3529 アツギ(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
2023-06-0240841540841126,700411
2023-06-0140841240840916,800409
2023-05-3140841440840831,900408
2023-05-3041141441041116,000411
2023-05-2941441541141421,800414
2023-05-2641341941341525,700415
2023-05-2541441741241720,800417
2023-05-2441441741441715,100417
2023-05-2341541640941669,800416
2023-05-2241741741241641,800416
2023-05-1941741941541518,900415
2023-05-1841842341741938,700419
2023-05-1741842041641821,200418
2023-05-1642242241741818,600418
2023-05-1542542942442528,900425
2023-05-1242542942442735,700427
2023-05-1141743441742299,500422
2023-05-1042842841542154,300421
2023-05-0943043042842813,000428
2023-05-0842842942742927,600429
2023-05-0242842842242832,300428
2023-05-0142342842142756,000427
2023-04-2841842141642124,300421
2023-04-27417420415415122,200415
2023-04-2641842141641959,200419
2023-04-2541342141242083,700420
2023-04-2441041641041332,500413
2023-04-2141541541041520,800415
2023-04-2041041540841528,800415
2023-04-1941741741041343,300413
2023-04-1841241540841473,700414
2023-04-1740740740140762,900407
2023-04-1440640640140338,500403
2023-04-1340240639840688,400406
2023-04-1239840139840133,400401
2023-04-1140240239740016,400400
2023-04-1039940339540062,700400
2023-04-0739939939139138,600391
2023-04-0639640139539652,800396
2023-04-0540140139639619,400396
2023-04-0439940139740123,800401
2023-04-0340240239839917,300399
2023-03-3140140439840027,300400
2023-03-3039840039639820,600398
2023-03-29393403390403102,200403
2023-03-2839439438839215,900392
2023-03-2739239638939417,100394
2023-03-2439139438739325,500393
2023-03-2338739338539320,200393
2023-03-2239239338738956,600389
2023-03-2039839839039041,700390
2023-03-1740140439940121,100401
2023-03-1639440239040191,700401
2023-03-1539940339339774,700397
2023-03-14399401389393112,100393
2023-03-13396402386402105,700402
2023-03-1040040340040130,100401
2023-03-0939840439840470,300404
2023-03-0839840039639873,200398
2023-03-0739840039639955,400399
2023-03-0639940139439765,900397
2023-03-0340040439739983,500399
2023-03-0238839938739899,600398
2023-03-0139039238738826,500388
2023-02-2839939939039036,600390
2023-02-27389397389395105,200395
2023-02-2438638938638834,900388
2023-02-2238938938538624,900386
2023-02-2138638938338965,200389
2023-02-2038738738538615,300386
2023-02-1738638838438616,300386
2023-02-1638538838538816,400388
2023-02-1538738738438516,600385
2023-02-1438738738338411,500384
2023-02-1338338638238415,300384
2023-02-1038338638338321,300383
2023-02-0938238738238489,100384
2023-02-0838538638438414,000384
2023-02-0738538638338439,300384
2023-02-0638939038438560,100385
2023-02-0338939038538871,600388
2023-02-0239439538738969,800389
2023-02-0139039539039444,900394
2023-01-3138839438839055,400390
2023-01-30400403387387260,700387
2023-01-27385400380399177,400399
2023-01-26405405383389173,400389
2023-01-2540540740140139,600401
2023-01-2440341040240981,700409
2023-01-2340040239740031,900400
2023-01-2039740039639722,200397
2023-01-1939840039539731,600397
2023-01-1839640139539945,800399
2023-01-1739739939639922,700399
2023-01-1639939939639724,600397
2023-01-1339639939439723,700397
2023-01-1239640039439741,300397
2023-01-1139840039739721,600397
2023-01-1039839839439633,800396
2023-01-0639239739039546,700395
2023-01-0539539739139648,000396
2023-01-0439139838839732,700397

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