | 748 | 371,100 | 748 |
| 2024-08-07 | 684 | 762 | 683 | 755 | 501,300 | 755 |
| 2024-08-06 | 669 | 694 | 668 | 694 | 497,200 | 694 |
| 2024-08-05 | 626 | 666 | 617 | 645 | 580,900 | 645 |
| 2024-08-02 | 675 | 679 | 635 | 646 | 205,000 | 646 |
| 2024-08-01 | 680 | 693 | 677 | 685 | 609,200 | 685 |
| 2024-07-31 | 652 | 683 | 643 | 680 | 439,300 | 680 |
| 2024-07-30 | 665 | 688 | 643 | 656 | 376,400 | 656 |
| 2024-07-29 | 649 | 681 | 649 | 665 | 477,900 | 665 |
| 2024-07-26 | 663 | 666 | 651 | 659 | 169,300 | 659 |
| 2024-07-25 | 645 | 670 | 643 | 654 | 263,000 | 654 |
| 2024-07-24 | 634 | 657 | 634 | 651 | 108,600 | 651 |
| 2024-07-23 | 616 | 636 | 615 | 634 | 65,900 | 634 |
| 2024-07-22 | 614 | 616 | 604 | 606 | 39,300 | 606 |
| 2024-07-19 | 604 | 615 | 604 | 613 | 30,300 | 613 |
| 2024-07-18 | 618 | 618 | 607 | 607 | 43,800 | 607 |
| 2024-07-17 | 591 | 628 | 591 | 617 | 90,900 | 617 |
| 2024-07-16 | 594 | 598 | 590 | 590 | 65,000 | 590 |
| 2024-07-12 | 583 | 600 | 582 | 599 | 93,400 | 599 |
| 2024-07-11 | 582 | 592 | 579 | 589 | 61,200 | 589 |
| 2024-07-10 | 578 | 588 | 570 | 577 | 64,300 | 577 |
| 2024-07-09 | 587 | 587 | 571 | 572 | 187,600 | 572 |
| 2024-07-08 | 616 | 618 | 587 | 591 | 176,400 | 591 |
| 2024-07-05 | 632 | 637 | 613 | 621 | 95,500 | 621 |
| 2024-07-04 | 628 | 637 | 628 | 632 | 74,600 | 632 |
| 2024-07-03 | 625 | 633 | 622 | 633 | 50,100 | 633 |
| 2024-07-02 | 627 | 634 | 625 | 628 | 48,900 | 628 |
| 2024-07-01 | 615 | 630 | 609 | 627 | 91,500 | 627 |
| 2024-06-28 | 625 | 625 | 607 | 615 | 78,900 | 615 |
| 2024-06-27 | 627 | 631 | 618 | 618 | 89,000 | 618 |
| 2024-06-26 | 630 | 639 | 615 | 631 | 110,000 | 631 |
| 2024-06-25 | 638 | 640 | 607 | 630 | 147,900 | 630 |
| 2024-06-24 | 642 | 648 | 636 | 640 | 83,000 | 640 |
| 2024-06-21 | 649 | 652 | 637 | 641 | 41,900 | 641 |
| 2024-06-20 | 659 | 659 | 638 | 649 | 130,100 | 649 |
| 2024-06-19 | 668 | 673 | 658 | 658 | 24,800 | 658 |
| 2024-06-18 | 654 | 672 | 654 | 668 | 80,600 | 668 |
| 2024-06-17 | 654 | 654 | 626 | 650 | 100,700 | 650 |
| 2024-06-14 | 653 | 662 | 648 | 657 | 61,600 | 657 |
| 2024-06-13 | 658 | 663 | 650 | 655 | 40,800 | 655 |
| 2024-06-12 | 650 | 663 | 650 | 663 | 34,300 | 663 |
| 2024-06-11 | 635 | 649 | 635 | 649 | 47,600 | 649 |
| 2024-06-10 | 630 | 641 | 628 | 636 | 80,100 | 636 |
| 2024-06-07 | 630 | 630 | 618 | 626 | 49,800 | 626 |
| 2024-06-06 | 637 | 642 | 631 | 635 | 26,400 | 635 |
| 2024-06-05 | 640 | 648 | 633 | 635 | 51,000 | 635 |
| 2024-06-04 | 636 | 643 | 630 | 634 | 59,700 | 634 |
| 2024-06-03 | 632 | 636 | 629 | 636 | 20,100 | 636 |
| 2024-05-31 | 622 | 635 | 622 | 631 | 41,300 | 631 |
| 2024-05-30 | 628 | 630 | 615 | 625 | 57,500 | 625 |
| 2024-05-29 | 638 | 649 | 627 | 633 | 49,400 | 633 |
| 2024-05-28 | 641 | 641 | 626 | 633 | 27,400 | 633 |
| 2024-05-27 | 638 | 646 | 631 | 641 | 58,500 | 641 |
| 2024-05-24 | 634 | 640 | 626 | 636 | 57,300 | 636 |
| 2024-05-23 | 630 | 641 | 622 | 639 | 88,100 | 639 |
| 2024-05-22 | 654 | 654 | 621 | 625 | 64,300 | 625 |
| 2024-05-21 | 653 | 664 | 646 | 653 | 62,300 | 653 |
| 2024-05-20 | 667 | 689 | 652 | 652 | 101,600 | 652 |
| 2024-05-17 | 673 | 684 | 664 | 677 | 104,000 | 677 |
| 2024-05-16 | 648 | 674 | 632 | 674 | 163,000 | 674 |
| 2024-05-15 | 650 | 655 | 620 | 648 | 201,600 | 648 |
| 2024-05-14 | 654 | 654 | 637 | 643 | 58,500 | 643 |
| 2024-05-13 | 650 | 655 | 635 | 647 | 80,600 | 647 |
| 2024-05-10 | 657 | 663 | 644 | 651 | 64,000 | 651 |
| 2024-05-09 | 657 | 667 | 648 | 659 | 75,700 | 659 |
| 2024-05-08 | 668 | 671 | 655 | 659 | 85,700 | 659 |
| 2024-05-07 | 660 | 672 | 657 | 667 | 115,700 | 667 |
| 2024-05-02 | 637 | 672 | 627 | 665 | 170,000 | 665 |
| 2024-05-01 | 636 | 650 | 622 | 632 | 99,800 | 632 |
| 2024-04-30 | 626 | 642 | 624 | 641 | 132,000 | 641 |
| 2024-04-26 | 657 | 657 | 621 | 621 | 294,700 | 621 |
| 2024-04-25 | 667 | 667 | 652 | 662 | 162,700 | 662 |
| 2024-04-24 | 631 | 690 | 626 | 668 | 523,400 | 668 |
| 2024-04-23 | 597 | 621 | 590 | 621 | 80,800 | 621 |
| 2024-04-22 | 576 | 601 | 575 | 598 | 68,900 | 598 |
| 2024-04-19 | 578 | 580 | 560 | 570 | 79,500 | 570 |
| 2024-04-18 | 577 | 590 | 577 | 583 | 22,500 | 583 |
| 2024-04-17 | 584 | 590 | 574 | 579 | 44,200 | 579 |
| 2024-04-16 | 596 | 596 | 579 | 579 | 68,000 | 579 |
| 2024-04-15 | 597 | 601 | 590 | 600 | 58,100 | 600 |
| 2024-04-12 | 586 | 604 | 582 | 599 | 76,700 | 599 |
| 2024-04-11 | 555 | 586 | 553 | 584 | 122,100 | 584 |
| 2024-04-10 | 542 | 565 | 542 | 560 | 84,500 | 560 |
| 2024-04-09 | 542 | 548 | 536 | 545 | 56,600 | 545 |
| 2024-04-08 | 545 | 547 | 540 | 543 | 37,300 | 543 |
| 2024-04-05 | 546 | 552 | 544 | 544 | 21,800 | 544 |
| 2024-04-04 | 554 | 554 | 545 | 548 | 66,700 | 548 |
| 2024-04-03 | 550 | 567 | 548 | 553 | 111,300 | 553 |
| 2024-04-02 | 559 | 559 | 546 | 548 | 43,100 | 548 |
| 2024-04-01 | 567 | 568 | 555 | 559 | 52,600 | 559 |
| 2024-03-29 | 559 | 573 | 559 | 567 | 71,900 | 567 |
| 2024-03-28 | 569 | 578 | 550 | 555 | 151,800 | 555 |
| 2024-03-27 | 584 | 586 | 569 | 571 | 81,400 | 571 |
| 2024-03-26 | 610 | 614 | 575 | 581 | 155,200 | 581 |
| 2024-03-25 | 620 | 633 | 612 | 614 | 58,600 | 614 |
| 2024-03-22 | 621 | 621 | 613 | 620 | 32,800 | 620 |
| 2024-03-21 | 608 | 622 | 606 | 622 | 49,400 | 622 |
| 2024-03-19 | 606 | 612 | 600 | 606 | 36,800 | 606 |
| 2024-03-18 | 597 | 613 | 596 | 609 | 102,700 | 609 |
| 2024-03-15 | 591 | 593 | 584 | 592 | 27,300 | 592 |
| 2024-03-14 | 588 | 591 | 576 | 591 | 32,500 | 591 |
| 2024-03-13 | 582 | 587 | 578 | 587 | 19,400 | 587 |
| 2024-03-12 | 586 | 592 | 570 | 582 | 79,400 | 582 |
| 2024-03-11 | 599 | 601 | 583 | 589 | 172,300 | 589 |
| 2024-03-08 | 596 | 605 | 595 | 600 | 59,400 | 600 |
| 2024-03-07 | 606 | 616 | 596 | 603 | 98,900 | 603 |
| 2024-03-06 | 595 | 616 | 595 | 607 | 93,100 | 607 |
| 2024-03-05 | 598 | 605 | 593 | 603 | 26,800 | 603 |
| 2024-03-04 | 601 | 605 | 597 | 600 | 116,000 | 600 |
| 2024-03-01 | 593 | 604 | 584 | 604 | 76,500 | 604 |
| 2024-02-29 | 599 | 608 | 590 | 596 | 100,300 | 596 |
| 2024-02-28 | 598 | 606 | 595 | 600 | 105,900 | 600 |
| 2024-02-27 | 601 | 611 | 597 | 598 | 58,000 | 598 |
| 2024-02-26 | 589 | 609 | 583 | 601 | 142,800 | 601 |
| 2024-02-22 | 607 | 611 | 580 | 590 | 156,400 | 590 |
| 2024-02-21 | 597 | 606 | 594 | 599 | 54,600 | 599 |
| 2024-02-20 | 591 | 604 | 591 | 598 | 94,100 | 598 |
| 2024-02-19 | 598 | 629 | 598 | 611 | 180,900 | 611 |
| 2024-02-16 | 569 | 598 | 567 | 598 | 69,100 | 598 |
| 2024-02-15 | 602 | 605 | 561 | 562 | 172,700 | 562 |
| 2024-02-14 | 601 | 610 | 589 | 603 | 113,300 | 603 |
| 2024-02-13 | 596 | 603 | 582 | 593 | 150,300 | 593 |
| 2024-02-09 | 570 | 592 | 567 | 589 | 143,400 | 589 |
| 2024-02-08 | 553 | 574 | 546 | 568 | 119,700 | 568 |
| 2024-02-07 | 558 | 563 | 549 | 554 | 73,200 | 554 |
| 2024-02-06 | 535 | 567 | 535 | 566 | 148,700 | 566 |
| 2024-02-05 | 528 | 543 | 528 | 540 | 47,900 | 540 |
| 2024-02-02 | 535 | 535 | 523 | 531 | 44,200 | 531 |
| 2024-02-01 | 511 | 542 | 511 | 535 | 120,500 | 535 |
| 2024-01-31 | 525 | 537 | 485 | 515 | 236,800 | 515 |
| 2024-01-30 | 540 | 543 | 522 | 523 | 189,600 | 523 |
| 2024-01-29 | 518 | 539 | 518 | 539 | 86,800 | 539 |
| 2024-01-26 | 510 | 519 | 510 | 518 | 38,200 | 518 |
| 2024-01-25 | 515 | 515 | 510 | 511 | 34,700 | 511 |
| 2024-01-24 | 513 | 516 | 512 | 515 | 13,200 | 515 |
| 2024-01-23 | 522 | 522 | 513 | 514 | 20,100 | 514 |
| 2024-01-22 | 516 | 523 | 511 | 522 | 44,800 | 522 |
| 2024-01-19 | 513 | 517 | 510 | 513 | 47,100 | 513 |
| 2024-01-18 | 509 | 515 | 509 | 514 | 16,700 | 514 |
| 2024-01-17 | 513 | 520 | 511 | 511 | 40,000 | 511 |
| 2024-01-16 | 508 | 513 | 501 | 513 | 48,900 | 513 |
| 2024-01-15 | 501 | 510 | 501 | 506 | 89,200 | 506 |
| 2024-01-12 | 503 | 507 | 500 | 502 | 65,800 | 502 |
| 2024-01-11 | 509 | 510 | 502 | 504 | 29,500 | 504 |
| 2024-01-10 | 512 | 512 | 504 | 507 | 26,400 | 507 |
| 2024-01-09 | 506 | 513 | 505 | 511 | 25,700 | 511 |
| 2024-01-05 | 510 | 514 | 502 | 502 | 31,900 | 502 |
| 2024-01-04 | 512 | 512 | 500 | 508 | 26,900 | 508 |
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