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
2021-12-03649650649649700649
2021-12-026306406306402,000640
2021-12-01640640640640200640
2021-11-30---643-643
2021-11-29644644643643200643
2021-11-26---661-661
2021-11-256616616616611,700661
2021-11-246546606546601,300660
2021-11-22---655-655
2021-11-19655655655655100655
2021-11-18658658648656900656
2021-11-17648648642643300643
2021-11-16641648641648300648
2021-11-15646657643651500651
2021-11-126626626486503,600650
2021-11-116506586456581,600658
2021-11-106336646336505,000650
2021-11-09633639633639500639
2021-11-08632632631631200631
2021-11-05630632630630800630
2021-11-046336346306301,800630
2021-11-026346356326321,100632
2021-11-01639639639639100639
2021-10-29639639639639100639
2021-10-28---643-643
2021-10-27643643643643100643
2021-10-26---640-640
2021-10-256406406406401,200640
2021-10-22635642635642700642
2021-10-216386426356354,200635
2021-10-206386426356354,200635
2021-10-19---638-638
2021-10-186386386386384,200638
2021-10-15645650645650200650
2021-10-146486486356384,700638
2021-10-136566566406454,400645
2021-10-126666666666662,400666
2021-10-116546636536631,500663
2021-10-08653653652652400652
2021-10-076596596436483,100648
2021-10-066606606606601,300660
2021-10-056526526506501,000650
2021-10-046506506506501,400650
2021-10-01653653652652200652
2021-09-30663663663663100663
2021-09-29---661-661
2021-09-286696726616611,000661
2021-09-276746746596591,800659
2021-09-246556756556752,500675
2021-09-226546566506553,700655
2021-09-21654660654660600660
2021-09-176586646556551,200655
2021-09-16662662662662400662
2021-09-156576596566592,100659
2021-09-146606606566561,300656
2021-09-136746746636632,700663
2021-09-106666756666751,500675
2021-09-09667667666666200666
2021-09-08665668663668600668
2021-09-07666667663664800664
2021-09-06663667663667600667
2021-09-03660660657657200657
2021-09-02655655655655900655
2021-09-01665665665665100665
2021-08-31---652-652
2021-08-30---652-652
2021-08-27652652652652200652
2021-08-26656656656656200656
2021-08-256566566546541,800654
2021-08-24643647643647300647
2021-08-236436456366431,500643
2021-08-206506516436432,400643
2021-08-19658658658658300658
2021-08-18667668664664700664
2021-08-176666686666681,000668
2021-08-16665665664664400664
2021-08-136816816606638,400663
2021-08-126996996726874,700687
2021-08-116736886726823,300682
2021-08-106836836736751,400675
2021-08-06692692684684300684
2021-08-05692692692692200692
2021-08-04692692690690200690
2021-08-03699699699699100699
2021-08-02---693-693
2021-07-30693693693693100693
2021-07-29692692691691300691
2021-07-287067077067071,400707
2021-07-27691709691709900709
2021-07-266946946916923,300692
2021-07-217067107007091,400709
2021-07-20705705691691600691
2021-07-19702702699699800699
2021-07-167077147007143,800714
2021-07-15697697697697300697
2021-07-14690696690695800695
2021-07-136986986906901,400690
2021-07-1272072069371317,800713
2021-07-096906996876993,200699
2021-07-086906976906961,500696
2021-07-076856866816864,400686
2021-07-066756846756832,000683
2021-07-056756756686741,000674
2021-07-02671674671674300674
2021-07-016716716696691,200669
2021-06-30674677670675600675
2021-06-29670670669669200669
2021-06-286686736686701,400670
2021-06-256676716676682,000668
2021-06-24675675667673800673
2021-06-236646706646701,400670
2021-06-22668668666666400666
2021-06-21668668668668300668
2021-06-186756806716722,700672
2021-06-17695695695695200695
2021-06-16683697683687400687
2021-06-156796996796831,300683
2021-06-146806806716795,800679
2021-06-11679680675680700680
2021-06-10669679669679500679
2021-06-09676676672673700673
2021-06-08668670668670300670
2021-06-07665667665667400667
2021-06-04661665661665900665
2021-06-036606656606612,100661
2021-06-026626636626631,300663
2021-06-016676676676671,000667
2021-05-31667667667667100667
2021-05-286696716696692,000669
2021-05-276886986776794,000679
2021-05-26680680670670400670
2021-05-256676756676751,200675
2021-05-246626706626691,100669
2021-05-216616616616611,000661
2021-05-20674674663663700663
2021-05-19665667665667900667
2021-05-18675675675675200675
2021-05-176756756756751,100675
2021-05-146706756616752,700675
2021-05-136856866806801,600680
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