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
2020/01/17 840.0 849.0 840.0 841.0 32,100
2020/01/16 842.0 851.0 842.0 844.0 30,300
2020/01/15 847.0 851.0 846.0 851.0 26,300
2020/01/14 855.0 855.0 848.0 851.0 14,200
2020/01/10 858.0 858.0 848.0 853.0 15,400
2020/01/09 850.0 855.0 850.0 855.0 20,600
2020/01/08 860.0 860.0 840.0 842.0 38,400
2020/01/07 851.0 862.0 851.0 860.0 15,100
2020/01/06 850.0 855.0 846.0 848.0 25,600
2019/12/30 855.0 858.0 850.0 851.0 12,400
2019/12/27 856.0 858.0 855.0 857.0 10,000
2019/12/26 850.0 853.0 845.0 852.0 18,400
2019/12/25 858.0 861.0 850.0 850.0 19,600
2019/12/24 857.0 864.0 857.0 858.0 21,300
2019/12/23 855.0 860.0 854.0 856.0 23,800
2019/12/20 867.0 868.0 853.0 853.0 38,900
2019/12/19 860.0 864.0 857.0 863.0 18,800
2019/12/18 855.0 861.0 852.0 857.0 29,600
2019/12/17 847.0 855.0 842.0 855.0 41,400
2019/12/16 847.0 847.0 839.0 841.0 16,800
2019/12/13 841.0 848.0 838.0 841.0 53,600
2019/12/12 832.0 833.0 827.0 830.0 24,100
2019/12/11 834.0 837.0 830.0 831.0 26,800
2019/12/10 840.0 841.0 835.0 835.0 21,700
2019/12/09 833.0 840.0 833.0 838.0 31,200
2019/12/06 825.0 830.0 825.0 830.0 23,700
2019/12/05 823.0 827.0 820.0 826.0 21,600
2019/12/04 820.0 822.0 817.0 822.0 22,300
2019/12/03 823.0 825.0 818.0 820.0 24,000
2019/12/02 829.0 831.0 826.0 829.0 22,200
2019/11/29 823.0 827.0 822.0 822.0 12,700
2019/11/28 825.0 825.0 820.0 823.0 11,400
2019/11/27 822.0 825.0 821.0 825.0 10,000
2019/11/26 817.0 823.0 816.0 816.0 30,600
2019/11/25 824.0 825.0 815.0 816.0 31,200
2019/11/22 819.0 821.0 812.0 812.0 26,700
2019/11/21 819.0 819.0 811.0 818.0 19,700
2019/11/20 817.0 823.0 816.0 818.0 29,600
2019/11/19 812.0 819.0 811.0 817.0 22,800
2019/11/18 819.0 819.0 811.0 812.0 17,300
2019/11/15 808.0 815.0 806.0 815.0 19,000
2019/11/14 812.0 813.0 802.0 804.0 46,700
2019/11/13 815.0 817.0 813.0 814.0 15,800
2019/11/12 810.0 821.0 810.0 817.0 60,200
2019/11/11 834.0 834.0 800.0 800.0 75,900
2019/11/08 836.0 837.0 830.0 830.0 27,300
2019/11/07 836.0 838.0 828.0 832.0 25,100
2019/11/06 833.0 837.0 831.0 837.0 32,600
2019/11/05 824.0 834.0 823.0 830.0 30,300
2019/11/01 822.0 824.0 818.0 822.0 16,600