4241 (株)アテクト 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 676 | 682 | 669 | 678 | 22,400 | 678 |
| 2024-04-25 | 690 | 694 | 676 | 676 | 22,900 | 676 |
| 2024-04-24 | 686 | 711 | 686 | 695 | 40,100 | 695 |
| 2024-04-23 | 688 | 703 | 677 | 686 | 44,400 | 686 |
| 2024-04-22 | 689 | 696 | 672 | 681 | 60,600 | 681 |
| 2024-04-19 | 705 | 724 | 681 | 693 | 102,000 | 693 |
| 2024-04-18 | 723 | 723 | 686 | 702 | 319,200 | 702 |
| 2024-04-17 | 778 | 835 | 762 | 794 | 157,100 | 794 |
| 2024-04-16 | 782 | 782 | 770 | 780 | 24,100 | 780 |
| 2024-04-15 | 782 | 790 | 772 | 789 | 18,100 | 789 |
| 2024-04-12 | 813 | 813 | 790 | 790 | 23,200 | 790 |
| 2024-04-11 | 799 | 816 | 788 | 808 | 22,200 | 808 |
| 2024-04-10 | 809 | 820 | 804 | 812 | 39,400 | 812 |
| 2024-04-09 | 775 | 814 | 774 | 808 | 63,300 | 808 |
| 2024-04-08 | 775 | 778 | 760 | 775 | 28,800 | 775 |
| 2024-04-05 | 755 | 779 | 750 | 775 | 45,800 | 775 |
| 2024-04-04 | 750 | 782 | 746 | 770 | 116,800 | 770 |
| 2024-04-03 | 727 | 765 | 718 | 745 | 116,200 | 745 |
| 2024-04-02 | 754 | 770 | 737 | 742 | 71,700 | 742 |
| 2024-04-01 | 790 | 790 | 759 | 759 | 52,300 | 759 |
| 2024-03-29 | 774 | 806 | 774 | 781 | 43,000 | 781 |
| 2024-03-28 | 781 | 793 | 778 | 778 | 53,900 | 778 |
| 2024-03-27 | 789 | 795 | 782 | 782 | 30,100 | 782 |
| 2024-03-26 | 810 | 810 | 782 | 789 | 63,300 | 789 |
| 2024-03-25 | 801 | 818 | 791 | 810 | 56,700 | 810 |
| 2024-03-22 | 830 | 833 | 801 | 803 | 56,000 | 803 |
| 2024-03-21 | 809 | 827 | 796 | 826 | 56,000 | 826 |
| 2024-03-19 | 801 | 802 | 788 | 799 | 32,900 | 799 |
| 2024-03-18 | 770 | 802 | 770 | 801 | 42,800 | 801 |
| 2024-03-15 | 770 | 787 | 768 | 774 | 28,200 | 774 |
| 2024-03-14 | 768 | 787 | 764 | 777 | 40,700 | 777 |
| 2024-03-13 | 791 | 795 | 776 | 776 | 49,500 | 776 |
| 2024-03-12 | 780 | 796 | 777 | 785 | 83,600 | 785 |
| 2024-03-11 | 804 | 814 | 788 | 792 | 125,900 | 792 |
| 2024-03-08 | 816 | 853 | 806 | 824 | 121,200 | 824 |
| 2024-03-07 | 843 | 843 | 818 | 821 | 87,100 | 821 |
| 2024-03-06 | 837 | 859 | 830 | 842 | 53,400 | 842 |
| 2024-03-05 | 835 | 858 | 822 | 848 | 99,100 | 848 |
| 2024-03-04 | 840 | 862 | 838 | 849 | 120,000 | 849 |
| 2024-03-01 | 872 | 883 | 825 | 832 | 155,100 | 832 |
| 2024-02-29 | 884 | 886 | 857 | 861 | 100,100 | 861 |
| 2024-02-28 | 911 | 917 | 881 | 881 | 124,100 | 881 |
| 2024-02-27 | 867 | 918 | 857 | 914 | 258,700 | 914 |
| 2024-02-26 | 851 | 886 | 850 | 869 | 157,100 | 869 |
| 2024-02-22 | 855 | 873 | 826 | 853 | 271,200 | 853 |
| 2024-02-21 | 840 | 852 | 819 | 823 | 97,100 | 823 |
| 2024-02-20 | 856 | 922 | 843 | 843 | 387,100 | 843 |
| 2024-02-19 | 823 | 862 | 823 | 855 | 118,000 | 855 |
| 2024-02-16 | 835 | 839 | 806 | 818 | 160,600 | 818 |
| 2024-02-15 | 860 | 871 | 818 | 822 | 263,500 | 822 |
| 2024-02-14 | 829 | 969 | 828 | 870 | 607,600 | 870 |
| 2024-02-13 | 822 | 835 | 801 | 829 | 244,600 | 829 |
| 2024-02-09 | 845 | 867 | 823 | 829 | 327,300 | 829 |
| 2024-02-08 | 886 | 926 | 846 | 848 | 1,134,900 | 848 |
| 2024-02-07 | 996 | 1,067 | 985 | 1,051 | 446,000 | 1,051 |
| 2024-02-06 | 1,011 | 1,022 | 989 | 1,004 | 129,600 | 1,004 |
| 2024-02-05 | 1,024 | 1,064 | 999 | 1,020 | 272,300 | 1,020 |
| 2024-02-02 | 999 | 1,021 | 973 | 1,009 | 238,400 | 1,009 |
| 2024-02-01 | 1,010 | 1,034 | 957 | 995 | 303,400 | 995 |
| 2024-01-31 | 1,032 | 1,054 | 984 | 1,019 | 464,700 | 1,019 |
| 2024-01-30 | 1,063 | 1,088 | 1,037 | 1,041 | 247,300 | 1,041 |
| 2024-01-29 | 1,075 | 1,112 | 1,055 | 1,062 | 234,000 | 1,062 |
| 2024-01-26 | 1,149 | 1,159 | 1,080 | 1,080 | 411,600 | 1,080 |
| 2024-01-25 | 1,181 | 1,204 | 1,141 | 1,159 | 299,700 | 1,159 |
| 2024-01-24 | 1,199 | 1,230 | 1,172 | 1,176 | 263,400 | 1,176 |
| 2024-01-23 | 1,251 | 1,257 | 1,188 | 1,209 | 721,700 | 1,209 |
| 2024-01-22 | 1,250 | 1,279 | 1,214 | 1,252 | 476,600 | 1,252 |
| 2024-01-19 | 1,188 | 1,314 | 1,164 | 1,277 | 792,700 | 1,277 |
| 2024-01-18 | 1,129 | 1,220 | 1,121 | 1,181 | 320,700 | 1,181 |
| 2024-01-17 | 1,209 | 1,226 | 1,141 | 1,150 | 346,400 | 1,150 |
| 2024-01-16 | 1,175 | 1,261 | 1,151 | 1,209 | 561,900 | 1,209 |
| 2024-01-15 | 1,170 | 1,220 | 1,107 | 1,185 | 644,200 | 1,185 |
| 2024-01-12 | 1,190 | 1,219 | 1,131 | 1,154 | 507,700 | 1,154 |
| 2024-01-11 | 1,268 | 1,279 | 1,150 | 1,215 | 1,267,200 | 1,215 |
| 2024-01-10 | 1,355 | 1,355 | 1,250 | 1,298 | 1,148,800 | 1,298 |
| 2024-01-09 | 1,260 | 1,379 | 1,220 | 1,297 | 2,771,500 | 1,297 |
| 2024-01-05 | 1,074 | 1,330 | 1,065 | 1,300 | 5,318,600 | 1,300 |
| 2024-01-04 | 870 | 1,032 | 852 | 1,032 | 1,217,900 | 1,032 |
分割・併合履歴 ： [2013-03-27]1株→1.2株 [2008-03-26]1株→2株
