4625 アトミクス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 602 | 602 | 589 | 589 | 7,800 | 589 |
| 2025-04-03 | 611 | 613 | 602 | 602 | 4,800 | 602 |
| 2025-04-02 | 605 | 605 | 602 | 602 | 2,600 | 602 |
| 2025-04-01 | 601 | 612 | 601 | 607 | 800 | 607 |
| 2025-03-31 | 610 | 610 | 599 | 600 | 4,300 | 600 |
| 2025-03-28 | 610 | 625 | 610 | 615 | 3,200 | 615 |
| 2025-03-27 | 628 | 629 | 618 | 625 | 1,100 | 625 |
| 2025-03-26 | 625 | 628 | 622 | 628 | 700 | 628 |
| 2025-03-25 | 625 | 625 | 620 | 623 | 4,700 | 623 |
| 2025-03-24 | 625 | 625 | 616 | 623 | 1,600 | 623 |
| 2025-03-21 | 617 | 625 | 617 | 624 | 1,600 | 624 |
| 2025-03-19 | 617 | 620 | 616 | 617 | 1,600 | 617 |
| 2025-03-18 | 616 | 619 | 615 | 615 | 1,600 | 615 |
| 2025-03-17 | 615 | 616 | 615 | 616 | 3,500 | 616 |
| 2025-03-14 | 614 | 616 | 614 | 616 | 300 | 616 |
| 2025-03-13 | 611 | 612 | 611 | 611 | 900 | 611 |
| 2025-03-12 | 614 | 614 | 611 | 611 | 3,900 | 611 |
| 2025-03-11 | 617 | 617 | 613 | 617 | 600 | 617 |
| 2025-03-10 | 611 | 618 | 611 | 618 | 200 | 618 |
| 2025-03-07 | 612 | 612 | 610 | 612 | 1,300 | 612 |
| 2025-03-06 | 614 | 614 | 612 | 612 | 1,600 | 612 |
| 2025-03-05 | 613 | 614 | 613 | 613 | 1,200 | 613 |
| 2025-03-04 | 612 | 613 | 610 | 613 | 1,000 | 613 |
| 2025-03-03 | 619 | 619 | 612 | 612 | 600 | 612 |
| 2025-02-28 | 614 | 620 | 614 | 620 | 200 | 620 |
| 2025-02-27 | 610 | 621 | 610 | 621 | 1,400 | 621 |
| 2025-02-26 | 609 | 612 | 608 | 612 | 300 | 612 |
| 2025-02-25 | 610 | 613 | 610 | 613 | 1,600 | 613 |
| 2025-02-21 | 610 | 612 | 608 | 610 | 4,300 | 610 |
| 2025-02-20 | 606 | 611 | 606 | 611 | 500 | 611 |
| 2025-02-19 | 617 | 617 | 601 | 608 | 4,000 | 608 |
| 2025-02-18 | 613 | 618 | 613 | 618 | 400 | 618 |
| 2025-02-17 | 610 | 620 | 609 | 620 | 800 | 620 |
| 2025-02-14 | 612 | 620 | 610 | 611 | 1,900 | 611 |
| 2025-02-13 | 628 | 628 | 610 | 615 | 5,400 | 615 |
| 2025-02-12 | 621 | 624 | 617 | 621 | 6,200 | 621 |
| 2025-02-10 | 622 | 622 | 618 | 621 | 3,100 | 621 |
| 2025-02-07 | 615 | 623 | 615 | 623 | 600 | 623 |
| 2025-02-06 | 619 | 619 | 612 | 613 | 3,500 | 613 |
| 2025-02-05 | 615 | 615 | 614 | 614 | 1,500 | 614 |
| 2025-02-04 | 610 | 615 | 610 | 614 | 1,000 | 614 |
| 2025-02-03 | 611 | 618 | 610 | 616 | 2,200 | 616 |
| 2025-01-31 | 610 | 614 | 610 | 610 | 3,900 | 610 |
| 2025-01-30 | 610 | 613 | 610 | 610 | 2,000 | 610 |
| 2025-01-29 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2025-01-28 | 611 | 611 | 610 | 610 | 200 | 610 |
| 2025-01-27 | 613 | 614 | 613 | 614 | 1,300 | 614 |
| 2025-01-24 | 611 | 612 | 611 | 612 | 400 | 612 |
| 2025-01-23 | 612 | 612 | 611 | 611 | 500 | 611 |
| 2025-01-22 | 619 | 619 | 610 | 612 | 1,600 | 612 |
| 2025-01-21 | 611 | 613 | 611 | 611 | 1,300 | 611 |
| 2025-01-20 | 616 | 616 | 610 | 610 | 300 | 610 |
| 2025-01-17 | - | - | - | 606 | - | 606 |
| 2025-01-16 | 609 | 609 | 605 | 606 | 2,300 | 606 |
| 2025-01-15 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2025-01-14 | 618 | 618 | 605 | 606 | 5,600 | 606 |
| 2025-01-10 | 614 | 618 | 613 | 618 | 1,000 | 618 |
| 2025-01-09 | 625 | 628 | 613 | 613 | 1,800 | 613 |
| 2025-01-08 | 622 | 622 | 617 | 621 | 800 | 621 |
| 2025-01-07 | 622 | 622 | 617 | 622 | 2,100 | 622 |
| 2025-01-06 | 608 | 615 | 608 | 615 | 1,000 | 615 |
分割・併合履歴 ： なし