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
2021/05/11 632.0 644.0 631.0 632.0 82,400
2021/05/10 591.0 643.0 587.0 642.0 200,500
2021/05/07 552.0 604.0 550.0 601.0 239,300
2021/05/06 537.0 557.0 535.0 552.0 57,000
2021/04/30 546.0 552.0 537.0 540.0 45,000
2021/04/28 545.0 550.0 545.0 545.0 17,600
2021/04/27 547.0 549.0 543.0 546.0 13,400
2021/04/26 543.0 546.0 542.0 544.0 10,500
2021/04/23 542.0 546.0 540.0 545.0 7,300
2021/04/22 542.0 546.0 542.0 543.0 7,700
2021/04/21 552.0 553.0 541.0 541.0 32,800
2021/04/20 554.0 562.0 554.0 556.0 19,000
2021/04/19 560.0 562.0 557.0 560.0 25,600
2021/04/16 564.0 564.0 556.0 559.0 15,300
2021/04/15 557.0 563.0 556.0 563.0 21,400
2021/04/14 557.0 558.0 553.0 554.0 25,600
2021/04/13 551.0 560.0 551.0 560.0 16,100
2021/04/12 549.0 553.0 548.0 553.0 27,400
2021/04/09 545.0 548.0 541.0 545.0 26,300
2021/04/08 554.0 555.0 542.0 542.0 66,300
2021/04/07 555.0 558.0 554.0 556.0 30,700
2021/04/06 560.0 561.0 555.0 556.0 42,000
2021/04/05 561.0 564.0 556.0 562.0 21,500
2021/04/02 556.0 563.0 553.0 561.0 24,200
2021/04/01 556.0 559.0 554.0 554.0 39,600
2021/03/31 568.0 568.0 556.0 556.0 43,900
2021/03/30 578.0 578.0 564.0 566.0 37,500
2021/03/29 580.0 584.0 571.0 581.0 46,600
2021/03/26 577.0 583.0 571.0 575.0 32,300
2021/03/25 567.0 577.0 565.0 577.0 27,100
2021/03/24 581.0 581.0 561.0 562.0 47,200
2021/03/23 589.0 589.0 578.0 582.0 30,800
2021/03/22 583.0 589.0 583.0 589.0 32,400
2021/03/19 594.0 594.0 581.0 588.0 38,200
2021/03/18 591.0 596.0 588.0 593.0 50,000
2021/03/17 593.0 597.0 589.0 597.0 29,700
2021/03/16 576.0 594.0 574.0 594.0 53,800
2021/03/15 574.0 579.0 571.0 578.0 40,300
2021/03/12 562.0 569.0 557.0 569.0 57,200
2021/03/11 562.0 568.0 558.0 568.0 33,100
2021/03/10 567.0 567.0 555.0 560.0 55,400
2021/03/09 562.0 574.0 555.0 572.0 55,000
2021/03/08 543.0 558.0 541.0 558.0 67,900
2021/03/05 533.0 541.0 528.0 541.0 57,400
2021/03/04 535.0 537.0 532.0 536.0 50,900
2021/03/03 531.0 539.0 530.0 538.0 50,300
2021/03/02 542.0 543.0 530.0 530.0 70,800
2021/03/01 546.0 546.0 538.0 541.0 58,200
2021/02/26 559.0 559.0 539.0 543.0 92,600
2021/02/25 568.0 568.0 555.0 555.0 58,000