3529東証S貸借
業種 繊維製品
アツギ 株価時系列データ
PTS
955.1
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 987 (24/11/21) | 443 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 987 (24/11/21) | 485 (24/01/31) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 885 | 987 | 809 | 962 | +77 | +8.7 | 1,837,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 835 | 854 | 809 | 822 | -12 | -1.4 | 620,200 |
| 19/09 | 820 | 868 | 806 | 834 | +12 | +1.5 | 728,200 |
| 19/08 | 906 | 909 | 795 | 822 | -84 | -9.3 | 533,000 |
| 19/07 | 891 | 932 | 882 | 906 | +22 | +2.5 | 374,300 |
| 19/06 | 907 | 930 | 883 | 884 | -26 | -2.9 | 353,800 |
| 19/05 | 933 | 967 | 896 | 910 | -28 | -3.0 | 407,900 |
| 19/04 | 965 | 991 | 912 | 938 | -26 | -2.7 | 467,900 |
| 19/03 | 979 | 1,009 | 954 | 964 | -14 | -1.4 | 510,900 |
| 19/02 | 975 | 1,002 | 933 | 978 | +3 | +0.3 | 382,700 |
| 19/01 | 952 | 1,000 | 907 | 975 | +16 | +1.7 | 535,600 |
| 18/12 | 1,070 | 1,075 | 854 | 959 | -112 | -10.5 | 903,200 |
| 18/11 | 1,025 | 1,075 | 1,010 | 1,071 | +46 | +4.5 | 595,200 |
| 18/10 | 1,179 | 1,182 | 1,012 | 1,025 | -149 | -12.7 | 1,439,600 |
| 18/09 | 1,170 | 1,195 | 1,130 | 1,174 | +8 | +0.7 | 572,400 |
| 18/08 | 1,174 | 1,210 | 1,146 | 1,166 | -6 | -0.5 | 688,000 |
| 18/07 | 1,172 | 1,199 | 1,150 | 1,172 | +5 | +0.4 | 780,700 |
| 18/06 | 1,196 | 1,242 | 1,158 | 1,167 | -35 | -2.9 | 484,600 |
| 18/05 | 1,234 | 1,249 | 1,197 | 1,202 | -32 | -2.6 | 459,000 |
| 18/04 | 1,194 | 1,240 | 1,183 | 1,234 | +44 | +3.7 | 511,800 |
| 18/03 | 1,202 | 1,224 | 1,161 | 1,190 | -15 | -1.2 | 1,062,600 |
| 18/02 | 1,265 | 1,275 | 1,179 | 1,205 | -45 | -3.6 | 1,041,300 |
| 18/01 | 1,310 | 1,345 | 1,250 | 1,250 | -47 | -3.6 | 1,222,800 |
| 17/12 | 1,279 | 1,335 | 1,278 | 1,297 | +11 | +0.9 | 1,177,900 |
| 17/11 | 1,293 | 1,314 | 1,251 | 1,286 | -6 | -0.5 | 1,090,800 |
| 17/10 | 1,269 | 1,339 | 1,232 | 1,292 | +18 | +1.4 | 1,563,300 |
| 17/09 | 1,270 | 1,320 | 1,220 | 1,274 | +4 | +0.3 | 1,289,200 |
| 17/08 | 1,240 | 1,280 | 1,220 | 1,270 | +40 | +3.3 | 1,148,000 |
| 17/07 | 1,220 | 1,280 | 1,210 | 1,230 | +20 | +1.7 | 1,096,800 |
| 17/06 | 1,230 | 1,270 | 1,210 | 1,210 | -10 | -0.8 | 935,900 |
| 17/05 | 1,340 | 1,370 | 1,220 | 1,220 | -120 | -9.0 | 926,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
