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
2020/08/07 496.0 496.0 492.0 494.0 6,400
2020/08/06 498.0 498.0 487.0 493.0 27,000
2020/08/05 508.0 508.0 496.0 498.0 18,100
2020/08/04 490.0 509.0 490.0 509.0 42,700
2020/08/03 531.0 538.0 486.0 490.0 80,000
2020/07/31 567.0 567.0 531.0 531.0 28,500
2020/07/30 574.0 574.0 563.0 573.0 19,000
2020/07/29 572.0 579.0 572.0 574.0 12,800
2020/07/28 581.0 581.0 577.0 579.0 12,800
2020/07/27 582.0 583.0 576.0 583.0 25,200
2020/07/22 595.0 599.0 588.0 588.0 11,100
2020/07/21 599.0 599.0 595.0 599.0 16,200
2020/07/20 592.0 599.0 589.0 597.0 8,900
2020/07/17 601.0 601.0 592.0 592.0 4,700
2020/07/16 602.0 603.0 596.0 598.0 12,100
2020/07/15 608.0 608.0 597.0 602.0 21,400
2020/07/14 605.0 605.0 594.0 599.0 15,400
2020/07/13 597.0 609.0 597.0 604.0 15,300
2020/07/10 608.0 608.0 595.0 595.0 26,500
2020/07/09 605.0 608.0 604.0 605.0 11,600
2020/07/08 603.0 610.0 603.0 604.0 12,900
2020/07/07 615.0 615.0 605.0 605.0 11,500
2020/07/06 609.0 615.0 606.0 615.0 7,600
2020/07/03 607.0 609.0 603.0 609.0 7,000
2020/07/02 608.0 610.0 603.0 603.0 13,500
2020/07/01 609.0 611.0 605.0 605.0 18,800
2020/06/30 616.0 617.0 610.0 610.0 9,600
2020/06/29 606.0 614.0 606.0 610.0 17,700
2020/06/26 607.0 612.0 607.0 612.0 27,800
2020/06/25 613.0 613.0 607.0 607.0 14,500
2020/06/24 624.0 624.0 615.0 615.0 4,000
2020/06/23 623.0 627.0 616.0 625.0 12,200
2020/06/22 622.0 622.0 615.0 616.0 15,900
2020/06/19 618.0 622.0 613.0 621.0 25,200
2020/06/18 616.0 618.0 611.0 618.0 12,000
2020/06/17 611.0 618.0 607.0 618.0 12,700
2020/06/16 607.0 613.0 600.0 613.0 31,800
2020/06/15 614.0 614.0 597.0 597.0 25,300
2020/06/12 599.0 611.0 596.0 608.0 29,500
2020/06/11 632.0 632.0 618.0 619.0 22,900
2020/06/10 639.0 639.0 634.0 634.0 14,200
2020/06/09 637.0 639.0 632.0 639.0 12,900
2020/06/08 626.0 640.0 626.0 640.0 19,200
2020/06/05 621.0 627.0 620.0 625.0 14,100
2020/06/04 638.0 638.0 617.0 623.0 30,500
2020/06/03 640.0 642.0 631.0 636.0 15,300
2020/06/02 629.0 639.0 628.0 637.0 37,000
2020/06/01 618.0 629.0 618.0 628.0 23,100
2020/05/29 631.0 631.0 618.0 618.0 20,700
2020/05/28 623.0 635.0 612.0 633.0 65,100