7412 (株)アトムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	766	773	763	770	237,900	770
2021-12-29	756	771	756	771	441,100	771
2021-12-28	750	756	746	756	440,300	756
2021-12-27	756	758	751	751	308,100	751
2021-12-24	757	762	756	758	208,900	758
2021-12-23	754	758	751	756	226,700	756
2021-12-22	752	756	752	754	233,000	754
2021-12-21	745	752	745	749	360,300	749
2021-12-20	760	763	743	745	612,900	745
2021-12-17	760	763	755	760	398,400	760
2021-12-16	764	769	759	765	212,300	765
2021-12-15	768	771	765	768	120,300	768
2021-12-14	766	769	762	766	187,300	766
2021-12-13	772	774	759	762	230,700	762
2021-12-10	767	772	763	771	182,900	771
2021-12-09	767	773	766	767	239,600	767
2021-12-08	765	767	761	767	237,000	767
2021-12-07	763	765	756	764	240,400	764
2021-12-06	761	762	750	751	322,900	751
2021-12-03	749	762	749	762	290,900	762
2021-12-02	744	755	742	750	323,800	750
2021-12-01	748	760	744	750	400,400	750
2021-11-30	755	766	750	750	472,400	750
2021-11-29	750	760	743	749	560,300	749
2021-11-26	762	763	757	761	220,300	761
2021-11-25	767	768	758	763	340,300	763
2021-11-24	773	779	768	768	201,000	768
2021-11-22	770	780	768	776	196,000	776
2021-11-19	774	774	766	773	308,600	773
2021-11-18	787	787	776	778	317,100	778
2021-11-17	796	796	788	788	214,800	788
2021-11-16	792	799	788	793	400,600	793
2021-11-15	787	794	787	791	298,600	791
2021-11-12	780	792	780	789	323,900	789
2021-11-11	777	784	775	782	217,300	782
2021-11-10	782	782	776	778	151,000	778
2021-11-09	790	790	777	778	386,400	778
2021-11-08	791	793	786	790	255,400	790
2021-11-05	780	792	779	792	486,000	792
2021-11-04	780	786	780	786	359,200	786
2021-11-02	771	786	771	786	461,800	786
2021-11-01	761	778	761	778	360,900	778
2021-10-29	764	772	761	768	233,600	768
2021-10-28	763	776	763	768	522,100	768
2021-10-27	761	764	757	761	249,500	761
2021-10-26	752	761	752	759	186,400	759
2021-10-25	756	757	751	752	224,000	752
2021-10-22	761	761	757	758	228,200	758
2021-10-21	761	765	755	757	215,700	757
2021-10-20	756	764	755	764	304,200	764
2021-10-19	758	761	755	758	245,500	758
2021-10-18	767	768	758	760	311,400	760
2021-10-15	758	765	754	765	408,400	765
2021-10-14	749	752	742	749	326,700	749
2021-10-13	755	759	750	750	237,200	750
2021-10-12	760	760	753	754	376,500	754
2021-10-11	754	762	752	762	334,700	762
2021-10-08	745	761	745	756	491,500	756
2021-10-07	763	765	741	741	1,024,700	741
2021-10-06	779	779	762	763	546,700	763
2021-10-05	781	783	769	775	661,700	775
2021-10-04	792	794	780	787	684,300	787
2021-10-01	785	785	775	785	538,400	785
2021-09-30	782	788	777	787	664,900	787
2021-09-29	783	783	772	780	1,893,200	780
2021-09-28	791	793	784	792	3,547,900	792
2021-09-27	794	797	790	792	1,134,800	792
2021-09-24	790	791	787	790	548,400	790
2021-09-22	793	793	777	780	993,400	780
2021-09-21	784	796	781	793	629,100	793
2021-09-17	790	795	788	791	350,500	791
2021-09-16	798	798	785	791	536,900	791
2021-09-15	806	806	793	797	626,100	797
2021-09-14	808	812	806	810	421,600	810
2021-09-13	797	807	794	807	702,200	807
2021-09-10	794	798	793	796	386,500	796
2021-09-09	785	795	784	795	566,700	795
2021-09-08	790	791	784	785	437,700	785
2021-09-07	787	788	782	786	422,900	786
2021-09-06	794	796	781	782	568,300	782
2021-09-03	788	791	787	790	278,400	790
2021-09-02	789	790	783	790	301,500	790
2021-09-01	788	791	782	783	305,800	783
2021-08-31	789	792	786	789	411,500	789
2021-08-30	784	793	782	790	458,900	790
2021-08-27	779	781	776	778	214,600	778
2021-08-26	781	784	777	779	202,700	779
2021-08-25	787	787	777	780	374,300	780
2021-08-24	790	791	783	785	249,100	785
2021-08-23	785	788	781	783	208,800	783
2021-08-20	776	783	776	781	250,500	781
2021-08-19	773	779	773	775	199,300	775
2021-08-18	776	778	766	770	426,500	770
2021-08-17	790	792	776	777	398,800	777
2021-08-16	790	795	786	794	356,300	794
2021-08-13	787	792	785	790	433,000	790
2021-08-12	784	786	778	783	247,600	783
2021-08-11	776	783	772	782	372,400	782
2021-08-10	758	774	757	774	369,800	774
2021-08-06	762	767	755	758	424,100	758
2021-08-05	765	771	760	760	405,900	760
2021-08-04	779	779	766	768	598,800	768
2021-08-03	783	786	778	780	308,300	780
2021-08-02	780	791	777	789	553,700	789
2021-07-30	775	779	773	776	244,700	776
2021-07-29	778	785	773	774	357,400	774
2021-07-28	777	778	774	776	202,000	776
2021-07-27	778	779	772	778	282,700	778
2021-07-26	775	779	771	774	299,800	774
2021-07-21	771	775	769	770	244,200	770
2021-07-20	775	778	766	767	498,100	767
2021-07-19	776	781	771	780	375,400	780
2021-07-16	773	778	770	776	262,000	776
2021-07-15	772	777	771	775	226,200	775
2021-07-14	776	779	771	771	257,900	771
2021-07-13	784	784	776	778	215,100	778
2021-07-12	785	786	775	780	354,400	780
2021-07-09	767	779	762	779	555,100	779
2021-07-08	781	783	772	776	436,900	776
2021-07-07	788	790	782	783	302,300	783
2021-07-06	787	792	785	790	336,900	790
2021-07-05	788	794	785	791	499,500	791
2021-07-02	784	787	780	784	323,900	784
2021-07-01	775	781	773	780	317,200	780
2021-06-30	769	774	767	774	324,800	774
2021-06-29	763	768	758	768	360,700	768
2021-06-28	764	767	762	766	273,400	766
2021-06-25	768	769	763	766	190,800	766
2021-06-24	768	769	763	765	198,300	765
2021-06-23	772	774	765	767	208,400	767
2021-06-22	775	777	769	769	258,000	769
2021-06-21	760	765	754	765	388,400	765
2021-06-18	776	779	766	766	1,161,300	766
2021-06-17	779	781	771	777	324,600	777
2021-06-16	783	787	774	776	440,900	776
2021-06-15	794	794	783	785	294,400	785
2021-06-14	790	793	786	789	235,100	789
2021-06-11	799	799	783	786	391,700	786
2021-06-10	809	809	792	799	472,000	799
2021-06-09	790	814	790	802	1,263,200	802
2021-06-08	784	789	781	789	398,200	789
2021-06-07	785	785	777	783	313,200	783
2021-06-04	776	783	771	781	414,800	781
2021-06-03	777	780	772	776	352,800	776
2021-06-02	770	778	768	776	569,100	776
2021-06-01	768	770	761	770	220,900	770
2021-05-31	768	772	759	763	303,500	763
2021-05-28	760	769	757	766	298,500	766
2021-05-27	764	767	756	756	404,900	756
2021-05-26	762	765	756	765	253,100	765
2021-05-25	770	771	761	763	307,800	763
2021-05-24	767	773	764	769	399,800	769
2021-05-21	766	768	760	767	269,300	767
2021-05-20	763	768	762	768	252,000	768
2021-05-19	762	766	758	766	279,900	766
2021-05-18	757	765	757	763	250,000	763
2021-05-17	764	766	756	762	366,800	762
2021-05-14	748	756	746	754	324,100	754
2021-05-13	743	749	733	743	525,200	743
2021-05-12	755	763	745	751	498,900	751
2021-05-11	768	770	752	754	528,500	754
2021-05-10	771	773	765	770	443,900	770
2021-05-07	767	770	759	769	497,900	769
2021-05-06	753	771	748	771	929,700	771
2021-04-30	748	754	746	750	405,900	750
2021-04-28	745	747	742	744	382,800	744
2021-04-27	735	750	733	744	576,800	744
2021-04-26	723	736	720	735	526,700	735
2021-04-23	720	731	720	723	371,100	723
2021-04-22	720	730	717	720	608,400	720
2021-04-21	729	730	713	716	880,700	716
2021-04-20	735	740	729	734	642,200	734
2021-04-19	752	754	736	737	823,500	737
2021-04-16	754	759	742	759	891,700	759
2021-04-15	760	760	752	754	428,400	754
2021-04-14	767	767	756	758	416,400	758
2021-04-13	763	772	762	764	449,200	764
2021-04-12	770	771	756	763	604,100	763
2021-04-09	770	779	766	769	774,700	769
2021-04-08	769	770	763	770	419,000	770
2021-04-07	763	773	761	770	542,900	770
2021-04-06	765	772	758	760	698,400	760
2021-04-05	755	767	751	761	632,800	761
2021-04-02	751	755	743	751	724,200	751
2021-04-01	766	766	750	752	1,039,400	752
2021-03-31	770	772	764	765	885,500	765
2021-03-30	756	774	755	768	2,395,900	768
2021-03-29	774	774	759	761	3,242,300	761
2021-03-26	771	774	768	770	1,388,700	770
2021-03-25	770	772	762	765	1,162,600	765
2021-03-24	775	775	758	765	1,723,400	765
2021-03-23	785	785	774	775	1,851,400	775
2021-03-22	788	791	782	785	1,655,500	785
2021-03-19	783	789	779	784	1,641,500	784
2021-03-18	785	794	776	781	3,026,300	781
2021-03-17	790	795	771	777	12,681,800	777
2021-03-16	792	812	792	800	2,413,900	800
2021-03-15	787	798	784	789	3,061,900	789
2021-03-12	781	793	779	787	2,921,500	787
2021-03-11	778	789	773	784	6,477,300	784
2021-03-10	831	839	786	786	6,187,400	786
2021-03-09	810	845	810	840	2,498,200	840
2021-03-08	853	858	819	819	2,648,400	819
2021-03-05	870	877	842	855	2,257,100	855
2021-03-04	896	896	862	871	3,187,400	871
2021-03-03	876	905	867	905	6,671,400	905
2021-03-02	982	984	950	958	438,200	958
2021-03-01	958	984	955	980	383,000	980
2021-02-26	955	965	952	954	287,600	954
2021-02-25	950	964	949	960	250,400	960
2021-02-24	936	953	933	945	378,900	945
2021-02-22	932	937	930	934	199,600	934
2021-02-19	928	931	919	930	145,400	930
2021-02-18	935	937	925	927	108,000	927
2021-02-17	929	937	928	932	104,800	932
2021-02-16	937	938	926	926	190,900	926
2021-02-15	936	940	931	939	148,800	939
2021-02-12	937	937	927	936	133,700	936
2021-02-10	937	938	928	938	130,400	938
2021-02-09	943	946	925	930	170,000	930
2021-02-08	938	946	932	940	227,200	940
2021-02-05	924	938	918	934	261,400	934
2021-02-04	918	924	913	921	243,400	921
2021-02-03	907	914	907	913	192,600	913
2021-02-02	898	909	893	903	163,800	903
2021-02-01	898	900	881	895	250,700	895
2021-01-29	905	906	893	894	167,700	894
2021-01-28	889	909	886	904	232,000	904
2021-01-27	896	903	890	894	157,000	894
2021-01-26	893	900	886	896	154,900	896
2021-01-25	883	894	879	893	153,400	893
2021-01-22	880	883	876	879	247,000	879
2021-01-21	901	908	883	887	242,800	887
2021-01-20	885	902	879	900	321,700	900
2021-01-19	853	896	852	895	577,100	895
2021-01-18	861	864	846	853	205,400	853
2021-01-15	868	868	863	865	173,300	865
2021-01-14	857	868	853	868	218,900	868
2021-01-13	855	859	851	859	115,700	859
2021-01-12	850	856	843	856	170,300	856
2021-01-08	841	851	833	851	235,700	851
2021-01-07	849	860	840	840	228,200	840
2021-01-06	832	847	823	847	300,500	847
2021-01-05	845	847	837	840	242,600	840
2021-01-04	869	869	846	850	339,900	850

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7412 (株)アトム の時系列データ [2021年度]

7412 (株)アトムの時系列データ [2021年度]