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
2024-12-06693697692692148,100692
2024-12-05698700692694176,300694
2024-12-04698699694698213,800698
2024-12-03701709699699298,400699
2024-12-02717717700700296,200700
2024-11-29723723716720201,400720
2024-11-28719726718723329,700723
2024-11-27718721714719373,700719
2024-11-26710716710716259,600716
2024-11-25715718710712219,600712
2024-11-22708718708715331,700715
2024-11-21697711697708460,100708
2024-11-20690701690697296,900697
2024-11-19691697690690211,600690
2024-11-18688693686690164,800690
2024-11-15691694687690185,800690
2024-11-14690697688689205,500689
2024-11-13689706688692473,100692
2024-11-12683700683690573,300690
2024-11-11675686670682493,700682
2024-11-08678691675679335,300679
2024-11-07680682676677204,100677
2024-11-06677685676676242,500676
2024-11-05674680672679244,600679
2024-11-01677679673674196,000674
2024-10-31679680675678167,000678
2024-10-30674682670678316,600678
2024-10-29657674656671496,200671
2024-10-28648665648654422,300654
2024-10-25647653646650377,000650
2024-10-24652653634648752,500648
2024-10-23670670654655741,400655
2024-10-22665672662671469,300671
2024-10-21686686664664989,300664
2024-10-18689700686687413,800687
2024-10-17689691681688374,500688
2024-10-16701706686688785,500688
2024-10-15700703695701423,900701
2024-10-11706707700700295,200700
2024-10-10709709705706150,500706
2024-10-09701713701710351,400710
2024-10-08706710700700295,700700
2024-10-07710711705708264,000708
2024-10-04718729706710441,800710
2024-10-03716718707715320,900715
2024-10-02700716698713534,400713
2024-10-01713715702702517,400702
2024-09-30714723707712600,300712
2024-09-27725726718722946,700722
2024-09-267457467387381,826,600738
2024-09-25749750745745493,500745
2024-09-24745749743749487,300749
2024-09-20745747743745303,400745
2024-09-19745748744745173,500745
2024-09-18747750744747127,300747
2024-09-17738748738747198,400747
2024-09-13740741735735181,400735
2024-09-12745746741744121,400744
2024-09-11745747739740248,400740
2024-09-10738750736750532,800750
2024-09-09730735725733246,300733
2024-09-06739741731733242,500733
2024-09-05738743737740169,900740
2024-09-04739745737738231,500738
2024-09-03736745736745232,000745
2024-09-02734738733735172,400735
2024-08-30723737723732268,000732
2024-08-29721726720722245,200722
2024-08-28732732721721356,200721
2024-08-27733737731732156,400732
2024-08-26731739730736195,300736
2024-08-23734737728731228,900731
2024-08-22737739728731300,100731
2024-08-21750751739740274,500740
2024-08-20744754743754289,000754
2024-08-19742747741746221,300746
2024-08-16738742736740211,800740
2024-08-15736739731734227,300734
2024-08-14739739732732265,300732
2024-08-13724741721741389,900741
2024-08-09735736708713531,900713
2024-08-08727747727747403,000747
2024-08-07721740721730316,700730
2024-08-06704736704724524,000724
2024-08-057087276866941,017,900694
2024-08-02725732721723512,800723
2024-08-01745747732732279,600732
2024-07-31740750737747240,300747
2024-07-30740745740741192,900741
2024-07-29733739732738151,100738
2024-07-26736737731733143,600733
2024-07-25731735727733235,400733
2024-07-24739739733733121,300733
2024-07-23735741734738140,200738
2024-07-22736737730732146,300732
2024-07-19740741731735236,700735
2024-07-18740747740740208,000740
2024-07-17741742738740134,400740
2024-07-16740743738738184,600738
2024-07-12735745735740266,300740
2024-07-11730737729735203,600735
2024-07-10722731721730263,300730
2024-07-09717725717721216,000721
2024-07-08722722715717220,800717
2024-07-05721724720722175,400722
2024-07-04724725718721232,700721
2024-07-03724726723723152,500723
2024-07-02721726720725293,200725
2024-07-01723727721721229,500721
2024-06-28738738723723373,200723
2024-06-27731742729738299,700738
2024-06-26720731716731425,500731
2024-06-25718723714716306,200716
2024-06-24719722714718247,800718
2024-06-21710719709714405,900714
2024-06-20719734704704840,500704
2024-06-19698698693695226,700695
2024-06-18700702697698175,900698
2024-06-17698700690700362,900700
2024-06-14694701691700261,900700
2024-06-13711712694694750,800694
2024-06-12707711706709240,400709
2024-06-11711713703705340,800705
2024-06-10710714706711245,200711
2024-06-07703710702710225,800710
2024-06-06711711702703354,100703
2024-06-05715717710711222,100711
2024-06-04713720709717266,000717
2024-06-03717720712713273,800713
2024-05-31712719711712300,200712
2024-05-30710712705712237,000712
2024-05-29720724712712329,000712
2024-05-28708725708721522,600721
2024-05-27701708697708458,000708
2024-05-24694700693699236,800699
2024-05-23697698694695292,000695
2024-05-22706706697697380,300697
2024-05-21699711698706394,100706
2024-05-20701704697699408,200699
2024-05-17690706688702590,900702
2024-05-16701702688691908,400691
2024-05-15715716701702924,000702
2024-05-146927236887111,675,700711
2024-05-136846946606923,769,600692
2024-05-107237277217212,009,300721
2024-05-09886887871871470,100871
2024-05-08890892885887174,300887
2024-05-07897897886889283,300889
2024-05-02900902896898108,800898
2024-05-01900902898900115,600900
2024-04-30898903893903237,700903
2024-04-26893898890898134,200898
2024-04-2589789789389688,100896
2024-04-24896897893896108,600896
2024-04-23898900892897144,500897
2024-04-22892898892896233,200896
2024-04-19892893882887202,100887
2024-04-18880892880890206,100890
2024-04-17889890880883222,600883
2024-04-16886889884888165,200888
2024-04-15886889884886143,800886
2024-04-12886889884887169,500887
2024-04-11890891885886177,000886
2024-04-10895898891893160,800893
2024-04-09890896890894158,400894
2024-04-08888891884888197,600888
2024-04-05883890882885258,100885
2024-04-04890890883885208,900885
2024-04-03878890877884320,700884
2024-04-02889892877879639,000879
2024-04-01908908892892647,300892
2024-03-29910916907909377,400909
2024-03-289109149049111,712,000911
2024-03-279229259209222,512,600922
2024-03-26926926920922778,700922
2024-03-25933933926926530,000926
2024-03-22928931924929264,900929
2024-03-21934935923926504,900926
2024-03-19928930920928332,200928
2024-03-18943944927928534,200928
2024-03-15938944937941410,400941
2024-03-14926937926937328,700937
2024-03-13926930925928172,500928
2024-03-12925928920927241,800927
2024-03-11925928918923288,100923
2024-03-08925928919925179,600925
2024-03-07924929923926286,800926
2024-03-06915923912923332,700923
2024-03-05912915907915221,600915
2024-03-04908910903909254,500909
2024-03-01915916903905558,700905
2024-02-29914920912916376,800916
2024-02-28906916905914427,400914
2024-02-27914914903906464,600906
2024-02-26914915910910287,300910
2024-02-22911912909911200,500911
2024-02-21913914906910296,000910
2024-02-20917918909913308,900913
2024-02-19908914907914289,900914
2024-02-16902904896902388,000902
2024-02-15908908893893764,300893
2024-02-14915915905906503,700906
2024-02-13922922912917404,600917
2024-02-09915921911915420,500915
2024-02-08926927913917355,100917
2024-02-07926929920924314,600924
2024-02-06935937928928204,700928
2024-02-05937937930932268,000932
2024-02-02944944936938243,100938
2024-02-01937942935942337,600942
2024-01-31935938932937225,300937
2024-01-30933934930932233,400932
2024-01-29924929924927318,200927
2024-01-26928929922926192,300926
2024-01-25918925918923165,300923
2024-01-24921923914920326,800920
2024-01-23931932922923278,200923
2024-01-22931931926928285,200928
2024-01-19940943933933243,500933
2024-01-18939940934939162,400939
2024-01-17934942932935299,300935
2024-01-16935939930931238,200931
2024-01-15930937927935268,800935
2024-01-12932937926930259,200930
2024-01-11935935927932297,500932
2024-01-10932939931935313,400935
2024-01-09924931922930423,600930
2024-01-05917925916924308,100924
2024-01-04918920906912453,200912

分割・併合履歴 : [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株