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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
