4241東証S信用
業種 化学
アテクト 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,379 (24/01/09) | 395 (24/12/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,379 (24/01/09) | 395 (24/12/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 458 | 458 | 395 | 400 | -58 | -12.7 | 132,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,450 | 1,788 | 1,261 | 1,642 | +190 | +13.1 | 2,267,600 |
| 19/10 | 1,215 | 1,505 | 1,199 | 1,452 | +238 | +19.6 | 1,439,000 |
| 19/09 | 1,274 | 1,780 | 1,199 | 1,214 | -50 | -4.0 | 9,827,200 |
| 19/08 | 1,177 | 1,900 | 910 | 1,264 | +87 | +7.4 | 6,358,800 |
| 19/07 | 1,095 | 1,212 | 1,062 | 1,177 | +88 | +8.1 | 172,300 |
| 19/06 | 1,002 | 1,200 | 991 | 1,089 | +74 | +7.3 | 150,200 |
| 19/05 | 1,254 | 1,444 | 987 | 1,015 | -242 | -19.3 | 393,900 |
| 19/04 | 1,109 | 1,353 | 1,102 | 1,257 | +153 | +13.9 | 410,700 |
| 19/03 | 1,148 | 1,201 | 1,057 | 1,104 | -42 | -3.7 | 432,200 |
| 19/02 | 1,744 | 1,944 | 1,130 | 1,146 | -566 | -33.1 | 1,375,400 |
| 19/01 | 1,455 | 1,940 | 1,425 | 1,712 | +183 | +12.0 | 677,300 |
| 18/12 | 2,215 | 2,542 | 1,393 | 1,529 | -636 | -29.4 | 1,457,000 |
| 18/11 | 940 | 2,268 | 930 | 2,165 | +1,229 | +131.3 | 1,361,000 |
| 18/10 | 1,329 | 1,329 | 888 | 936 | -333 | -26.2 | 161,600 |
| 18/09 | 1,225 | 1,340 | 1,200 | 1,269 | +60 | +5.0 | 195,600 |
| 18/08 | 1,256 | 1,425 | 1,191 | 1,209 | -35 | -2.8 | 149,300 |
| 18/07 | 1,259 | 1,330 | 1,206 | 1,244 | -12 | -1.0 | 66,400 |
| 18/06 | 1,238 | 1,316 | 1,161 | 1,256 | +18 | +1.5 | 62,100 |
| 18/05 | 1,155 | 1,445 | 1,151 | 1,238 | +75 | +6.5 | 212,500 |
| 18/04 | 1,383 | 1,399 | 1,151 | 1,163 | -219 | -15.9 | 161,500 |
| 18/03 | 1,496 | 1,496 | 1,080 | 1,382 | -50 | -3.5 | 427,600 |
| 18/02 | 1,580 | 1,581 | 1,351 | 1,432 | -148 | -9.4 | 157,600 |
| 18/01 | 1,540 | 1,717 | 1,521 | 1,580 | +29 | +1.9 | 107,000 |
| 17/12 | 1,548 | 1,637 | 1,515 | 1,551 | -37 | -2.3 | 177,100 |
| 17/11 | 1,560 | 1,900 | 1,478 | 1,588 | +9 | +0.6 | 187,700 |
| 17/10 | 1,732 | 1,732 | 1,531 | 1,579 | -144 | -8.4 | 210,600 |
| 17/09 | 1,858 | 1,858 | 1,551 | 1,723 | -123 | -6.7 | 441,200 |
| 17/08 | 1,624 | 2,145 | 1,533 | 1,846 | +223 | +13.7 | 517,000 |
| 17/07 | 1,392 | 1,961 | 1,392 | 1,623 | +222 | +15.9 | 470,900 |
| 17/06 | 1,095 | 1,610 | 1,070 | 1,401 | +330 | +30.8 | 438,500 |
▶︎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
