アテクト(4241) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/01 - - - - -
2020/09/30 902.0 905.0 893.0 894.0 2,700
2020/09/29 894.0 916.0 890.0 892.0 6,300
2020/09/28 900.0 900.0 888.0 894.0 4,100
2020/09/25 890.0 900.0 890.0 891.0 4,800
2020/09/24 901.0 924.0 893.0 893.0 12,500
2020/09/23 913.0 924.0 906.0 914.0 3,600
2020/09/18 906.0 936.0 906.0 928.0 6,200
2020/09/17 941.0 945.0 904.0 904.0 12,900
2020/09/16 940.0 972.0 930.0 941.0 42,100
2020/09/15 936.0 947.0 928.0 947.0 6,400
2020/09/14 951.0 954.0 938.0 943.0 5,800
2020/09/11 938.0 955.0 923.0 953.0 28,600
2020/09/10 950.0 950.0 930.0 938.0 24,200
2020/09/09 916.0 960.0 914.0 919.0 33,300
2020/09/08 905.0 937.0 900.0 934.0 25,600
2020/09/07 924.0 924.0 889.0 901.0 14,700
2020/09/04 923.0 949.0 922.0 928.0 30,200
2020/09/03 958.0 958.0 937.0 938.0 3,400
2020/09/02 985.0 985.0 937.0 950.0 37,800
2020/09/01 922.0 1,010.0 922.0 989.0 49,800
2020/08/31 880.0 947.0 880.0 920.0 42,300
2020/08/28 906.0 930.0 866.0 867.0 10,200
2020/08/27 961.0 961.0 908.0 908.0 12,300
2020/08/26 872.0 955.0 869.0 931.0 29,500
2020/08/25 862.0 882.0 858.0 865.0 9,800
2020/08/24 864.0 867.0 854.0 854.0 4,400
2020/08/21 860.0 870.0 855.0 857.0 6,900
2020/08/20 852.0 866.0 851.0 856.0 5,100
2020/08/19 851.0 860.0 851.0 854.0 3,500
2020/08/18 852.0 858.0 851.0 851.0 3,100
2020/08/17 856.0 865.0 847.0 851.0 6,400
2020/08/14 850.0 873.0 850.0 866.0 7,200
2020/08/13 845.0 858.0 843.0 846.0 8,300
2020/08/12 844.0 844.0 837.0 838.0 8,500
2020/08/11 850.0 865.0 850.0 850.0 11,500
2020/08/07 920.0 961.0 832.0 867.0 56,000
2020/08/06 890.0 917.0 890.0 913.0 9,900
2020/08/05 882.0 899.0 882.0 898.0 8,200
2020/08/04 875.0 904.0 875.0 896.0 6,100
2020/08/03 869.0 875.0 856.0 875.0 7,600
2020/07/31 914.0 914.0 860.0 860.0 22,600
2020/07/30 910.0 912.0 907.0 907.0 6,700
2020/07/29 927.0 934.0 906.0 907.0 11,500
2020/07/28 923.0 955.0 923.0 927.0 17,600
2020/07/27 942.0 955.0 917.0 937.0 18,900
2020/07/22 932.0 938.0 916.0 928.0 15,000
2020/07/21 932.0 958.0 913.0 923.0 24,500
2020/07/20 958.0 964.0 918.0 937.0 22,100
2020/07/17 1,044.0 1,044.0 954.0 980.0 64,500