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 |
---|---|---|---|---|---|---|
2023-02-08 | 545 | 545 | 535 | 545 | 3,500 | 545 |
2023-02-07 | 533 | 543 | 533 | 543 | 3,800 | 543 |
2023-02-06 | 538 | 545 | 523 | 537 | 16,100 | 537 |
2023-02-03 | 530 | 546 | 530 | 545 | 13,800 | 545 |
2023-02-02 | 542 | 545 | 531 | 531 | 4,900 | 531 |
2023-02-01 | 540 | 540 | 538 | 539 | 1,000 | 539 |
2023-01-31 | 545 | 545 | 537 | 540 | 7,100 | 540 |
2023-01-30 | 545 | 545 | 535 | 541 | 3,200 | 541 |
2023-01-27 | 543 | 545 | 543 | 545 | 1,600 | 545 |
2023-01-26 | 544 | 544 | 542 | 544 | 1,400 | 544 |
2023-01-25 | 545 | 545 | 531 | 543 | 4,400 | 543 |
2023-01-24 | 539 | 543 | 537 | 543 | 5,700 | 543 |
2023-01-23 | 528 | 532 | 528 | 532 | 1,600 | 532 |
2023-01-20 | 521 | 527 | 519 | 526 | 5,900 | 526 |
2023-01-19 | 507 | 529 | 506 | 517 | 1,600 | 517 |
2023-01-18 | 505 | 510 | 503 | 507 | 2,500 | 507 |
2023-01-17 | 511 | 511 | 508 | 508 | 700 | 508 |
2023-01-16 | 511 | 511 | 511 | 511 | 300 | 511 |
2023-01-13 | 516 | 516 | 510 | 516 | 1,800 | 516 |
2023-01-12 | 520 | 523 | 516 | 521 | 1,500 | 521 |
2023-01-11 | 515 | 522 | 515 | 522 | 1,400 | 522 |
2023-01-10 | 509 | 515 | 505 | 515 | 6,100 | 515 |
2023-01-06 | 506 | 519 | 506 | 509 | 1,300 | 509 |
2023-01-05 | 517 | 517 | 504 | 506 | 1,800 | 506 |
2023-01-04 | 511 | 522 | 511 | 522 | 4,600 | 522 |
分割・併合履歴 : [2013-03-27]1株→1.2株 [2008-03-26]1株→2株