アツギ(3529) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/03 572.0 596.0 572.0 578.0 41,300
2020/04/02 593.0 593.0 575.0 581.0 21,600
2020/04/01 623.0 623.0 586.0 594.0 35,200
2020/03/31 660.0 660.0 622.0 626.0 30,900
2020/03/30 631.0 656.0 625.0 656.0 68,100
2020/03/27 665.0 686.0 653.0 686.0 86,400
2020/03/26 612.0 648.0 599.0 648.0 67,900
2020/03/25 618.0 631.0 601.0 631.0 52,400
2020/03/24 618.0 618.0 585.0 611.0 80,200
2020/03/23 544.0 593.0 544.0 593.0 57,900
2020/03/19 532.0 560.0 515.0 554.0 284,800
2020/03/18 563.0 580.0 534.0 535.0 93,200
2020/03/17 522.0 568.0 522.0 560.0 87,800
2020/03/16 555.0 570.0 546.0 549.0 71,600
2020/03/13 532.0 562.0 521.0 542.0 112,300
2020/03/12 587.0 590.0 558.0 561.0 110,000
2020/03/11 627.0 634.0 598.0 598.0 68,600
2020/03/10 611.0 637.0 589.0 637.0 81,100
2020/03/09 628.0 639.0 608.0 611.0 62,300
2020/03/06 663.0 665.0 645.0 645.0 62,500
2020/03/05 679.0 679.0 669.0 670.0 60,100
2020/03/04 681.0 681.0 672.0 672.0 50,600
2020/03/03 715.0 717.0 685.0 685.0 62,700
2020/03/02 691.0 715.0 685.0 707.0 45,800
2020/02/28 711.0 717.0 691.0 692.0 98,200
2020/02/27 740.0 742.0 726.0 726.0 80,800
2020/02/26 750.0 753.0 738.0 743.0 72,000
2020/02/25 760.0 770.0 752.0 754.0 104,200
2020/02/21 781.0 792.0 780.0 781.0 55,400
2020/02/20 795.0 797.0 786.0 787.0 30,200
2020/02/19 803.0 805.0 789.0 792.0 54,700
2020/02/18 774.0 802.0 774.0 802.0 88,600
2020/02/17 768.0 775.0 761.0 773.0 56,300
2020/02/14 762.0 764.0 761.0 764.0 43,900
2020/02/13 769.0 769.0 762.0 763.0 55,600
2020/02/12 776.0 776.0 768.0 768.0 40,100
2020/02/10 776.0 779.0 773.0 776.0 18,300
2020/02/07 775.0 778.0 775.0 775.0 20,600
2020/02/06 774.0 780.0 771.0 777.0 53,500
2020/02/05 785.0 789.0 765.0 767.0 83,100
2020/02/04 774.0 777.0 771.0 775.0 23,300
2020/02/03 784.0 784.0 770.0 774.0 88,700
2020/01/31 844.0 844.0 791.0 794.0 102,700
2020/01/30 835.0 835.0 825.0 825.0 30,300
2020/01/29 830.0 836.0 827.0 836.0 14,100
2020/01/28 839.0 840.0 825.0 825.0 53,600
2020/01/27 840.0 847.0 840.0 843.0 23,700
2020/01/24 849.0 851.0 847.0 847.0 20,800
2020/01/23 855.0 855.0 847.0 847.0 15,900
2020/01/22 854.0 858.0 853.0 854.0 14,600