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
2024-05-17673684664677104,000677
2024-05-16648674632674163,000674
2024-05-15650655620648201,600648
2024-05-1465465463764358,500643
2024-05-1365065563564780,600647
2024-05-1065766364465164,000651
2024-05-0965766764865975,700659
2024-05-0866867165565985,700659
2024-05-07660672657667115,700667
2024-05-02637672627665170,000665
2024-05-0163665062263299,800632
2024-04-30626642624641132,000641
2024-04-26657657621621294,700621
2024-04-25667667652662162,700662
2024-04-24631690626668523,400668
2024-04-2359762159062180,800621
2024-04-2257660157559868,900598
2024-04-1957858056057079,500570
2024-04-1857759057758322,500583
2024-04-1758459057457944,200579
2024-04-1659659657957968,000579
2024-04-1559760159060058,100600
2024-04-1258660458259976,700599
2024-04-11555586553584122,100584
2024-04-1054256554256084,500560
2024-04-0954254853654556,600545
2024-04-0854554754054337,300543
2024-04-0554655254454421,800544
2024-04-0455455454554866,700548
2024-04-03550567548553111,300553
2024-04-0255955954654843,100548
2024-04-0156756855555952,600559
2024-03-2955957355956771,900567
2024-03-28569578550555151,800555
2024-03-2758458656957181,400571
2024-03-26610614575581155,200581
2024-03-2562063361261458,600614
2024-03-2262162161362032,800620
2024-03-2160862260662249,400622
2024-03-1960661260060636,800606
2024-03-18597613596609102,700609
2024-03-1559159358459227,300592
2024-03-1458859157659132,500591
2024-03-1358258757858719,400587
2024-03-1258659257058279,400582
2024-03-11599601583589172,300589
2024-03-0859660559560059,400600
2024-03-0760661659660398,900603
2024-03-0659561659560793,100607
2024-03-0559860559360326,800603
2024-03-04601605597600116,000600
2024-03-0159360458460476,500604
2024-02-29599608590596100,300596
2024-02-28598606595600105,900600
2024-02-2760161159759858,000598
2024-02-26589609583601142,800601
2024-02-22607611580590156,400590
2024-02-2159760659459954,600599
2024-02-2059160459159894,100598
2024-02-19598629598611180,900611
2024-02-1656959856759869,100598
2024-02-15602605561562172,700562
2024-02-14601610589603113,300603
2024-02-13596603582593150,300593
2024-02-09570592567589143,400589
2024-02-08553574546568119,700568
2024-02-0755856354955473,200554
2024-02-06535567535566148,700566
2024-02-0552854352854047,900540
2024-02-0253553552353144,200531
2024-02-01511542511535120,500535
2024-01-31525537485515236,800515
2024-01-30540543522523189,600523
2024-01-2951853951853986,800539
2024-01-2651051951051838,200518
2024-01-2551551551051134,700511
2024-01-2451351651251513,200515
2024-01-2352252251351420,100514
2024-01-2251652351152244,800522
2024-01-1951351751051347,100513
2024-01-1850951550951416,700514
2024-01-1751352051151140,000511
2024-01-1650851350151348,900513
2024-01-1550151050150689,200506
2024-01-1250350750050265,800502
2024-01-1150951050250429,500504
2024-01-1051251250450726,400507
2024-01-0950651350551125,700511
2024-01-0551051450250231,900502
2024-01-0451251250050826,900508

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