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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 452 | 452 | 451 | 451 | 2,600 | 451 |
| 2024-12-05 | 452 | 454 | 452 | 452 | 4,000 | 452 |
| 2024-12-04 | 451 | 454 | 451 | 451 | 2,500 | 451 |
| 2024-12-03 | 454 | 454 | 451 | 452 | 4,100 | 452 |
| 2024-12-02 | 458 | 458 | 452 | 452 | 3,600 | 452 |
| 2024-11-29 | 456 | 463 | 452 | 458 | 4,800 | 458 |
| 2024-11-28 | 463 | 463 | 452 | 458 | 7,200 | 458 |
| 2024-11-27 | 460 | 468 | 458 | 462 | 12,100 | 462 |
| 2024-11-26 | 464 | 465 | 458 | 459 | 7,200 | 459 |
| 2024-11-25 | 458 | 463 | 457 | 462 | 7,000 | 462 |
| 2024-11-22 | 461 | 465 | 461 | 461 | 2,400 | 461 |
| 2024-11-21 | 464 | 464 | 460 | 460 | 3,400 | 460 |
| 2024-11-20 | 445 | 460 | 445 | 458 | 8,200 | 458 |
| 2024-11-19 | 451 | 453 | 449 | 453 | 3,800 | 453 |
| 2024-11-18 | 466 | 469 | 447 | 450 | 26,000 | 450 |
| 2024-11-15 | 468 | 470 | 464 | 467 | 3,700 | 467 |
| 2024-11-14 | 466 | 471 | 463 | 469 | 10,700 | 469 |
| 2024-11-13 | 472 | 474 | 469 | 472 | 6,500 | 472 |
| 2024-11-12 | 467 | 472 | 466 | 470 | 10,900 | 470 |
| 2024-11-11 | 505 | 505 | 462 | 465 | 34,000 | 465 |
| 2024-11-08 | 512 | 512 | 500 | 500 | 10,800 | 500 |
| 2024-11-07 | 512 | 512 | 501 | 512 | 7,200 | 512 |
| 2024-11-06 | 508 | 511 | 503 | 507 | 3,700 | 507 |
| 2024-11-05 | 511 | 517 | 506 | 507 | 1,700 | 507 |
| 2024-11-01 | 505 | 513 | 501 | 511 | 4,600 | 511 |
| 2024-10-31 | 518 | 519 | 510 | 515 | 2,400 | 515 |
| 2024-10-30 | 504 | 518 | 504 | 518 | 3,600 | 518 |
| 2024-10-29 | 508 | 511 | 503 | 504 | 3,200 | 504 |
| 2024-10-28 | 496 | 508 | 496 | 508 | 5,800 | 508 |
| 2024-10-25 | 502 | 507 | 500 | 500 | 4,800 | 500 |
| 2024-10-24 | 505 | 507 | 502 | 502 | 5,100 | 502 |
| 2024-10-23 | 505 | 513 | 505 | 509 | 3,800 | 509 |
| 2024-10-22 | 508 | 519 | 506 | 506 | 4,700 | 506 |
| 2024-10-21 | 510 | 519 | 509 | 509 | 3,400 | 509 |
| 2024-10-18 | 510 | 520 | 508 | 510 | 4,600 | 510 |
| 2024-10-17 | 517 | 522 | 514 | 519 | 3,900 | 519 |
| 2024-10-16 | 515 | 525 | 514 | 518 | 3,900 | 518 |
| 2024-10-15 | 524 | 532 | 508 | 515 | 8,100 | 515 |
| 2024-10-11 | 512 | 522 | 512 | 522 | 2,800 | 522 |
| 2024-10-10 | 509 | 520 | 508 | 515 | 2,900 | 515 |
| 2024-10-09 | 509 | 518 | 507 | 507 | 3,500 | 507 |
| 2024-10-08 | 510 | 525 | 508 | 508 | 11,700 | 508 |
| 2024-10-07 | 513 | 520 | 504 | 504 | 4,800 | 504 |
| 2024-10-04 | 511 | 517 | 510 | 510 | 3,700 | 510 |
| 2024-10-03 | 510 | 515 | 501 | 515 | 5,800 | 515 |
| 2024-10-02 | 511 | 517 | 499 | 504 | 9,000 | 504 |
| 2024-10-01 | 510 | 522 | 510 | 511 | 10,500 | 511 |
| 2024-09-30 | 507 | 521 | 507 | 515 | 4,700 | 515 |
| 2024-09-27 | 523 | 533 | 516 | 527 | 4,800 | 527 |
| 2024-09-26 | 519 | 528 | 519 | 523 | 4,400 | 523 |
| 2024-09-25 | 511 | 528 | 511 | 519 | 12,300 | 519 |
| 2024-09-24 | 520 | 520 | 510 | 510 | 9,000 | 510 |
| 2024-09-20 | 500 | 508 | 498 | 508 | 4,400 | 508 |
| 2024-09-19 | 503 | 503 | 492 | 498 | 3,400 | 498 |
| 2024-09-18 | 497 | 505 | 491 | 492 | 4,900 | 492 |
| 2024-09-17 | 505 | 505 | 499 | 503 | 2,900 | 503 |
| 2024-09-13 | 509 | 511 | 500 | 511 | 2,700 | 511 |
| 2024-09-12 | 500 | 511 | 500 | 509 | 5,900 | 509 |
| 2024-09-11 | 517 | 517 | 485 | 500 | 8,600 | 500 |
| 2024-09-10 | 499 | 518 | 499 | 517 | 3,000 | 517 |
| 2024-09-09 | 485 | 502 | 480 | 498 | 9,700 | 498 |
| 2024-09-06 | 512 | 515 | 500 | 500 | 15,600 | 500 |
| 2024-09-05 | 531 | 534 | 515 | 515 | 13,900 | 515 |
| 2024-09-04 | 547 | 548 | 532 | 532 | 18,600 | 532 |
| 2024-09-03 | 548 | 556 | 547 | 556 | 5,400 | 556 |
| 2024-09-02 | 555 | 555 | 547 | 549 | 6,600 | 549 |
| 2024-08-30 | 548 | 557 | 545 | 552 | 6,900 | 552 |
| 2024-08-29 | 547 | 549 | 542 | 542 | 9,000 | 542 |
| 2024-08-28 | 545 | 547 | 544 | 547 | 4,600 | 547 |
| 2024-08-27 | 545 | 556 | 544 | 546 | 8,800 | 546 |
| 2024-08-26 | 543 | 549 | 543 | 548 | 6,000 | 548 |
| 2024-08-23 | 550 | 552 | 544 | 544 | 4,000 | 544 |
| 2024-08-22 | 542 | 556 | 540 | 550 | 10,100 | 550 |
| 2024-08-21 | 545 | 548 | 541 | 542 | 4,300 | 542 |
| 2024-08-20 | 542 | 553 | 542 | 545 | 11,100 | 545 |
| 2024-08-19 | 561 | 564 | 542 | 544 | 16,900 | 544 |
| 2024-08-16 | 560 | 568 | 554 | 568 | 15,200 | 568 |
| 2024-08-15 | 552 | 568 | 552 | 554 | 8,200 | 554 |
| 2024-08-14 | 571 | 571 | 554 | 556 | 14,000 | 556 |
| 2024-08-13 | 532 | 558 | 528 | 551 | 26,300 | 551 |
| 2024-08-09 | 544 | 548 | 526 | 538 | 22,900 | 538 |
| 2024-08-08 | 505 | 540 | 496 | 518 | 39,600 | 518 |
| 2024-08-07 | 475 | 528 | 475 | 525 | 25,500 | 525 |
| 2024-08-06 | 465 | 511 | 464 | 499 | 38,400 | 499 |
| 2024-08-05 | 475 | 504 | 448 | 448 | 104,300 | 448 |
| 2024-08-02 | 570 | 577 | 535 | 548 | 80,000 | 548 |
| 2024-08-01 | 618 | 626 | 597 | 600 | 35,800 | 600 |
| 2024-07-31 | 617 | 630 | 609 | 626 | 24,800 | 626 |
| 2024-07-30 | 637 | 637 | 617 | 621 | 34,400 | 621 |
| 2024-07-29 | 639 | 644 | 638 | 641 | 21,300 | 641 |
| 2024-07-26 | 629 | 643 | 629 | 630 | 23,000 | 630 |
| 2024-07-25 | 642 | 642 | 630 | 632 | 44,700 | 632 |
| 2024-07-24 | 653 | 658 | 643 | 643 | 13,100 | 643 |
| 2024-07-23 | 651 | 660 | 651 | 659 | 11,500 | 659 |
| 2024-07-22 | 655 | 656 | 640 | 649 | 36,600 | 649 |
| 2024-07-19 | 666 | 666 | 655 | 656 | 33,500 | 656 |
| 2024-07-18 | 680 | 683 | 666 | 666 | 37,100 | 666 |
| 2024-07-17 | 679 | 687 | 678 | 678 | 23,800 | 678 |
| 2024-07-16 | 677 | 679 | 675 | 679 | 12,300 | 679 |
| 2024-07-12 | 678 | 680 | 674 | 677 | 26,400 | 677 |
| 2024-07-11 | 665 | 681 | 665 | 680 | 39,800 | 680 |
| 2024-07-10 | 671 | 675 | 662 | 667 | 44,400 | 667 |
| 2024-07-09 | 665 | 677 | 665 | 673 | 34,400 | 673 |
| 2024-07-08 | 672 | 675 | 664 | 665 | 54,800 | 665 |
| 2024-07-05 | 680 | 685 | 666 | 672 | 58,300 | 672 |
| 2024-07-04 | 689 | 700 | 678 | 682 | 52,600 | 682 |
| 2024-07-03 | 694 | 694 | 676 | 688 | 83,100 | 688 |
| 2024-07-02 | 711 | 717 | 690 | 691 | 67,700 | 691 |
| 2024-07-01 | 717 | 721 | 711 | 711 | 13,100 | 711 |
| 2024-06-28 | 727 | 754 | 712 | 716 | 55,700 | 716 |
| 2024-06-27 | 707 | 744 | 706 | 730 | 49,500 | 730 |
| 2024-06-26 | 710 | 711 | 701 | 706 | 25,200 | 706 |
| 2024-06-25 | 708 | 720 | 705 | 707 | 36,600 | 707 |
| 2024-06-24 | 711 | 722 | 706 | 707 | 12,800 | 707 |
| 2024-06-21 | 712 | 725 | 710 | 713 | 16,400 | 713 |
| 2024-06-20 | 723 | 733 | 710 | 711 | 36,200 | 711 |
| 2024-06-19 | 713 | 728 | 713 | 723 | 10,100 | 723 |
| 2024-06-18 | 712 | 726 | 703 | 714 | 28,500 | 714 |
| 2024-06-17 | 715 | 726 | 710 | 712 | 31,200 | 712 |
| 2024-06-14 | 750 | 766 | 721 | 721 | 92,600 | 721 |
| 2024-06-13 | 795 | 800 | 731 | 759 | 297,900 | 759 |
| 2024-06-12 | 697 | 729 | 697 | 729 | 34,000 | 729 |
| 2024-06-11 | 700 | 718 | 690 | 698 | 38,400 | 698 |
| 2024-06-10 | 692 | 703 | 690 | 701 | 18,000 | 701 |
| 2024-06-07 | 688 | 700 | 688 | 700 | 8,200 | 700 |
| 2024-06-06 | 704 | 730 | 681 | 691 | 37,400 | 691 |
| 2024-06-05 | 684 | 717 | 679 | 708 | 28,800 | 708 |
| 2024-06-04 | 676 | 696 | 676 | 686 | 9,200 | 686 |
| 2024-06-03 | 676 | 683 | 673 | 680 | 6,200 | 680 |
| 2024-05-31 | 668 | 682 | 668 | 675 | 9,900 | 675 |
| 2024-05-30 | 673 | 679 | 663 | 676 | 29,300 | 676 |
| 2024-05-29 | 703 | 715 | 682 | 683 | 18,200 | 683 |
| 2024-05-28 | 723 | 723 | 702 | 705 | 10,400 | 705 |
| 2024-05-27 | 708 | 715 | 702 | 713 | 12,000 | 713 |
| 2024-05-24 | 711 | 721 | 709 | 710 | 12,400 | 710 |
| 2024-05-23 | 730 | 739 | 719 | 726 | 16,000 | 726 |
| 2024-05-22 | 749 | 773 | 728 | 729 | 142,100 | 729 |
| 2024-05-21 | 755 | 760 | 738 | 749 | 117,800 | 749 |
| 2024-05-20 | 730 | 756 | 729 | 755 | 29,300 | 755 |
| 2024-05-17 | 712 | 729 | 712 | 722 | 18,200 | 722 |
| 2024-05-16 | 713 | 736 | 704 | 714 | 18,900 | 714 |
| 2024-05-15 | 736 | 736 | 708 | 713 | 27,000 | 713 |
| 2024-05-14 | 740 | 744 | 721 | 735 | 29,900 | 735 |
| 2024-05-13 | 690 | 763 | 690 | 745 | 172,100 | 745 |
| 2024-05-10 | 684 | 689 | 670 | 688 | 35,500 | 688 |
| 2024-05-09 | 687 | 687 | 666 | 679 | 29,400 | 679 |
| 2024-05-08 | 683 | 690 | 677 | 681 | 22,500 | 681 |
| 2024-05-07 | 689 | 690 | 677 | 687 | 21,200 | 687 |
| 2024-05-02 | 681 | 705 | 675 | 677 | 37,000 | 677 |
| 2024-05-01 | 681 | 692 | 681 | 684 | 12,500 | 684 |
| 2024-04-30 | 675 | 690 | 671 | 689 | 29,100 | 689 |
| 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
