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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
