7412 (株)アトム 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 701 | 709 | 699 | 699 | 298,400 | 699 |
| 2024-12-02 | 717 | 717 | 700 | 700 | 296,200 | 700 |
| 2024-11-29 | 723 | 723 | 716 | 720 | 201,400 | 720 |
| 2024-11-28 | 719 | 726 | 718 | 723 | 329,700 | 723 |
| 2024-11-27 | 718 | 721 | 714 | 719 | 373,700 | 719 |
| 2024-11-26 | 710 | 716 | 710 | 716 | 259,600 | 716 |
| 2024-11-25 | 715 | 718 | 710 | 712 | 219,600 | 712 |
| 2024-11-22 | 708 | 718 | 708 | 715 | 331,700 | 715 |
| 2024-11-21 | 697 | 711 | 697 | 708 | 460,100 | 708 |
| 2024-11-20 | 690 | 701 | 690 | 697 | 296,900 | 697 |
| 2024-11-19 | 691 | 697 | 690 | 690 | 211,600 | 690 |
| 2024-11-18 | 688 | 693 | 686 | 690 | 164,800 | 690 |
| 2024-11-15 | 691 | 694 | 687 | 690 | 185,800 | 690 |
| 2024-11-14 | 690 | 697 | 688 | 689 | 205,500 | 689 |
| 2024-11-13 | 689 | 706 | 688 | 692 | 473,100 | 692 |
| 2024-11-12 | 683 | 700 | 683 | 690 | 573,300 | 690 |
| 2024-11-11 | 675 | 686 | 670 | 682 | 493,700 | 682 |
| 2024-11-08 | 678 | 691 | 675 | 679 | 335,300 | 679 |
| 2024-11-07 | 680 | 682 | 676 | 677 | 204,100 | 677 |
| 2024-11-06 | 677 | 685 | 676 | 676 | 242,500 | 676 |
| 2024-11-05 | 674 | 680 | 672 | 679 | 244,600 | 679 |
| 2024-11-01 | 677 | 679 | 673 | 674 | 196,000 | 674 |
| 2024-10-31 | 679 | 680 | 675 | 678 | 167,000 | 678 |
| 2024-10-30 | 674 | 682 | 670 | 678 | 316,600 | 678 |
| 2024-10-29 | 657 | 674 | 656 | 671 | 496,200 | 671 |
| 2024-10-28 | 648 | 665 | 648 | 654 | 422,300 | 654 |
| 2024-10-25 | 647 | 653 | 646 | 650 | 377,000 | 650 |
| 2024-10-24 | 652 | 653 | 634 | 648 | 752,500 | 648 |
| 2024-10-23 | 670 | 670 | 654 | 655 | 741,400 | 655 |
| 2024-10-22 | 665 | 672 | 662 | 671 | 469,300 | 671 |
| 2024-10-21 | 686 | 686 | 664 | 664 | 989,300 | 664 |
| 2024-10-18 | 689 | 700 | 686 | 687 | 413,800 | 687 |
| 2024-10-17 | 689 | 691 | 681 | 688 | 374,500 | 688 |
| 2024-10-16 | 701 | 706 | 686 | 688 | 785,500 | 688 |
| 2024-10-15 | 700 | 703 | 695 | 701 | 423,900 | 701 |
| 2024-10-11 | 706 | 707 | 700 | 700 | 295,200 | 700 |
| 2024-10-10 | 709 | 709 | 705 | 706 | 150,500 | 706 |
| 2024-10-09 | 701 | 713 | 701 | 710 | 351,400 | 710 |
| 2024-10-08 | 706 | 710 | 700 | 700 | 295,700 | 700 |
| 2024-10-07 | 710 | 711 | 705 | 708 | 264,000 | 708 |
| 2024-10-04 | 718 | 729 | 706 | 710 | 441,800 | 710 |
| 2024-10-03 | 716 | 718 | 707 | 715 | 320,900 | 715 |
| 2024-10-02 | 700 | 716 | 698 | 713 | 534,400 | 713 |
| 2024-10-01 | 713 | 715 | 702 | 702 | 517,400 | 702 |
| 2024-09-30 | 714 | 723 | 707 | 712 | 600,300 | 712 |
| 2024-09-27 | 725 | 726 | 718 | 722 | 946,700 | 722 |
| 2024-09-26 | 745 | 746 | 738 | 738 | 1,826,600 | 738 |
| 2024-09-25 | 749 | 750 | 745 | 745 | 493,500 | 745 |
| 2024-09-24 | 745 | 749 | 743 | 749 | 487,300 | 749 |
| 2024-09-20 | 745 | 747 | 743 | 745 | 303,400 | 745 |
| 2024-09-19 | 745 | 748 | 744 | 745 | 173,500 | 745 |
| 2024-09-18 | 747 | 750 | 744 | 747 | 127,300 | 747 |
| 2024-09-17 | 738 | 748 | 738 | 747 | 198,400 | 747 |
| 2024-09-13 | 740 | 741 | 735 | 735 | 181,400 | 735 |
| 2024-09-12 | 745 | 746 | 741 | 744 | 121,400 | 744 |
| 2024-09-11 | 745 | 747 | 739 | 740 | 248,400 | 740 |
| 2024-09-10 | 738 | 750 | 736 | 750 | 532,800 | 750 |
| 2024-09-09 | 730 | 735 | 725 | 733 | 246,300 | 733 |
| 2024-09-06 | 739 | 741 | 731 | 733 | 242,500 | 733 |
| 2024-09-05 | 738 | 743 | 737 | 740 | 169,900 | 740 |
| 2024-09-04 | 739 | 745 | 737 | 738 | 231,500 | 738 |
| 2024-09-03 | 736 | 745 | 736 | 745 | 232,000 | 745 |
| 2024-09-02 | 734 | 738 | 733 | 735 | 172,400 | 735 |
| 2024-08-30 | 723 | 737 | 723 | 732 | 268,000 | 732 |
| 2024-08-29 | 721 | 726 | 720 | 722 | 245,200 | 722 |
| 2024-08-28 | 732 | 732 | 721 | 721 | 356,200 | 721 |
| 2024-08-27 | 733 | 737 | 731 | 732 | 156,400 | 732 |
| 2024-08-26 | 731 | 739 | 730 | 736 | 195,300 | 736 |
| 2024-08-23 | 734 | 737 | 728 | 731 | 228,900 | 731 |
| 2024-08-22 | 737 | 739 | 728 | 731 | 300,100 | 731 |
| 2024-08-21 | 750 | 751 | 739 | 740 | 274,500 | 740 |
| 2024-08-20 | 744 | 754 | 743 | 754 | 289,000 | 754 |
| 2024-08-19 | 742 | 747 | 741 | 746 | 221,300 | 746 |
| 2024-08-16 | 738 | 742 | 736 | 740 | 211,800 | 740 |
| 2024-08-15 | 736 | 739 | 731 | 734 | 227,300 | 734 |
| 2024-08-14 | 739 | 739 | 732 | 732 | 265,300 | 732 |
| 2024-08-13 | 724 | 741 | 721 | 741 | 389,900 | 741 |
| 2024-08-09 | 735 | 736 | 708 | 713 | 531,900 | 713 |
| 2024-08-08 | 727 | 747 | 727 | 747 | 403,000 | 747 |
| 2024-08-07 | 721 | 740 | 721 | 730 | 316,700 | 730 |
| 2024-08-06 | 704 | 736 | 704 | 724 | 524,000 | 724 |
| 2024-08-05 | 708 | 727 | 686 | 694 | 1,017,900 | 694 |
| 2024-08-02 | 725 | 732 | 721 | 723 | 512,800 | 723 |
| 2024-08-01 | 745 | 747 | 732 | 732 | 279,600 | 732 |
| 2024-07-31 | 740 | 750 | 737 | 747 | 240,300 | 747 |
| 2024-07-30 | 740 | 745 | 740 | 741 | 192,900 | 741 |
| 2024-07-29 | 733 | 739 | 732 | 738 | 151,100 | 738 |
| 2024-07-26 | 736 | 737 | 731 | 733 | 143,600 | 733 |
| 2024-07-25 | 731 | 735 | 727 | 733 | 235,400 | 733 |
| 2024-07-24 | 739 | 739 | 733 | 733 | 121,300 | 733 |
| 2024-07-23 | 735 | 741 | 734 | 738 | 140,200 | 738 |
| 2024-07-22 | 736 | 737 | 730 | 732 | 146,300 | 732 |
| 2024-07-19 | 740 | 741 | 731 | 735 | 236,700 | 735 |
| 2024-07-18 | 740 | 747 | 740 | 740 | 208,000 | 740 |
| 2024-07-17 | 741 | 742 | 738 | 740 | 134,400 | 740 |
| 2024-07-16 | 740 | 743 | 738 | 738 | 184,600 | 738 |
| 2024-07-12 | 735 | 745 | 735 | 740 | 266,300 | 740 |
| 2024-07-11 | 730 | 737 | 729 | 735 | 203,600 | 735 |
| 2024-07-10 | 722 | 731 | 721 | 730 | 263,300 | 730 |
| 2024-07-09 | 717 | 725 | 717 | 721 | 216,000 | 721 |
| 2024-07-08 | 722 | 722 | 715 | 717 | 220,800 | 717 |
| 2024-07-05 | 721 | 724 | 720 | 722 | 175,400 | 722 |
| 2024-07-04 | 724 | 725 | 718 | 721 | 232,700 | 721 |
| 2024-07-03 | 724 | 726 | 723 | 723 | 152,500 | 723 |
| 2024-07-02 | 721 | 726 | 720 | 725 | 293,200 | 725 |
| 2024-07-01 | 723 | 727 | 721 | 721 | 229,500 | 721 |
| 2024-06-28 | 738 | 738 | 723 | 723 | 373,200 | 723 |
| 2024-06-27 | 731 | 742 | 729 | 738 | 299,700 | 738 |
| 2024-06-26 | 720 | 731 | 716 | 731 | 425,500 | 731 |
| 2024-06-25 | 718 | 723 | 714 | 716 | 306,200 | 716 |
| 2024-06-24 | 719 | 722 | 714 | 718 | 247,800 | 718 |
| 2024-06-21 | 710 | 719 | 709 | 714 | 405,900 | 714 |
| 2024-06-20 | 719 | 734 | 704 | 704 | 840,500 | 704 |
| 2024-06-19 | 698 | 698 | 693 | 695 | 226,700 | 695 |
| 2024-06-18 | 700 | 702 | 697 | 698 | 175,900 | 698 |
| 2024-06-17 | 698 | 700 | 690 | 700 | 362,900 | 700 |
| 2024-06-14 | 694 | 701 | 691 | 700 | 261,900 | 700 |
| 2024-06-13 | 711 | 712 | 694 | 694 | 750,800 | 694 |
| 2024-06-12 | 707 | 711 | 706 | 709 | 240,400 | 709 |
| 2024-06-11 | 711 | 713 | 703 | 705 | 340,800 | 705 |
| 2024-06-10 | 710 | 714 | 706 | 711 | 245,200 | 711 |
| 2024-06-07 | 703 | 710 | 702 | 710 | 225,800 | 710 |
| 2024-06-06 | 711 | 711 | 702 | 703 | 354,100 | 703 |
| 2024-06-05 | 715 | 717 | 710 | 711 | 222,100 | 711 |
| 2024-06-04 | 713 | 720 | 709 | 717 | 266,000 | 717 |
| 2024-06-03 | 717 | 720 | 712 | 713 | 273,800 | 713 |
| 2024-05-31 | 712 | 719 | 711 | 712 | 300,200 | 712 |
| 2024-05-30 | 710 | 712 | 705 | 712 | 237,000 | 712 |
| 2024-05-29 | 720 | 724 | 712 | 712 | 329,000 | 712 |
| 2024-05-28 | 708 | 725 | 708 | 721 | 522,600 | 721 |
| 2024-05-27 | 701 | 708 | 697 | 708 | 458,000 | 708 |
| 2024-05-24 | 694 | 700 | 693 | 699 | 236,800 | 699 |
| 2024-05-23 | 697 | 698 | 694 | 695 | 292,000 | 695 |
| 2024-05-22 | 706 | 706 | 697 | 697 | 380,300 | 697 |
| 2024-05-21 | 699 | 711 | 698 | 706 | 394,100 | 706 |
| 2024-05-20 | 701 | 704 | 697 | 699 | 408,200 | 699 |
| 2024-05-17 | 690 | 706 | 688 | 702 | 590,900 | 702 |
| 2024-05-16 | 701 | 702 | 688 | 691 | 908,400 | 691 |
| 2024-05-15 | 715 | 716 | 701 | 702 | 924,000 | 702 |
| 2024-05-14 | 692 | 723 | 688 | 711 | 1,675,700 | 711 |
| 2024-05-13 | 684 | 694 | 660 | 692 | 3,769,600 | 692 |
| 2024-05-10 | 723 | 727 | 721 | 721 | 2,009,300 | 721 |
| 2024-05-09 | 886 | 887 | 871 | 871 | 470,100 | 871 |
| 2024-05-08 | 890 | 892 | 885 | 887 | 174,300 | 887 |
| 2024-05-07 | 897 | 897 | 886 | 889 | 283,300 | 889 |
| 2024-05-02 | 900 | 902 | 896 | 898 | 108,800 | 898 |
| 2024-05-01 | 900 | 902 | 898 | 900 | 115,600 | 900 |
| 2024-04-30 | 898 | 903 | 893 | 903 | 237,700 | 903 |
| 2024-04-26 | 893 | 898 | 890 | 898 | 134,200 | 898 |
| 2024-04-25 | 897 | 897 | 893 | 896 | 88,100 | 896 |
| 2024-04-24 | 896 | 897 | 893 | 896 | 108,600 | 896 |
| 2024-04-23 | 898 | 900 | 892 | 897 | 144,500 | 897 |
| 2024-04-22 | 892 | 898 | 892 | 896 | 233,200 | 896 |
| 2024-04-19 | 892 | 893 | 882 | 887 | 202,100 | 887 |
| 2024-04-18 | 880 | 892 | 880 | 890 | 206,100 | 890 |
| 2024-04-17 | 889 | 890 | 880 | 883 | 222,600 | 883 |
| 2024-04-16 | 886 | 889 | 884 | 888 | 165,200 | 888 |
| 2024-04-15 | 886 | 889 | 884 | 886 | 143,800 | 886 |
| 2024-04-12 | 886 | 889 | 884 | 887 | 169,500 | 887 |
| 2024-04-11 | 890 | 891 | 885 | 886 | 177,000 | 886 |
| 2024-04-10 | 895 | 898 | 891 | 893 | 160,800 | 893 |
| 2024-04-09 | 890 | 896 | 890 | 894 | 158,400 | 894 |
| 2024-04-08 | 888 | 891 | 884 | 888 | 197,600 | 888 |
| 2024-04-05 | 883 | 890 | 882 | 885 | 258,100 | 885 |
| 2024-04-04 | 890 | 890 | 883 | 885 | 208,900 | 885 |
| 2024-04-03 | 878 | 890 | 877 | 884 | 320,700 | 884 |
| 2024-04-02 | 889 | 892 | 877 | 879 | 639,000 | 879 |
| 2024-04-01 | 908 | 908 | 892 | 892 | 647,300 | 892 |
| 2024-03-29 | 910 | 916 | 907 | 909 | 377,400 | 909 |
| 2024-03-28 | 910 | 914 | 904 | 911 | 1,712,000 | 911 |
| 2024-03-27 | 922 | 925 | 920 | 922 | 2,512,600 | 922 |
| 2024-03-26 | 926 | 926 | 920 | 922 | 778,700 | 922 |
| 2024-03-25 | 933 | 933 | 926 | 926 | 530,000 | 926 |
| 2024-03-22 | 928 | 931 | 924 | 929 | 264,900 | 929 |
| 2024-03-21 | 934 | 935 | 923 | 926 | 504,900 | 926 |
| 2024-03-19 | 928 | 930 | 920 | 928 | 332,200 | 928 |
| 2024-03-18 | 943 | 944 | 927 | 928 | 534,200 | 928 |
| 2024-03-15 | 938 | 944 | 937 | 941 | 410,400 | 941 |
| 2024-03-14 | 926 | 937 | 926 | 937 | 328,700 | 937 |
| 2024-03-13 | 926 | 930 | 925 | 928 | 172,500 | 928 |
| 2024-03-12 | 925 | 928 | 920 | 927 | 241,800 | 927 |
| 2024-03-11 | 925 | 928 | 918 | 923 | 288,100 | 923 |
| 2024-03-08 | 925 | 928 | 919 | 925 | 179,600 | 925 |
| 2024-03-07 | 924 | 929 | 923 | 926 | 286,800 | 926 |
| 2024-03-06 | 915 | 923 | 912 | 923 | 332,700 | 923 |
| 2024-03-05 | 912 | 915 | 907 | 915 | 221,600 | 915 |
| 2024-03-04 | 908 | 910 | 903 | 909 | 254,500 | 909 |
| 2024-03-01 | 915 | 916 | 903 | 905 | 558,700 | 905 |
| 2024-02-29 | 914 | 920 | 912 | 916 | 376,800 | 916 |
| 2024-02-28 | 906 | 916 | 905 | 914 | 427,400 | 914 |
| 2024-02-27 | 914 | 914 | 903 | 906 | 464,600 | 906 |
| 2024-02-26 | 914 | 915 | 910 | 910 | 287,300 | 910 |
| 2024-02-22 | 911 | 912 | 909 | 911 | 200,500 | 911 |
| 2024-02-21 | 913 | 914 | 906 | 910 | 296,000 | 910 |
| 2024-02-20 | 917 | 918 | 909 | 913 | 308,900 | 913 |
| 2024-02-19 | 908 | 914 | 907 | 914 | 289,900 | 914 |
| 2024-02-16 | 902 | 904 | 896 | 902 | 388,000 | 902 |
| 2024-02-15 | 908 | 908 | 893 | 893 | 764,300 | 893 |
| 2024-02-14 | 915 | 915 | 905 | 906 | 503,700 | 906 |
| 2024-02-13 | 922 | 922 | 912 | 917 | 404,600 | 917 |
| 2024-02-09 | 915 | 921 | 911 | 915 | 420,500 | 915 |
| 2024-02-08 | 926 | 927 | 913 | 917 | 355,100 | 917 |
| 2024-02-07 | 926 | 929 | 920 | 924 | 314,600 | 924 |
| 2024-02-06 | 935 | 937 | 928 | 928 | 204,700 | 928 |
| 2024-02-05 | 937 | 937 | 930 | 932 | 268,000 | 932 |
| 2024-02-02 | 944 | 944 | 936 | 938 | 243,100 | 938 |
| 2024-02-01 | 937 | 942 | 935 | 942 | 337,600 | 942 |
| 2024-01-31 | 935 | 938 | 932 | 937 | 225,300 | 937 |
| 2024-01-30 | 933 | 934 | 930 | 932 | 233,400 | 932 |
| 2024-01-29 | 924 | 929 | 924 | 927 | 318,200 | 927 |
| 2024-01-26 | 928 | 929 | 922 | 926 | 192,300 | 926 |
| 2024-01-25 | 918 | 925 | 918 | 923 | 165,300 | 923 |
| 2024-01-24 | 921 | 923 | 914 | 920 | 326,800 | 920 |
| 2024-01-23 | 931 | 932 | 922 | 923 | 278,200 | 923 |
| 2024-01-22 | 931 | 931 | 926 | 928 | 285,200 | 928 |
| 2024-01-19 | 940 | 943 | 933 | 933 | 243,500 | 933 |
| 2024-01-18 | 939 | 940 | 934 | 939 | 162,400 | 939 |
| 2024-01-17 | 934 | 942 | 932 | 935 | 299,300 | 935 |
| 2024-01-16 | 935 | 939 | 930 | 931 | 238,200 | 931 |
| 2024-01-15 | 930 | 937 | 927 | 935 | 268,800 | 935 |
| 2024-01-12 | 932 | 937 | 926 | 930 | 259,200 | 930 |
| 2024-01-11 | 935 | 935 | 927 | 932 | 297,500 | 932 |
| 2024-01-10 | 932 | 939 | 931 | 935 | 313,400 | 935 |
| 2024-01-09 | 924 | 931 | 922 | 930 | 423,600 | 930 |
| 2024-01-05 | 917 | 925 | 916 | 924 | 308,100 | 924 |
| 2024-01-04 | 918 | 920 | 906 | 912 | 453,200 | 912 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
