4625 アトミクス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 600 | 600 | 597 | 597 | 1,700 | 597 |
| 2024-11-20 | 598 | 599 | 591 | 595 | 3,800 | 595 |
| 2024-11-19 | 589 | 592 | 589 | 591 | 1,000 | 591 |
| 2024-11-18 | 585 | 589 | 585 | 588 | 800 | 588 |
| 2024-11-15 | 590 | 590 | 585 | 588 | 1,400 | 588 |
| 2024-11-14 | 594 | 594 | 586 | 586 | 7,000 | 586 |
| 2024-11-13 | 596 | 608 | 590 | 594 | 13,500 | 594 |
| 2024-11-12 | 595 | 596 | 590 | 592 | 5,500 | 592 |
| 2024-11-11 | 587 | 592 | 586 | 592 | 1,600 | 592 |
| 2024-11-08 | 596 | 600 | 580 | 585 | 15,400 | 585 |
| 2024-11-07 | 589 | 600 | 589 | 593 | 1,200 | 593 |
| 2024-11-06 | 605 | 605 | 581 | 590 | 25,500 | 590 |
| 2024-11-05 | 599 | 601 | 599 | 601 | 2,600 | 601 |
| 2024-11-01 | 601 | 607 | 601 | 601 | 1,900 | 601 |
| 2024-10-31 | 600 | 602 | 600 | 601 | 1,100 | 601 |
| 2024-10-30 | 607 | 610 | 599 | 599 | 23,500 | 599 |
| 2024-10-29 | 607 | 608 | 607 | 607 | 1,200 | 607 |
| 2024-10-28 | 605 | 607 | 605 | 607 | 1,500 | 607 |
| 2024-10-25 | 607 | 615 | 602 | 606 | 7,600 | 606 |
| 2024-10-24 | 634 | 634 | 610 | 615 | 10,200 | 615 |
| 2024-10-23 | 642 | 642 | 634 | 634 | 1,700 | 634 |
| 2024-10-22 | 651 | 651 | 647 | 647 | 500 | 647 |
| 2024-10-21 | 655 | 655 | 651 | 651 | 1,400 | 651 |
| 2024-10-18 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2024-10-17 | 658 | 658 | 654 | 654 | 400 | 654 |
| 2024-10-16 | 659 | 688 | 659 | 668 | 1,300 | 668 |
| 2024-10-15 | 650 | 654 | 650 | 651 | 2,900 | 651 |
| 2024-10-11 | 662 | 664 | 644 | 657 | 1,700 | 657 |
| 2024-10-10 | 664 | 664 | 660 | 660 | 800 | 660 |
| 2024-10-09 | 665 | 665 | 660 | 660 | 1,500 | 660 |
| 2024-10-08 | 651 | 651 | 642 | 648 | 1,500 | 648 |
| 2024-10-07 | 668 | 668 | 648 | 651 | 1,300 | 651 |
| 2024-10-04 | 672 | 672 | 656 | 658 | 3,200 | 658 |
| 2024-10-03 | 636 | 636 | 632 | 632 | 400 | 632 |
| 2024-10-02 | 660 | 660 | 638 | 638 | 1,600 | 638 |
| 2024-10-01 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2024-09-30 | 638 | 639 | 638 | 638 | 1,600 | 638 |
| 2024-09-27 | 639 | 646 | 635 | 635 | 2,400 | 635 |
| 2024-09-26 | 646 | 669 | 645 | 655 | 1,600 | 655 |
| 2024-09-25 | 631 | 653 | 631 | 644 | 3,700 | 644 |
| 2024-09-24 | 631 | 643 | 630 | 631 | 1,300 | 631 |
| 2024-09-20 | 628 | 634 | 628 | 629 | 700 | 629 |
| 2024-09-19 | 639 | 639 | 606 | 630 | 20,500 | 630 |
| 2024-09-18 | 641 | 641 | 639 | 639 | 600 | 639 |
| 2024-09-17 | - | - | - | 641 | - | 641 |
| 2024-09-13 | - | - | - | 641 | - | 641 |
| 2024-09-12 | 641 | 641 | 641 | 641 | 3,600 | 641 |
| 2024-09-11 | 651 | 651 | 639 | 640 | 15,000 | 640 |
| 2024-09-10 | 665 | 670 | 665 | 665 | 500 | 665 |
| 2024-09-09 | 661 | 669 | 661 | 665 | 800 | 665 |
| 2024-09-06 | 667 | 667 | 661 | 667 | 500 | 667 |
| 2024-09-05 | 661 | 662 | 657 | 657 | 1,500 | 657 |
| 2024-09-04 | 656 | 657 | 656 | 657 | 600 | 657 |
| 2024-09-03 | 654 | 654 | 653 | 653 | 300 | 653 |
| 2024-09-02 | 664 | 664 | 659 | 659 | 400 | 659 |
| 2024-08-30 | 664 | 664 | 663 | 664 | 400 | 664 |
| 2024-08-29 | - | - | - | 657 | - | 657 |
| 2024-08-28 | 657 | 657 | 657 | 657 | 500 | 657 |
| 2024-08-27 | 659 | 670 | 656 | 658 | 1,800 | 658 |
| 2024-08-26 | 678 | 678 | 657 | 657 | 3,000 | 657 |
| 2024-08-23 | 673 | 676 | 664 | 672 | 600 | 672 |
| 2024-08-22 | 658 | 672 | 655 | 672 | 600 | 672 |
| 2024-08-21 | 659 | 661 | 657 | 660 | 600 | 660 |
| 2024-08-20 | 667 | 677 | 663 | 677 | 700 | 677 |
| 2024-08-19 | - | - | - | 653 | - | 653 |
| 2024-08-16 | 644 | 653 | 643 | 653 | 1,300 | 653 |
| 2024-08-15 | 649 | 657 | 647 | 648 | 1,300 | 648 |
| 2024-08-14 | 657 | 677 | 657 | 659 | 1,500 | 659 |
| 2024-08-13 | 634 | 638 | 634 | 637 | 2,900 | 637 |
| 2024-08-09 | 627 | 652 | 605 | 615 | 6,200 | 615 |
| 2024-08-08 | 634 | 640 | 632 | 632 | 700 | 632 |
| 2024-08-07 | 618 | 634 | 618 | 634 | 400 | 634 |
| 2024-08-06 | 601 | 624 | 601 | 616 | 2,700 | 616 |
| 2024-08-05 | 659 | 698 | 600 | 601 | 7,900 | 601 |
| 2024-08-02 | 705 | 705 | 670 | 672 | 5,700 | 672 |
| 2024-08-01 | 707 | 707 | 707 | 707 | 3,900 | 707 |
| 2024-07-31 | 714 | 716 | 714 | 716 | 500 | 716 |
| 2024-07-30 | 720 | 720 | 713 | 714 | 1,800 | 714 |
| 2024-07-29 | 718 | 718 | 703 | 707 | 4,600 | 707 |
| 2024-07-26 | 748 | 748 | 730 | 731 | 1,100 | 731 |
| 2024-07-25 | 779 | 785 | 735 | 740 | 12,200 | 740 |
| 2024-07-24 | 782 | 785 | 770 | 773 | 3,100 | 773 |
| 2024-07-23 | 780 | 783 | 770 | 770 | 2,800 | 770 |
| 2024-07-22 | 788 | 789 | 774 | 774 | 4,600 | 774 |
| 2024-07-19 | 780 | 781 | 775 | 775 | 1,300 | 775 |
| 2024-07-18 | 777 | 781 | 765 | 775 | 3,800 | 775 |
| 2024-07-17 | 817 | 817 | 774 | 775 | 8,700 | 775 |
| 2024-07-16 | 820 | 820 | 802 | 817 | 7,100 | 817 |
| 2024-07-12 | 807 | 830 | 800 | 817 | 38,300 | 817 |
| 2024-07-11 | 781 | 793 | 780 | 783 | 19,000 | 783 |
| 2024-07-10 | 746 | 789 | 746 | 775 | 18,900 | 775 |
| 2024-07-09 | 742 | 758 | 736 | 742 | 8,300 | 742 |
| 2024-07-08 | 744 | 744 | 727 | 732 | 2,900 | 732 |
| 2024-07-05 | 730 | 739 | 729 | 729 | 7,700 | 729 |
| 2024-07-04 | 721 | 729 | 721 | 729 | 300 | 729 |
| 2024-07-03 | 725 | 729 | 725 | 725 | 2,700 | 725 |
| 2024-07-02 | 721 | 725 | 721 | 725 | 800 | 725 |
| 2024-07-01 | 715 | 725 | 715 | 721 | 5,000 | 721 |
| 2024-06-28 | 710 | 714 | 710 | 714 | 4,600 | 714 |
| 2024-06-27 | 707 | 707 | 706 | 706 | 400 | 706 |
| 2024-06-26 | 700 | 707 | 700 | 707 | 300 | 707 |
| 2024-06-25 | 709 | 709 | 700 | 700 | 2,200 | 700 |
| 2024-06-24 | 700 | 700 | 700 | 700 | 1,200 | 700 |
| 2024-06-21 | 689 | 703 | 689 | 700 | 2,700 | 700 |
| 2024-06-20 | - | - | - | 684 | - | 684 |
| 2024-06-19 | 689 | 689 | 684 | 684 | 900 | 684 |
| 2024-06-18 | 690 | 699 | 690 | 699 | 2,500 | 699 |
| 2024-06-17 | - | - | - | 689 | - | 689 |
| 2024-06-14 | 685 | 689 | 685 | 689 | 600 | 689 |
| 2024-06-13 | 681 | 689 | 681 | 689 | 600 | 689 |
| 2024-06-12 | 687 | 687 | 680 | 680 | 3,400 | 680 |
| 2024-06-11 | 678 | 689 | 678 | 689 | 900 | 689 |
| 2024-06-10 | 670 | 684 | 670 | 678 | 3,600 | 678 |
| 2024-06-07 | 687 | 689 | 669 | 673 | 3,700 | 673 |
| 2024-06-06 | 684 | 686 | 684 | 686 | 500 | 686 |
| 2024-06-05 | 668 | 678 | 668 | 678 | 800 | 678 |
| 2024-06-04 | - | - | - | 670 | - | 670 |
| 2024-06-03 | - | - | - | 670 | - | 670 |
| 2024-05-31 | 670 | 670 | 667 | 670 | 400 | 670 |
| 2024-05-30 | - | - | - | 670 | - | 670 |
| 2024-05-29 | 666 | 670 | 666 | 670 | 200 | 670 |
| 2024-05-28 | 657 | 667 | 657 | 665 | 1,300 | 665 |
| 2024-05-27 | 687 | 705 | 656 | 657 | 11,000 | 657 |
| 2024-05-24 | 674 | 682 | 674 | 682 | 600 | 682 |
| 2024-05-23 | 671 | 679 | 671 | 672 | 400 | 672 |
| 2024-05-22 | 671 | 674 | 671 | 671 | 1,700 | 671 |
| 2024-05-21 | 680 | 681 | 671 | 677 | 1,500 | 677 |
| 2024-05-20 | 683 | 692 | 683 | 684 | 700 | 684 |
| 2024-05-17 | 693 | 693 | 680 | 682 | 3,100 | 682 |
| 2024-05-16 | 697 | 698 | 694 | 697 | 500 | 697 |
| 2024-05-15 | - | - | - | 697 | - | 697 |
| 2024-05-14 | 691 | 713 | 691 | 697 | 4,400 | 697 |
| 2024-05-13 | 713 | 713 | 709 | 709 | 2,400 | 709 |
| 2024-05-10 | 703 | 707 | 703 | 707 | 1,900 | 707 |
| 2024-05-09 | 703 | 703 | 703 | 703 | 300 | 703 |
| 2024-05-08 | 702 | 702 | 699 | 699 | 800 | 699 |
| 2024-05-07 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2024-05-02 | 705 | 705 | 690 | 693 | 1,200 | 693 |
| 2024-05-01 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-04-30 | 706 | 707 | 706 | 707 | 400 | 707 |
| 2024-04-26 | 704 | 704 | 694 | 694 | 400 | 694 |
| 2024-04-25 | 703 | 703 | 696 | 696 | 1,100 | 696 |
| 2024-04-24 | 694 | 704 | 694 | 703 | 1,400 | 703 |
| 2024-04-23 | 705 | 707 | 705 | 707 | 1,200 | 707 |
| 2024-04-22 | 686 | 702 | 686 | 702 | 1,400 | 702 |
| 2024-04-19 | 687 | 687 | 677 | 685 | 1,600 | 685 |
| 2024-04-18 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-04-17 | 695 | 700 | 693 | 700 | 1,000 | 700 |
| 2024-04-16 | 703 | 704 | 703 | 704 | 200 | 704 |
| 2024-04-15 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-04-12 | 699 | 699 | 699 | 699 | 2,600 | 699 |
| 2024-04-11 | 699 | 700 | 698 | 700 | 2,800 | 700 |
| 2024-04-10 | 693 | 699 | 693 | 699 | 2,300 | 699 |
| 2024-04-09 | 687 | 688 | 687 | 688 | 200 | 688 |
| 2024-04-08 | 683 | 686 | 683 | 683 | 2,200 | 683 |
| 2024-04-05 | 688 | 688 | 683 | 683 | 3,700 | 683 |
| 2024-04-04 | 692 | 698 | 690 | 693 | 2,800 | 693 |
| 2024-04-03 | - | - | - | 704 | - | 704 |
| 2024-04-02 | 697 | 704 | 697 | 704 | 400 | 704 |
| 2024-04-01 | 705 | 705 | 678 | 698 | 2,500 | 698 |
| 2024-03-29 | 706 | 713 | 706 | 713 | 200 | 713 |
| 2024-03-28 | 709 | 709 | 706 | 706 | 400 | 706 |
| 2024-03-27 | 712 | 717 | 712 | 717 | 800 | 717 |
| 2024-03-26 | 715 | 715 | 712 | 712 | 1,600 | 712 |
| 2024-03-25 | 713 | 715 | 713 | 715 | 1,700 | 715 |
| 2024-03-22 | 716 | 716 | 709 | 713 | 3,100 | 713 |
| 2024-03-21 | 717 | 717 | 710 | 710 | 1,900 | 710 |
| 2024-03-19 | 702 | 718 | 701 | 717 | 1,600 | 717 |
| 2024-03-18 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2024-03-15 | 712 | 718 | 704 | 715 | 2,600 | 715 |
| 2024-03-14 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2024-03-13 | - | - | - | 710 | - | 710 |
| 2024-03-12 | 700 | 711 | 700 | 710 | 3,800 | 710 |
| 2024-03-11 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2024-03-08 | 693 | 700 | 693 | 700 | 1,200 | 700 |
| 2024-03-07 | 700 | 717 | 680 | 693 | 7,300 | 693 |
| 2024-03-06 | 701 | 701 | 696 | 696 | 600 | 696 |
| 2024-03-05 | 708 | 708 | 701 | 701 | 4,300 | 701 |
| 2024-03-04 | 699 | 714 | 699 | 708 | 800 | 708 |
| 2024-03-01 | 695 | 700 | 695 | 700 | 2,300 | 700 |
| 2024-02-29 | 713 | 720 | 702 | 703 | 3,600 | 703 |
| 2024-02-28 | 701 | 712 | 701 | 712 | 200 | 712 |
| 2024-02-27 | - | - | - | 699 | - | 699 |
| 2024-02-26 | 714 | 714 | 699 | 699 | 1,700 | 699 |
| 2024-02-22 | 700 | 705 | 699 | 705 | 700 | 705 |
| 2024-02-21 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2024-02-20 | 700 | 700 | 695 | 700 | 1,200 | 700 |
| 2024-02-19 | 701 | 704 | 698 | 704 | 1,300 | 704 |
| 2024-02-16 | 705 | 706 | 700 | 700 | 2,200 | 700 |
| 2024-02-15 | 706 | 706 | 702 | 705 | 900 | 705 |
| 2024-02-14 | 707 | 709 | 693 | 705 | 1,600 | 705 |
| 2024-02-13 | 729 | 744 | 701 | 705 | 11,900 | 705 |
| 2024-02-09 | 703 | 733 | 700 | 710 | 10,500 | 710 |
| 2024-02-08 | 711 | 711 | 702 | 702 | 900 | 702 |
| 2024-02-07 | 701 | 710 | 701 | 710 | 1,500 | 710 |
| 2024-02-06 | 701 | 701 | 698 | 700 | 500 | 700 |
| 2024-02-05 | 699 | 700 | 693 | 693 | 600 | 693 |
| 2024-02-02 | 690 | 699 | 690 | 699 | 1,400 | 699 |
| 2024-02-01 | 693 | 693 | 688 | 690 | 2,500 | 690 |
| 2024-01-31 | 689 | 690 | 689 | 690 | 1,800 | 690 |
| 2024-01-30 | 689 | 689 | 688 | 689 | 2,200 | 689 |
| 2024-01-29 | 693 | 693 | 682 | 689 | 1,500 | 689 |
| 2024-01-26 | 685 | 692 | 685 | 686 | 300 | 686 |
| 2024-01-25 | 693 | 693 | 687 | 687 | 3,000 | 687 |
| 2024-01-24 | 685 | 698 | 685 | 693 | 2,900 | 693 |
| 2024-01-23 | 692 | 692 | 680 | 680 | 800 | 680 |
| 2024-01-22 | 689 | 695 | 689 | 695 | 300 | 695 |
| 2024-01-19 | - | - | - | 691 | - | 691 |
| 2024-01-18 | 690 | 691 | 690 | 691 | 200 | 691 |
| 2024-01-17 | 691 | 691 | 680 | 680 | 1,600 | 680 |
| 2024-01-16 | 690 | 692 | 685 | 685 | 1,000 | 685 |
| 2024-01-15 | 695 | 700 | 679 | 684 | 4,200 | 684 |
| 2024-01-12 | 687 | 687 | 675 | 675 | 3,800 | 675 |
| 2024-01-11 | 671 | 682 | 670 | 682 | 3,000 | 682 |
| 2024-01-10 | 677 | 677 | 665 | 665 | 900 | 665 |
| 2024-01-09 | 683 | 683 | 675 | 675 | 2,300 | 675 |
| 2024-01-05 | 665 | 670 | 665 | 669 | 700 | 669 |
| 2024-01-04 | 655 | 662 | 655 | 662 | 1,100 | 662 |
分割・併合履歴 ： なし
