4241 (株)アテクト 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
2023-02-085455455355453,500545
2023-02-075335435335433,800543
2023-02-0653854552353716,100537
2023-02-0353054653054513,800545
2023-02-025425455315314,900531
2023-02-015405405385391,000539
2023-01-315455455375407,100540
2023-01-305455455355413,200541
2023-01-275435455435451,600545
2023-01-265445445425441,400544
2023-01-255455455315434,400543
2023-01-245395435375435,700543
2023-01-235285325285321,600532
2023-01-205215275195265,900526
2023-01-195075295065171,600517
2023-01-185055105035072,500507
2023-01-17511511508508700508
2023-01-16511511511511300511
2023-01-135165165105161,800516
2023-01-125205235165211,500521
2023-01-115155225155221,400522
2023-01-105095155055156,100515
2023-01-065065195065091,300509
2023-01-055175175045061,800506
2023-01-045115225115224,600522

分割・併合履歴 : [2013-03-27]1株→1.2株 [2008-03-26]1株→2株