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
2024-04-18723723686702319,200702
2024-04-17778835762794157,100794
2024-04-1678278277078024,100780
2024-04-1578279077278918,100789
2024-04-1281381379079023,200790
2024-04-1179981678880822,200808
2024-04-1080982080481239,400812
2024-04-0977581477480863,300808
2024-04-0877577876077528,800775
2024-04-0575577975077545,800775
2024-04-04750782746770116,800770
2024-04-03727765718745116,200745
2024-04-0275477073774271,700742
2024-04-0179079075975952,300759
2024-03-2977480677478143,000781
2024-03-2878179377877853,900778
2024-03-2778979578278230,100782
2024-03-2681081078278963,300789
2024-03-2580181879181056,700810
2024-03-2283083380180356,000803
2024-03-2180982779682656,000826
2024-03-1980180278879932,900799
2024-03-1877080277080142,800801
2024-03-1577078776877428,200774
2024-03-1476878776477740,700777
2024-03-1379179577677649,500776
2024-03-1278079677778583,600785
2024-03-11804814788792125,900792
2024-03-08816853806824121,200824
2024-03-0784384381882187,100821
2024-03-0683785983084253,400842
2024-03-0583585882284899,100848
2024-03-04840862838849120,000849
2024-03-01872883825832155,100832
2024-02-29884886857861100,100861
2024-02-28911917881881124,100881
2024-02-27867918857914258,700914
2024-02-26851886850869157,100869
2024-02-22855873826853271,200853
2024-02-2184085281982397,100823
2024-02-20856922843843387,100843
2024-02-19823862823855118,000855
2024-02-16835839806818160,600818
2024-02-15860871818822263,500822
2024-02-14829969828870607,600870
2024-02-13822835801829244,600829
2024-02-09845867823829327,300829
2024-02-088869268468481,134,900848
2024-02-079961,0679851,051446,0001,051
2024-02-061,0111,0229891,004129,6001,004
2024-02-051,0241,0649991,020272,3001,020
2024-02-029991,0219731,009238,4001,009
2024-02-011,0101,034957995303,400995
2024-01-311,0321,0549841,019464,7001,019
2024-01-301,0631,0881,0371,041247,3001,041
2024-01-291,0751,1121,0551,062234,0001,062
2024-01-261,1491,1591,0801,080411,6001,080
2024-01-251,1811,2041,1411,159299,7001,159
2024-01-241,1991,2301,1721,176263,4001,176
2024-01-231,2511,2571,1881,209721,7001,209
2024-01-221,2501,2791,2141,252476,6001,252
2024-01-191,1881,3141,1641,277792,7001,277
2024-01-181,1291,2201,1211,181320,7001,181
2024-01-171,2091,2261,1411,150346,4001,150
2024-01-161,1751,2611,1511,209561,9001,209
2024-01-151,1701,2201,1071,185644,2001,185
2024-01-121,1901,2191,1311,154507,7001,154
2024-01-111,2681,2791,1501,2151,267,2001,215
2024-01-101,3551,3551,2501,2981,148,8001,298
2024-01-091,2601,3791,2201,2972,771,5001,297
2024-01-051,0741,3301,0651,3005,318,6001,300
2024-01-048701,0328521,0321,217,9001,032

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