7412 (株)アトム 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 | 619 | 624 | 614 | 623 | 531,400 | 623 |
| 2025-04-03 | 621 | 628 | 616 | 626 | 416,500 | 626 |
| 2025-04-02 | 636 | 641 | 630 | 631 | 307,000 | 631 |
| 2025-04-01 | 635 | 637 | 633 | 633 | 286,000 | 633 |
| 2025-03-31 | 642 | 647 | 630 | 630 | 581,900 | 630 |
| 2025-03-28 | 646 | 655 | 641 | 649 | 932,200 | 649 |
| 2025-03-27 | 660 | 663 | 658 | 659 | 1,817,400 | 659 |
| 2025-03-26 | 664 | 664 | 661 | 662 | 439,500 | 662 |
| 2025-03-25 | 664 | 667 | 662 | 664 | 331,700 | 664 |
| 2025-03-24 | 670 | 670 | 664 | 664 | 381,500 | 664 |
| 2025-03-21 | 670 | 675 | 667 | 670 | 288,600 | 670 |
| 2025-03-19 | 670 | 674 | 669 | 669 | 195,100 | 669 |
| 2025-03-18 | 672 | 676 | 671 | 671 | 249,900 | 671 |
| 2025-03-17 | 665 | 672 | 665 | 671 | 182,100 | 671 |
| 2025-03-14 | 663 | 667 | 662 | 665 | 162,200 | 665 |
| 2025-03-13 | 662 | 667 | 660 | 661 | 172,800 | 661 |
| 2025-03-12 | 673 | 679 | 662 | 662 | 448,400 | 662 |
| 2025-03-11 | 668 | 677 | 666 | 674 | 366,900 | 674 |
| 2025-03-10 | 670 | 672 | 665 | 671 | 319,300 | 671 |
| 2025-03-07 | 670 | 677 | 668 | 673 | 243,400 | 673 |
| 2025-03-06 | 668 | 674 | 667 | 674 | 195,400 | 674 |
| 2025-03-05 | 665 | 668 | 662 | 666 | 152,600 | 666 |
| 2025-03-04 | 653 | 669 | 653 | 665 | 335,100 | 665 |
| 2025-03-03 | 662 | 665 | 653 | 653 | 274,600 | 653 |
| 2025-02-28 | 665 | 666 | 657 | 657 | 363,200 | 657 |
| 2025-02-27 | 666 | 669 | 662 | 668 | 138,300 | 668 |
| 2025-02-26 | 665 | 666 | 659 | 664 | 169,200 | 664 |
| 2025-02-25 | 664 | 666 | 662 | 663 | 131,000 | 663 |
| 2025-02-21 | 664 | 666 | 659 | 664 | 230,200 | 664 |
| 2025-02-20 | 672 | 672 | 666 | 670 | 131,500 | 670 |
| 2025-02-19 | 666 | 672 | 664 | 672 | 120,200 | 672 |
| 2025-02-18 | 662 | 671 | 662 | 666 | 121,200 | 666 |
| 2025-02-17 | 670 | 672 | 662 | 664 | 163,700 | 664 |
| 2025-02-14 | 674 | 675 | 667 | 670 | 171,800 | 670 |
| 2025-02-13 | 670 | 672 | 666 | 671 | 210,500 | 671 |
| 2025-02-12 | 654 | 670 | 650 | 670 | 319,200 | 670 |
| 2025-02-10 | 650 | 660 | 644 | 653 | 365,900 | 653 |
| 2025-02-07 | 657 | 671 | 654 | 657 | 519,400 | 657 |
| 2025-02-06 | 648 | 657 | 648 | 656 | 181,800 | 656 |
| 2025-02-05 | 642 | 647 | 641 | 647 | 156,000 | 647 |
| 2025-02-04 | 653 | 654 | 640 | 643 | 279,800 | 643 |
| 2025-02-03 | 656 | 658 | 649 | 650 | 309,900 | 650 |
| 2025-01-31 | 660 | 662 | 656 | 656 | 219,600 | 656 |
| 2025-01-30 | 649 | 663 | 648 | 663 | 334,000 | 663 |
| 2025-01-29 | 647 | 652 | 645 | 647 | 189,100 | 647 |
| 2025-01-28 | 646 | 651 | 644 | 647 | 263,900 | 647 |
| 2025-01-27 | 640 | 650 | 636 | 645 | 350,700 | 645 |
| 2025-01-24 | 636 | 645 | 634 | 635 | 301,600 | 635 |
| 2025-01-23 | 622 | 638 | 621 | 635 | 293,300 | 635 |
| 2025-01-22 | 625 | 627 | 619 | 624 | 262,500 | 624 |
| 2025-01-21 | 620 | 629 | 615 | 626 | 304,400 | 626 |
| 2025-01-20 | 612 | 623 | 611 | 619 | 585,100 | 619 |
| 2025-01-17 | 642 | 642 | 608 | 608 | 1,380,900 | 608 |
| 2025-01-16 | 658 | 661 | 642 | 642 | 663,500 | 642 |
| 2025-01-15 | 657 | 662 | 651 | 658 | 266,600 | 658 |
| 2025-01-14 | 659 | 660 | 651 | 656 | 321,000 | 656 |
| 2025-01-10 | 670 | 670 | 658 | 659 | 420,100 | 659 |
| 2025-01-09 | 681 | 682 | 671 | 671 | 295,500 | 671 |
| 2025-01-08 | 686 | 687 | 680 | 681 | 173,900 | 681 |
| 2025-01-07 | 683 | 687 | 679 | 686 | 297,900 | 686 |
| 2025-01-06 | 675 | 683 | 675 | 683 | 289,100 | 683 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株