7412 (株)アトムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	919	922	916	917	275,200	917
2023-12-28	905	918	903	917	415,900	917
2023-12-27	908	909	898	900	345,400	900
2023-12-26	911	914	907	908	189,600	908
2023-12-25	907	912	905	912	229,400	912
2023-12-22	907	914	906	907	324,300	907
2023-12-21	903	907	900	907	183,400	907
2023-12-20	904	907	902	903	218,100	903
2023-12-19	901	905	896	901	195,100	901
2023-12-18	892	902	891	902	198,400	902
2023-12-15	900	901	894	894	178,200	894
2023-12-14	897	903	897	903	219,700	903
2023-12-13	898	900	896	899	98,200	899
2023-12-12	899	901	895	899	152,000	899
2023-12-11	894	899	889	897	175,800	897
2023-12-08	891	895	891	895	149,200	895
2023-12-07	894	896	890	893	136,500	893
2023-12-06	895	898	892	898	129,800	898
2023-12-05	897	899	893	894	149,800	894
2023-12-04	895	900	892	898	125,400	898
2023-12-01	902	904	895	895	135,300	895
2023-11-30	898	906	897	902	259,500	902
2023-11-29	900	900	894	898	104,400	898
2023-11-28	891	902	891	900	233,100	900
2023-11-27	893	893	888	891	108,600	891
2023-11-24	893	893	888	893	112,000	893
2023-11-22	885	893	885	893	171,500	893
2023-11-21	886	887	881	883	127,900	883
2023-11-20	887	889	883	886	130,400	886
2023-11-17	886	889	884	888	190,100	888
2023-11-16	895	896	886	886	161,600	886
2023-11-15	891	898	891	896	168,200	896
2023-11-14	891	892	885	891	118,600	891
2023-11-13	882	894	882	890	216,700	890
2023-11-10	888	888	877	883	427,700	883
2023-11-09	903	907	890	898	290,800	898
2023-11-08	910	912	901	908	211,300	908
2023-11-07	907	912	905	909	200,000	909
2023-11-06	908	910	903	905	169,600	905
2023-11-02	910	912	901	903	238,100	903
2023-11-01	909	912	903	910	224,400	910
2023-10-31	896	907	894	907	259,300	907
2023-10-30	894	902	892	894	233,000	894
2023-10-27	893	897	889	897	186,500	897
2023-10-26	891	898	891	891	160,100	891
2023-10-25	887	895	885	894	165,400	894
2023-10-24	889	898	883	889	211,700	889
2023-10-23	891	892	886	891	155,400	891
2023-10-20	892	897	891	894	179,800	894
2023-10-19	887	893	886	892	134,900	892
2023-10-18	882	888	877	887	180,600	887
2023-10-17	873	884	873	882	188,600	882
2023-10-16	885	886	870	871	286,600	871
2023-10-13	885	895	882	889	299,800	889
2023-10-12	890	890	884	887	188,500	887
2023-10-11	889	895	888	895	228,500	895
2023-10-10	895	895	886	888	220,200	888
2023-10-06	896	899	889	892	144,200	892
2023-10-05	880	895	880	895	213,100	895
2023-10-04	865	885	864	877	432,500	877
2023-10-03	861	878	859	872	434,500	872
2023-10-02	886	889	864	864	705,400	864
2023-09-29	900	907	886	892	613,600	892
2023-09-28	890	898	882	892	1,928,300	892
2023-09-27	921	922	890	895	3,168,500	895
2023-09-26	924	930	922	923	755,800	923
2023-09-25	927	927	918	923	686,300	923
2023-09-22	929	936	922	923	598,700	923
2023-09-21	927	936	926	934	378,900	934
2023-09-20	938	940	926	928	423,300	928
2023-09-19	933	939	930	938	376,600	938
2023-09-15	932	936	927	930	716,300	930
2023-09-14	948	950	934	935	918,200	935
2023-09-13	960	961	946	946	643,400	946
2023-09-12	949	959	949	959	234,000	959
2023-09-11	954	955	943	949	351,400	949
2023-09-08	957	958	949	951	258,000	951
2023-09-07	949	954	945	953	219,400	953
2023-09-06	954	955	942	949	358,900	949
2023-09-05	958	960	951	953	257,500	953
2023-09-04	945	958	943	954	295,900	954
2023-09-01	941	943	937	942	212,500	942
2023-08-31	935	942	932	941	257,600	941
2023-08-30	917	936	917	934	392,100	934
2023-08-29	917	924	917	919	189,500	919
2023-08-28	919	920	911	920	149,600	920
2023-08-25	916	918	912	915	97,100	915
2023-08-24	917	921	911	916	195,000	916
2023-08-23	909	914	908	914	110,000	914
2023-08-22	913	915	906	910	131,600	910
2023-08-21	896	913	896	910	187,400	910
2023-08-18	901	903	896	899	168,200	899
2023-08-17	916	917	901	909	266,800	909
2023-08-16	921	921	915	918	173,300	918
2023-08-15	928	929	918	923	260,900	923
2023-08-14	915	933	915	926	355,000	926
2023-08-10	908	913	893	913	687,800	913
2023-08-09	920	921	908	914	297,900	914
2023-08-08	917	920	913	920	199,900	920
2023-08-07	905	915	902	915	207,900	915
2023-08-04	900	905	899	905	106,200	905
2023-08-03	903	904	895	902	190,900	902
2023-08-02	901	905	897	905	183,500	905
2023-08-01	893	907	891	901	251,500	901
2023-07-31	890	891	884	890	180,900	890
2023-07-28	878	888	876	888	171,100	888
2023-07-27	877	880	875	880	105,100	880
2023-07-26	876	879	872	879	97,600	879
2023-07-25	877	881	873	875	162,900	875
2023-07-24	872	877	870	875	174,700	875
2023-07-21	868	870	863	870	129,900	870
2023-07-20	862	867	860	866	138,600	866
2023-07-19	861	864	858	860	134,800	860
2023-07-18	857	862	855	861	171,300	861
2023-07-14	857	857	853	855	73,600	855
2023-07-13	858	858	853	856	65,500	856
2023-07-12	856	859	855	855	91,700	855
2023-07-11	856	860	854	854	103,900	854
2023-07-10	850	858	850	855	127,800	855
2023-07-07	847	855	846	850	153,900	850
2023-07-06	858	858	847	853	238,800	853
2023-07-05	860	860	855	859	121,900	859
2023-07-04	856	863	852	858	213,300	858
2023-07-03	853	860	853	855	186,800	855
2023-06-30	857	860	853	853	194,900	853
2023-06-29	854	857	851	856	232,100	856
2023-06-28	850	853	847	853	214,600	853
2023-06-27	845	852	842	852	242,200	852
2023-06-26	849	849	842	846	156,800	846
2023-06-23	847	849	844	849	159,300	849
2023-06-22	845	850	843	847	199,500	847
2023-06-21	843	846	841	842	125,100	842
2023-06-20	844	845	839	845	137,400	845
2023-06-19	841	846	840	844	127,800	844
2023-06-16	837	843	834	843	223,100	843
2023-06-15	838	838	835	836	105,700	836
2023-06-14	840	841	835	838	96,000	838
2023-06-13	840	842	834	836	126,400	836
2023-06-12	837	839	836	839	109,700	839
2023-06-09	832	837	832	835	90,700	835
2023-06-08	832	837	830	831	107,300	831
2023-06-07	838	838	832	836	151,100	836
2023-06-06	839	841	836	837	102,700	837
2023-06-05	840	841	835	840	105,900	840
2023-06-02	832	837	832	837	110,500	837
2023-06-01	826	833	826	832	69,800	832
2023-05-31	823	827	822	827	144,800	827
2023-05-30	832	832	823	824	111,800	824
2023-05-29	833	834	828	830	113,600	830
2023-05-26	830	833	827	831	118,400	831
2023-05-25	820	834	818	828	171,700	828
2023-05-24	828	828	821	824	124,300	824
2023-05-23	838	839	828	828	192,000	828
2023-05-22	833	838	833	838	93,800	838
2023-05-19	831	836	830	833	133,000	833
2023-05-18	844	844	828	831	286,400	831
2023-05-17	851	852	842	843	223,700	843
2023-05-16	852	861	851	852	212,800	852
2023-05-15	852	857	847	853	177,700	853
2023-05-12	850	855	846	851	199,600	851
2023-05-11	845	850	842	850	157,300	850
2023-05-10	845	849	843	843	142,400	843
2023-05-09	845	846	841	844	99,100	844
2023-05-08	841	846	840	842	125,300	842
2023-05-02	836	839	829	838	114,500	838
2023-05-01	842	843	835	836	91,300	836
2023-04-28	839	845	837	838	132,100	838
2023-04-27	837	840	832	835	132,100	835
2023-04-26	841	849	837	837	234,100	837
2023-04-25	835	842	833	841	270,800	841
2023-04-24	825	834	824	834	237,700	834
2023-04-21	822	825	821	825	95,000	825
2023-04-20	825	829	821	821	178,200	821
2023-04-19	825	825	819	825	137,400	825
2023-04-18	822	827	821	823	104,800	823
2023-04-17	823	828	823	826	147,300	826
2023-04-14	827	828	820	820	166,800	820
2023-04-13	820	827	819	827	306,200	827
2023-04-12	822	826	820	820	252,800	820
2023-04-11	814	823	813	823	602,800	823
2023-04-10	811	814	809	814	180,000	814
2023-04-07	810	814	807	812	223,600	812
2023-04-06	805	814	805	806	286,200	806
2023-04-05	808	810	804	804	220,800	804
2023-04-04	809	814	807	807	261,100	807
2023-04-03	801	813	800	812	541,000	812
2023-03-31	797	803	792	801	685,000	801
2023-03-30	797	805	788	789	1,725,600	789
2023-03-29	810	814	808	812	1,900,700	812
2023-03-28	810	815	808	808	546,100	808
2023-03-27	817	818	805	808	742,500	808
2023-03-24	818	821	814	820	349,500	820
2023-03-23	819	822	817	819	251,700	819
2023-03-22	821	823	817	818	285,000	818
2023-03-20	827	829	818	819	360,600	819
2023-03-17	824	833	823	830	422,000	830
2023-03-16	819	825	815	824	224,400	824
2023-03-15	815	826	815	824	482,000	824
2023-03-14	813	815	809	811	229,700	811
2023-03-13	810	817	806	817	436,000	817
2023-03-10	811	816	810	816	176,500	816
2023-03-09	815	818	814	815	206,500	815
2023-03-08	810	816	809	816	205,300	816
2023-03-07	807	814	807	811	186,400	811
2023-03-06	813	814	807	810	310,800	810
2023-03-03	815	817	813	813	186,600	813
2023-03-02	813	815	811	814	145,100	814
2023-03-01	811	816	810	813	208,400	813
2023-02-28	807	814	806	814	236,000	814
2023-02-27	802	808	801	807	153,000	807
2023-02-24	802	803	800	802	178,700	802
2023-02-22	802	804	800	800	133,200	800
2023-02-21	806	807	803	804	78,600	804
2023-02-20	805	807	805	806	100,500	806
2023-02-17	803	806	802	804	93,900	804
2023-02-16	804	804	801	801	113,800	801
2023-02-15	798	805	797	805	221,500	805
2023-02-14	795	800	794	798	180,600	798
2023-02-13	792	795	792	795	119,800	795
2023-02-10	789	793	789	792	118,600	792
2023-02-09	789	792	786	790	159,000	790
2023-02-08	790	794	785	786	233,500	786
2023-02-07	792	794	788	788	124,200	788
2023-02-06	790	793	788	791	74,500	791
2023-02-03	790	792	785	786	129,600	786
2023-02-02	789	793	789	790	105,700	790
2023-02-01	794	795	789	789	136,300	789
2023-01-31	792	796	790	795	189,000	795
2023-01-30	788	793	788	792	119,700	792
2023-01-27	788	790	786	788	115,200	788
2023-01-26	791	793	788	790	92,500	790
2023-01-25	790	791	786	791	168,300	791
2023-01-24	797	797	788	792	219,500	792
2023-01-23	796	797	793	796	104,700	796
2023-01-20	791	796	790	795	94,300	795
2023-01-19	791	794	791	794	77,300	794
2023-01-18	791	796	790	791	142,500	791
2023-01-17	794	794	787	791	90,200	791
2023-01-16	793	796	791	793	119,100	793
2023-01-13	791	795	790	794	137,800	794
2023-01-12	790	793	787	791	142,600	791
2023-01-11	788	791	786	786	119,600	786
2023-01-10	788	791	784	785	166,000	785
2023-01-06	779	785	779	784	117,900	784
2023-01-05	783	783	778	778	98,000	778
2023-01-04	780	790	777	781	182,000	781

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 [2023年度]

7412 (株)アトムの時系列データ [2023年度]