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
2023-12-29	501	516	500	513	58,400	513
2023-12-28	505	514	494	500	77,600	500
2023-12-27	531	546	478	506	271,200	506
2023-12-26	505	528	504	528	73,500	528
2023-12-25	493	506	492	506	38,500	506
2023-12-22	492	498	492	495	36,800	495
2023-12-21	494	499	489	495	48,500	495
2023-12-20	511	511	500	501	69,100	501
2023-12-19	510	516	507	511	56,200	511
2023-12-18	500	510	496	509	35,300	509
2023-12-15	499	502	492	500	40,500	500
2023-12-14	499	500	491	497	34,400	497
2023-12-13	493	502	492	497	72,700	497
2023-12-12	500	501	493	493	56,400	493
2023-12-11	498	500	493	496	42,900	496
2023-12-08	500	503	487	490	56,500	490
2023-12-07	509	511	494	501	120,200	501
2023-12-06	476	510	474	510	192,500	510
2023-12-05	474	478	471	474	89,900	474
2023-12-04	472	472	461	462	49,100	462
2023-12-01	466	474	464	473	64,800	473
2023-11-30	464	467	457	467	61,900	467
2023-11-29	447	465	447	464	106,400	464
2023-11-28	447	450	443	445	34,700	445
2023-11-27	447	448	444	444	7,300	444
2023-11-24	448	448	445	447	7,400	447
2023-11-22	448	450	447	448	9,100	448
2023-11-21	446	449	444	448	14,700	448
2023-11-20	440	452	440	447	88,900	447
2023-11-17	434	443	434	443	27,000	443
2023-11-16	432	437	432	434	11,100	434
2023-11-15	432	434	432	432	12,400	432
2023-11-14	432	433	431	433	8,800	433
2023-11-13	435	435	430	432	34,200	432
2023-11-10	434	434	430	432	17,500	432
2023-11-09	431	434	430	434	18,700	434
2023-11-08	431	433	427	431	37,600	431
2023-11-07	436	437	432	432	33,900	432
2023-11-06	436	439	435	436	57,600	436
2023-11-02	436	439	433	435	38,700	435
2023-11-01	435	440	434	439	77,300	439
2023-10-31	425	434	422	433	34,300	433
2023-10-30	433	433	423	424	74,500	424
2023-10-27	412	440	412	434	142,100	434
2023-10-26	415	417	412	416	30,200	416
2023-10-25	413	414	411	414	17,400	414
2023-10-24	420	420	402	411	48,800	411
2023-10-23	420	421	416	416	27,500	416
2023-10-20	420	421	419	420	9,600	420
2023-10-19	420	425	420	422	34,200	422
2023-10-18	420	424	420	420	33,000	420
2023-10-17	424	424	419	420	35,600	420
2023-10-16	424	424	417	422	95,900	422
2023-10-13	422	423	419	422	71,700	422
2023-10-12	424	425	420	422	18,100	422
2023-10-11	419	426	419	424	20,200	424
2023-10-10	425	427	420	421	49,500	421
2023-10-06	417	422	417	420	21,400	420
2023-10-05	420	425	420	420	82,500	420
2023-10-04	427	427	420	420	45,900	420
2023-10-03	436	436	427	429	53,400	429
2023-10-02	440	441	436	436	46,600	436
2023-09-29	438	442	437	437	71,500	437
2023-09-28	446	448	441	441	29,300	441
2023-09-27	452	452	442	451	38,400	451
2023-09-26	453	453	449	450	40,200	450
2023-09-25	442	456	442	454	47,100	454
2023-09-22	442	445	441	442	13,500	442
2023-09-21	441	444	441	442	22,500	442
2023-09-20	449	449	441	442	33,600	442
2023-09-19	442	450	442	449	43,600	449
2023-09-15	441	451	441	446	153,000	446
2023-09-14	439	441	439	439	13,200	439
2023-09-13	439	441	438	439	50,600	439
2023-09-12	440	442	438	438	46,600	438
2023-09-11	444	444	438	441	31,200	441
2023-09-08	441	442	438	438	39,900	438
2023-09-07	446	446	439	446	45,500	446
2023-09-06	441	446	441	446	46,000	446
2023-09-05	444	444	440	444	16,500	444
2023-09-04	444	445	441	444	19,600	444
2023-09-01	438	443	438	442	12,500	442
2023-08-31	440	441	439	439	16,800	439
2023-08-30	442	446	440	440	19,600	440
2023-08-29	439	446	436	445	43,800	445
2023-08-28	436	440	433	435	84,300	435
2023-08-25	433	446	432	442	104,300	442
2023-08-24	421	431	421	428	58,100	428
2023-08-23	419	424	419	422	3,900	422
2023-08-22	418	422	418	420	10,300	420
2023-08-21	417	423	416	422	14,700	422
2023-08-18	416	418	416	416	18,300	416
2023-08-17	422	423	413	421	47,000	421
2023-08-16	421	421	418	420	22,500	420
2023-08-15	425	425	420	421	14,700	421
2023-08-14	420	423	419	421	22,400	421
2023-08-10	423	423	421	421	18,500	421
2023-08-09	426	426	422	422	16,600	422
2023-08-08	422	425	422	424	9,300	424
2023-08-07	418	424	418	422	20,500	422
2023-08-04	423	425	417	419	56,400	419
2023-08-03	431	431	422	422	59,400	422
2023-08-02	435	435	432	433	20,400	433
2023-08-01	435	437	435	435	14,700	435
2023-07-31	431	445	431	435	72,400	435
2023-07-28	442	444	429	430	161,400	430
2023-07-27	446	446	441	444	20,000	444
2023-07-26	450	450	441	445	39,200	445
2023-07-25	432	451	431	448	71,300	448
2023-07-24	427	434	427	434	96,300	434
2023-07-21	428	429	427	427	14,700	427
2023-07-20	429	429	427	428	10,400	428
2023-07-19	428	429	426	427	21,000	427
2023-07-18	429	430	426	426	37,500	426
2023-07-14	427	427	424	424	15,800	424
2023-07-13	426	427	423	426	22,900	426
2023-07-12	421	425	418	424	25,800	424
2023-07-11	420	421	416	419	30,400	419
2023-07-10	418	418	412	416	57,100	416
2023-07-07	418	418	414	416	33,200	416
2023-07-06	419	419	417	418	15,800	418
2023-07-05	420	420	418	419	9,100	419
2023-07-04	423	423	419	421	10,800	421
2023-07-03	421	424	421	423	10,700	423
2023-06-30	424	424	421	421	9,500	421
2023-06-29	418	423	418	423	15,000	423
2023-06-28	416	418	416	418	12,400	418
2023-06-27	416	418	414	416	19,000	416
2023-06-26	417	418	412	416	24,300	416
2023-06-23	426	426	417	417	49,300	417
2023-06-22	432	432	424	426	31,400	426
2023-06-21	429	430	428	429	7,300	429
2023-06-20	429	431	428	430	20,000	430
2023-06-19	428	432	425	431	56,100	431
2023-06-16	426	428	423	424	55,500	424
2023-06-15	424	426	421	426	25,800	426
2023-06-14	420	423	420	423	13,400	423
2023-06-13	425	425	421	422	21,400	422
2023-06-12	425	425	421	423	20,100	423
2023-06-09	417	423	415	421	59,400	421
2023-06-08	417	418	412	416	21,600	416
2023-06-07	416	419	412	415	43,800	415
2023-06-06	414	419	414	419	40,300	419
2023-06-05	415	415	410	412	19,200	412
2023-06-02	408	415	408	411	26,700	411
2023-06-01	408	412	408	409	16,800	409
2023-05-31	408	414	408	408	31,900	408
2023-05-30	411	414	410	411	16,000	411
2023-05-29	414	415	411	414	21,800	414
2023-05-26	413	419	413	415	25,700	415
2023-05-25	414	417	412	417	20,800	417
2023-05-24	414	417	414	417	15,100	417
2023-05-23	415	416	409	416	69,800	416
2023-05-22	417	417	412	416	41,800	416
2023-05-19	417	419	415	415	18,900	415
2023-05-18	418	423	417	419	38,700	419
2023-05-17	418	420	416	418	21,200	418
2023-05-16	422	422	417	418	18,600	418
2023-05-15	425	429	424	425	28,900	425
2023-05-12	425	429	424	427	35,700	427
2023-05-11	417	434	417	422	99,500	422
2023-05-10	428	428	415	421	54,300	421
2023-05-09	430	430	428	428	13,000	428
2023-05-08	428	429	427	429	27,600	429
2023-05-02	428	428	422	428	32,300	428
2023-05-01	423	428	421	427	56,000	427
2023-04-28	418	421	416	421	24,300	421
2023-04-27	417	420	415	415	122,200	415
2023-04-26	418	421	416	419	59,200	419
2023-04-25	413	421	412	420	83,700	420
2023-04-24	410	416	410	413	32,500	413
2023-04-21	415	415	410	415	20,800	415
2023-04-20	410	415	408	415	28,800	415
2023-04-19	417	417	410	413	43,300	413
2023-04-18	412	415	408	414	73,700	414
2023-04-17	407	407	401	407	62,900	407
2023-04-14	406	406	401	403	38,500	403
2023-04-13	402	406	398	406	88,400	406
2023-04-12	398	401	398	401	33,400	401
2023-04-11	402	402	397	400	16,400	400
2023-04-10	399	403	395	400	62,700	400
2023-04-07	399	399	391	391	38,600	391
2023-04-06	396	401	395	396	52,800	396
2023-04-05	401	401	396	396	19,400	396
2023-04-04	399	401	397	401	23,800	401
2023-04-03	402	402	398	399	17,300	399
2023-03-31	401	404	398	400	27,300	400
2023-03-30	398	400	396	398	20,600	398
2023-03-29	393	403	390	403	102,200	403
2023-03-28	394	394	388	392	15,900	392
2023-03-27	392	396	389	394	17,100	394
2023-03-24	391	394	387	393	25,500	393
2023-03-23	387	393	385	393	20,200	393
2023-03-22	392	393	387	389	56,600	389
2023-03-20	398	398	390	390	41,700	390
2023-03-17	401	404	399	401	21,100	401
2023-03-16	394	402	390	401	91,700	401
2023-03-15	399	403	393	397	74,700	397
2023-03-14	399	401	389	393	112,100	393
2023-03-13	396	402	386	402	105,700	402
2023-03-10	400	403	400	401	30,100	401
2023-03-09	398	404	398	404	70,300	404
2023-03-08	398	400	396	398	73,200	398
2023-03-07	398	400	396	399	55,400	399
2023-03-06	399	401	394	397	65,900	397
2023-03-03	400	404	397	399	83,500	399
2023-03-02	388	399	387	398	99,600	398
2023-03-01	390	392	387	388	26,500	388
2023-02-28	399	399	390	390	36,600	390
2023-02-27	389	397	389	395	105,200	395
2023-02-24	386	389	386	388	34,900	388
2023-02-22	389	389	385	386	24,900	386
2023-02-21	386	389	383	389	65,200	389
2023-02-20	387	387	385	386	15,300	386
2023-02-17	386	388	384	386	16,300	386
2023-02-16	385	388	385	388	16,400	388
2023-02-15	387	387	384	385	16,600	385
2023-02-14	387	387	383	384	11,500	384
2023-02-13	383	386	382	384	15,300	384
2023-02-10	383	386	383	383	21,300	383
2023-02-09	382	387	382	384	89,100	384
2023-02-08	385	386	384	384	14,000	384
2023-02-07	385	386	383	384	39,300	384
2023-02-06	389	390	384	385	60,100	385
2023-02-03	389	390	385	388	71,600	388
2023-02-02	394	395	387	389	69,800	389
2023-02-01	390	395	390	394	44,900	394
2023-01-31	388	394	388	390	55,400	390
2023-01-30	400	403	387	387	260,700	387
2023-01-27	385	400	380	399	177,400	399
2023-01-26	405	405	383	389	173,400	389
2023-01-25	405	407	401	401	39,600	401
2023-01-24	403	410	402	409	81,700	409
2023-01-23	400	402	397	400	31,900	400
2023-01-20	397	400	396	397	22,200	397
2023-01-19	398	400	395	397	31,600	397
2023-01-18	396	401	395	399	45,800	399
2023-01-17	397	399	396	399	22,700	399
2023-01-16	399	399	396	397	24,600	397
2023-01-13	396	399	394	397	23,700	397
2023-01-12	396	400	394	397	41,300	397
2023-01-11	398	400	397	397	21,600	397
2023-01-10	398	398	394	396	33,800	396
2023-01-06	392	397	390	395	46,700	395
2023-01-05	395	397	391	396	48,000	396
2023-01-04	391	398	388	397	32,700	397

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31