4241 (株)アテクト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 384 | 388 | 380 | 381 | 9,700 | 381 |
| 2025-04-22 | 385 | 390 | 383 | 383 | 4,100 | 383 |
| 2025-04-21 | 390 | 390 | 381 | 388 | 6,300 | 388 |
| 2025-04-18 | 387 | 430 | 380 | 382 | 203,000 | 382 |
| 2025-04-17 | 376 | 418 | 369 | 395 | 147,900 | 395 |
| 2025-04-16 | 377 | 377 | 366 | 369 | 3,000 | 369 |
| 2025-04-15 | 374 | 374 | 370 | 374 | 1,600 | 374 |
| 2025-04-14 | 375 | 377 | 367 | 367 | 5,000 | 367 |
| 2025-04-11 | 357 | 364 | 345 | 359 | 15,100 | 359 |
| 2025-04-10 | 373 | 381 | 365 | 365 | 2,400 | 365 |
| 2025-04-09 | 353 | 353 | 345 | 349 | 5,200 | 349 |
| 2025-04-08 | 360 | 378 | 352 | 364 | 6,700 | 364 |
| 2025-04-07 | 326 | 359 | 325 | 358 | 20,100 | 358 |
| 2025-04-04 | 386 | 387 | 367 | 375 | 19,200 | 375 |
| 2025-04-03 | 388 | 398 | 386 | 398 | 10,300 | 398 |
| 2025-04-02 | 400 | 401 | 390 | 390 | 15,300 | 390 |
| 2025-04-01 | 424 | 424 | 398 | 398 | 53,400 | 398 |
| 2025-03-31 | 443 | 443 | 413 | 424 | 14,100 | 424 |
| 2025-03-28 | 442 | 446 | 435 | 437 | 7,600 | 437 |
| 2025-03-27 | 438 | 446 | 438 | 446 | 7,200 | 446 |
| 2025-03-26 | 448 | 448 | 438 | 438 | 4,000 | 438 |
| 2025-03-25 | 442 | 448 | 442 | 448 | 8,600 | 448 |
| 2025-03-24 | 448 | 450 | 435 | 435 | 10,700 | 435 |
| 2025-03-21 | 447 | 447 | 438 | 445 | 4,500 | 445 |
| 2025-03-19 | 433 | 444 | 433 | 435 | 6,400 | 435 |
| 2025-03-18 | 425 | 433 | 422 | 433 | 17,500 | 433 |
| 2025-03-17 | 421 | 424 | 421 | 422 | 3,900 | 422 |
| 2025-03-14 | 416 | 425 | 416 | 418 | 7,300 | 418 |
| 2025-03-13 | 436 | 436 | 406 | 418 | 52,700 | 418 |
| 2025-03-12 | 433 | 433 | 427 | 428 | 4,600 | 428 |
| 2025-03-11 | 431 | 433 | 423 | 433 | 8,000 | 433 |
| 2025-03-10 | 428 | 435 | 421 | 431 | 33,500 | 431 |
| 2025-03-07 | 444 | 445 | 436 | 436 | 13,100 | 436 |
| 2025-03-06 | 449 | 462 | 440 | 446 | 113,300 | 446 |
| 2025-03-05 | 475 | 475 | 468 | 473 | 18,900 | 473 |
| 2025-03-04 | 502 | 504 | 475 | 479 | 46,200 | 479 |
| 2025-03-03 | 518 | 525 | 508 | 509 | 63,600 | 509 |
| 2025-02-28 | 525 | 529 | 488 | 528 | 367,100 | 528 |
| 2025-02-27 | 428 | 511 | 428 | 511 | 531,200 | 511 |
| 2025-02-26 | 425 | 438 | 420 | 431 | 76,200 | 431 |
| 2025-02-25 | 430 | 433 | 425 | 426 | 5,800 | 426 |
| 2025-02-21 | 440 | 441 | 430 | 430 | 10,800 | 430 |
| 2025-02-20 | 451 | 452 | 441 | 445 | 5,600 | 445 |
| 2025-02-19 | 439 | 459 | 434 | 453 | 9,300 | 453 |
| 2025-02-18 | 425 | 436 | 425 | 434 | 5,900 | 434 |
| 2025-02-17 | 436 | 442 | 424 | 424 | 15,500 | 424 |
| 2025-02-14 | 450 | 460 | 440 | 440 | 11,300 | 440 |
| 2025-02-13 | 459 | 459 | 450 | 451 | 6,000 | 451 |
| 2025-02-12 | 473 | 475 | 450 | 455 | 27,000 | 455 |
| 2025-02-10 | 440 | 479 | 440 | 468 | 70,900 | 468 |
| 2025-02-07 | 432 | 442 | 425 | 439 | 6,900 | 439 |
| 2025-02-06 | 421 | 435 | 420 | 432 | 9,700 | 432 |
| 2025-02-05 | 422 | 426 | 421 | 421 | 8,600 | 421 |
| 2025-02-04 | 428 | 429 | 421 | 422 | 7,300 | 422 |
| 2025-02-03 | 446 | 450 | 417 | 428 | 34,100 | 428 |
| 2025-01-31 | 452 | 498 | 452 | 454 | 101,400 | 454 |
| 2025-01-30 | 427 | 503 | 418 | 451 | 121,500 | 451 |
| 2025-01-29 | 417 | 449 | 403 | 425 | 48,000 | 425 |
| 2025-01-28 | 404 | 416 | 404 | 410 | 4,100 | 410 |
| 2025-01-27 | 397 | 404 | 397 | 404 | 1,400 | 404 |
| 2025-01-24 | 399 | 399 | 396 | 399 | 1,600 | 399 |
| 2025-01-23 | 388 | 399 | 380 | 399 | 5,600 | 399 |
| 2025-01-22 | 386 | 395 | 386 | 389 | 3,400 | 389 |
| 2025-01-21 | 383 | 388 | 382 | 386 | 2,400 | 386 |
| 2025-01-20 | 387 | 390 | 372 | 382 | 5,800 | 382 |
| 2025-01-17 | 386 | 398 | 384 | 387 | 9,000 | 387 |
| 2025-01-16 | 397 | 401 | 385 | 394 | 11,100 | 394 |
| 2025-01-15 | 403 | 403 | 396 | 397 | 3,800 | 397 |
| 2025-01-14 | 424 | 424 | 396 | 399 | 12,100 | 399 |
| 2025-01-10 | 423 | 425 | 418 | 418 | 6,100 | 418 |
| 2025-01-09 | 403 | 438 | 398 | 425 | 36,000 | 425 |
| 2025-01-08 | 404 | 404 | 401 | 401 | 3,000 | 401 |
| 2025-01-07 | 405 | 405 | 396 | 402 | 10,600 | 402 |
| 2025-01-06 | 410 | 410 | 400 | 400 | 10,300 | 400 |
分割・併合履歴 ： [2013-03-27]1株→1.2株 [2008-03-26]1株→2株