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
2023-12-29	775	925	772	882	1,717,700	882
2023-12-28	759	837	734	782	1,252,700	782
2023-12-27	680	707	680	702	77,200	702
2023-12-26	667	683	665	675	35,100	675
2023-12-25	672	680	656	662	49,500	662
2023-12-22	679	686	663	671	81,600	671
2023-12-21	700	703	679	679	85,500	679
2023-12-20	720	729	705	709	72,300	709
2023-12-19	692	720	687	720	48,600	720
2023-12-18	700	700	682	692	46,000	692
2023-12-15	697	714	697	707	37,200	707
2023-12-14	718	725	695	701	71,700	701
2023-12-13	720	733	708	717	80,200	717
2023-12-12	727	740	703	709	96,800	709
2023-12-11	706	752	706	720	172,300	720
2023-12-08	716	729	696	696	150,700	696
2023-12-07	777	779	729	729	158,600	729
2023-12-06	762	795	761	777	146,600	777
2023-12-05	756	797	740	760	164,000	760
2023-12-04	774	800	716	778	396,300	778
2023-12-01	805	900	774	804	2,159,800	804
2023-11-30	750	857	745	801	2,429,400	801
2023-11-29	720	735	693	735	834,300	735
2023-11-28	642	646	633	635	29,700	635
2023-11-27	659	659	644	645	18,800	645
2023-11-24	662	675	652	652	21,700	652
2023-11-22	654	660	644	657	22,800	657
2023-11-21	683	683	648	653	41,600	653
2023-11-20	675	701	666	667	102,000	667
2023-11-17	625	666	625	666	86,600	666
2023-11-16	625	640	619	625	49,200	625
2023-11-15	615	626	605	625	50,600	625
2023-11-14	601	615	597	610	66,100	610
2023-11-13	593	610	589	608	107,100	608
2023-11-10	607	607	583	590	190,600	590
2023-11-09	626	628	598	603	478,800	603
2023-11-08	788	790	723	726	238,700	726
2023-11-07	755	780	753	779	68,400	779
2023-11-06	750	769	749	763	88,600	763
2023-11-02	713	735	711	725	29,000	725
2023-11-01	754	754	711	716	77,700	716
2023-10-31	758	758	730	750	20,300	750
2023-10-30	747	757	737	746	22,900	746
2023-10-27	725	760	716	760	36,400	760
2023-10-26	733	744	728	728	11,900	728
2023-10-25	756	756	733	746	17,500	746
2023-10-24	734	749	700	749	53,400	749
2023-10-23	738	748	717	727	43,300	727
2023-10-20	736	737	725	736	21,300	736
2023-10-19	758	758	734	736	30,900	736
2023-10-18	751	770	741	770	30,600	770
2023-10-17	726	747	725	747	14,100	747
2023-10-16	740	750	717	717	59,000	717
2023-10-13	760	779	745	746	68,800	746
2023-10-12	740	759	733	759	36,300	759
2023-10-11	740	764	737	737	29,000	737
2023-10-10	738	761	738	741	43,500	741
2023-10-06	735	746	720	737	32,100	737
2023-10-05	708	731	705	731	31,100	731
2023-10-04	693	716	688	695	70,300	695
2023-10-03	721	728	710	711	53,000	711
2023-10-02	746	753	729	729	20,000	729
2023-09-29	756	767	745	745	49,500	745
2023-09-28	738	762	738	749	37,400	749
2023-09-27	731	750	726	750	38,600	750
2023-09-26	745	745	732	742	26,800	742
2023-09-25	715	746	715	746	40,400	746
2023-09-22	690	721	685	715	62,800	715
2023-09-21	719	724	702	702	53,300	702
2023-09-20	746	754	721	722	55,200	722
2023-09-19	740	749	731	749	47,900	749
2023-09-15	752	752	735	738	68,500	738
2023-09-14	741	755	723	755	77,000	755
2023-09-13	708	722	705	720	44,100	720
2023-09-12	711	725	695	702	84,700	702
2023-09-11	741	745	706	711	132,500	711
2023-09-08	745	760	745	753	45,600	753
2023-09-07	771	777	745	751	146,800	751
2023-09-06	810	816	773	777	179,600	777
2023-09-05	800	822	775	810	264,600	810
2023-09-04	814	821	783	790	171,900	790
2023-09-01	800	833	782	815	309,900	815
2023-08-31	800	810	762	798	744,600	798
2023-08-30	726	751	726	727	136,400	727
2023-08-29	739	774	719	741	296,100	741
2023-08-28	759	848	730	738	1,139,700	738
2023-08-25	743	794	741	764	1,002,300	764
2023-08-24	734	739	691	694	251,100	694
2023-08-23	700	761	699	719	717,900	719
2023-08-22	646	739	640	739	1,154,700	739
2023-08-21	617	653	603	639	181,600	639
2023-08-18	660	669	610	610	331,200	610
2023-08-17	626	687	618	678	496,800	678
2023-08-16	635	662	615	634	225,800	634
2023-08-15	658	681	624	638	788,900	638
2023-08-14	949	949	658	658	2,351,800	658
2023-08-10	769	799	724	799	999,100	799
2023-08-09	709	719	669	699	448,900	699
2023-08-08	669	747	643	679	1,089,600	679
2023-08-07	659	659	659	659	157,800	659
2023-08-04	530	566	530	559	10,500	559
2023-08-03	550	554	545	545	4,500	545
2023-08-02	544	546	534	545	2,800	545
2023-08-01	535	539	534	538	1,600	538
2023-07-31	533	545	532	535	2,000	535
2023-07-28	544	546	527	527	12,600	527
2023-07-27	548	548	543	544	2,900	544
2023-07-26	552	553	546	547	6,000	547
2023-07-25	551	553	551	551	500	551
2023-07-24	553	557	550	551	4,600	551
2023-07-21	553	555	552	554	3,000	554
2023-07-20	558	568	558	559	1,200	559
2023-07-19	555	567	552	567	3,900	567
2023-07-18	560	562	550	550	8,000	550
2023-07-14	571	571	555	560	7,700	560
2023-07-13	558	562	556	561	5,600	561
2023-07-12	577	577	560	560	2,700	560
2023-07-11	574	577	564	568	4,300	568
2023-07-10	594	594	573	573	4,700	573
2023-07-07	572	580	569	580	4,700	580
2023-07-06	577	581	573	578	6,200	578
2023-07-05	586	589	578	581	7,800	581
2023-07-04	585	598	585	586	9,200	586
2023-07-03	594	595	585	585	9,800	585
2023-06-30	601	602	594	594	1,400	594
2023-06-29	606	607	587	595	6,400	595
2023-06-28	588	595	586	586	5,200	586
2023-06-27	581	584	580	584	1,200	584
2023-06-26	582	588	576	588	2,600	588
2023-06-23	593	598	585	585	5,800	585
2023-06-22	597	604	585	586	11,800	586
2023-06-21	600	610	596	597	3,000	597
2023-06-20	622	623	598	602	22,800	602
2023-06-19	629	640	616	621	23,900	621
2023-06-16	621	666	609	620	84,700	620
2023-06-15	609	630	606	621	40,900	621
2023-06-14	587	609	582	605	16,100	605
2023-06-13	582	595	582	593	4,100	593
2023-06-12	598	598	580	589	13,400	589
2023-06-09	595	596	571	578	20,500	578
2023-06-08	605	605	585	586	17,600	586
2023-06-07	619	619	600	601	17,000	601
2023-06-06	605	628	599	601	50,100	601
2023-06-05	617	617	590	605	76,100	605
2023-06-02	660	750	595	606	988,200	606
2023-06-01	593	653	568	653	280,600	653
2023-05-31	553	646	548	553	229,500	553
2023-05-30	536	549	536	547	5,000	547
2023-05-29	530	552	527	532	15,800	532
2023-05-26	525	529	524	526	2,600	526
2023-05-25	521	526	520	520	2,800	520
2023-05-24	522	525	521	521	1,500	521
2023-05-23	532	532	525	526	2,100	526
2023-05-22	520	531	520	531	2,300	531
2023-05-19	521	534	521	526	3,000	526
2023-05-18	520	527	520	524	900	524
2023-05-17	527	527	514	518	5,200	518
2023-05-16	526	530	511	517	6,300	517
2023-05-15	537	537	525	525	5,400	525
2023-05-12	543	543	522	525	20,000	525
2023-05-11	555	556	520	535	44,700	535
2023-05-10	592	595	575	593	11,600	593
2023-05-09	575	588	575	584	3,900	584
2023-05-08	568	580	567	578	4,300	578
2023-05-02	580	580	567	570	13,600	570
2023-05-01	588	588	582	582	1,200	582
2023-04-28	569	584	569	584	2,500	584
2023-04-27	569	569	565	569	1,100	569
2023-04-26	585	585	569	569	3,600	569
2023-04-25	586	591	570	589	4,500	589
2023-04-24	594	594	586	586	4,700	586
2023-04-21	594	594	584	586	2,800	586
2023-04-20	581	594	581	586	6,800	586
2023-04-19	586	589	580	587	5,500	587
2023-04-18	579	583	572	578	3,100	578
2023-04-17	567	579	567	579	7,700	579
2023-04-14	570	575	562	567	7,700	567
2023-04-13	569	569	556	561	5,200	561
2023-04-12	562	570	558	565	6,000	565
2023-04-11	569	569	565	565	1,400	565
2023-04-10	572	572	565	569	1,400	569
2023-04-07	576	576	558	572	3,900	572
2023-04-06	563	574	550	574	6,200	574
2023-04-05	570	571	558	560	4,200	560
2023-04-04	585	585	571	571	2,700	571
2023-04-03	587	587	570	576	5,900	576
2023-03-31	574	574	561	570	6,300	570
2023-03-30	572	573	553	556	3,000	556
2023-03-29	543	580	541	580	4,200	580
2023-03-28	550	552	540	541	9,500	541
2023-03-27	564	565	547	550	8,300	550
2023-03-24	561	574	561	573	1,700	573
2023-03-23	560	561	557	561	1,600	561
2023-03-22	540	553	540	553	1,400	553
2023-03-20	559	559	537	538	6,300	538
2023-03-17	554	557	554	557	900	557
2023-03-16	552	552	538	543	1,500	543
2023-03-15	544	552	540	552	1,500	552
2023-03-14	544	548	544	544	2,800	544
2023-03-13	548	556	544	544	2,800	544
2023-03-10	561	561	548	548	3,000	548
2023-03-09	565	571	560	561	4,300	561
2023-03-08	572	573	565	565	9,500	565
2023-03-07	580	582	568	573	9,300	573
2023-03-06	568	580	565	574	9,500	574
2023-03-03	555	562	551	562	19,400	562
2023-03-02	538	550	538	550	5,800	550
2023-03-01	535	539	535	539	900	539
2023-02-28	536	540	534	536	1,500	536
2023-02-27	533	538	533	535	7,300	535
2023-02-24	526	532	526	531	1,800	531
2023-02-22	528	534	526	526	4,000	526
2023-02-21	521	525	521	524	700	524
2023-02-20	521	523	519	521	1,900	521
2023-02-17	521	527	521	521	4,000	521
2023-02-16	523	526	522	524	1,500	524
2023-02-15	523	527	523	524	2,200	524
2023-02-14	532	532	521	523	4,800	523
2023-02-13	532	532	528	528	700	528
2023-02-10	540	540	521	539	2,200	539
2023-02-09	542	542	538	540	1,600	540
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

4241 (株)アテクト の時系列データ [2023年度]

4241 (株)アテクトの時系列データ [2023年度]