4625 アトミクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-126976976816813,500681
2021-05-116947086946974,100697
2021-05-106977016957013,300701
2021-05-077007006846952,200695
2021-05-067007016956951,500695
2021-04-307007006997002,300700
2021-04-28---700-700
2021-04-27692700692700700700
2021-04-266997006946964,100696
2021-04-23692696692696300696
2021-04-226986986836901,200690
2021-04-216906986906981,800698
2021-04-206906986906932,900693
2021-04-196816926816921,200692
2021-04-16680680680680100680
2021-04-15---672-672
2021-04-146736776726721,200672
2021-04-136766796736731,600673
2021-04-126906906786802,900680
2021-04-09675680675680600680
2021-04-086766806756761,400676
2021-04-076766856736733,800673
2021-04-066896896806801,500680
2021-04-05695695687689500689
2021-04-02685695685695300695
2021-04-016916926856851,000685
2021-03-31---700-700
2021-03-306827006827001,800700
2021-03-297057056906934,400693
2021-03-266937036936961,000696
2021-03-256997006906992,100699
2021-03-246916966866951,900695
2021-03-237017016906904,300690
2021-03-226997046906994,200699
2021-03-196886996886992,500699
2021-03-186827016826864,000686
2021-03-176846956756822,900682
2021-03-166856916836831,400683
2021-03-156996996886951,300695
2021-03-126996996896973,100697
2021-03-117007006807003,700700
2021-03-106957006867002,600700
2021-03-097087097007003,400700
2021-03-086847006807006,800700
2021-03-056756756646642,900664
2021-03-046806806756751,900675
2021-03-036856866806802,100680
2021-03-026686806686803,300680
2021-03-01670670667667700667
2021-02-266696706696701,100670
2021-02-256746746666703,400670
2021-02-246716746676731,800673
2021-02-226756756676672,700667
2021-02-19670670670670100670
2021-02-186706706646641,200664
2021-02-176716716626652,100665
2021-02-166736746606615,300661
2021-02-156756756616652,400665
2021-02-126676756606665,700666
2021-02-1065368564165913,600659
2021-02-096506556506532,600653
2021-02-086486516456512,200651
2021-02-056476476446473,000647
2021-02-046496496436442,400644
2021-02-03650652650650800650
2021-02-026506546466471,300647
2021-02-016506546436502,200650
2021-01-296596666526574,000657
2021-01-2866568966566817,200668
2021-01-276536636536551,000655
2021-01-266646646536532,600653
2021-01-256696716656693,100669
2021-01-226666736666731,400673
2021-01-21670676667667700667
2021-01-206756776686736,700673
2021-01-1965468265466923,000669
2021-01-186486576416549,000654
2021-01-156426606426484,700648
2021-01-14654660652652700652
2021-01-13657661657661300661
2021-01-126936936636664,000666
2021-01-086626826626752,800675
2021-01-076506806506694,600669
2021-01-066416546416482,400648
2021-01-056396526396411,200641
2021-01-046416506406421,400642

分割・併合履歴 : なし