4241東証S信用
業種 化学
アテクト 株価時系列データ
PTS
394
円
(14:17)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 399 | 409 | 391 | 396 | -5 | -1.3 | 42,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,240 | 1,385 | 1,216 | 1,244 | +14 | +1.1 | 302,800 |
| 10/4 | 1,205 | 1,280 | 1,199 | 1,230 | +9 | +0.7 | 189,000 |
| 9/27 | 1,260 | 1,290 | 1,210 | 1,221 | -5 | -0.4 | 298,500 |
| 9/20 | 1,315 | 1,359 | 1,200 | 1,226 | -79 | -6.1 | 424,400 |
| 9/13 | 1,445 | 1,518 | 1,253 | 1,305 | -110 | -7.8 | 2,332,100 |
| 9/6 | 1,274 | 1,780 | 1,213 | 1,415 | +151 | +12.0 | 6,739,000 |
| 8/30 | 1,470 | 1,900 | 1,264 | 1,264 | -133 | -9.5 | 3,960,700 |
| 8/23 | 950 | 1,420 | 945 | 1,397 | +475 | +51.5 | 2,038,000 |
| 8/16 | 1,005 | 1,010 | 910 | 922 | -79 | -7.9 | 130,900 |
| 8/9 | 1,111 | 1,177 | 971 | 1,001 | -122 | -10.9 | 215,100 |
| 8/2 | 1,193 | 1,195 | 1,120 | 1,123 | -70 | -5.9 | 26,700 |
| 7/26 | 1,101 | 1,194 | 1,090 | 1,193 | +122 | +11.4 | 38,200 |
| 7/19 | 1,080 | 1,105 | 1,062 | 1,071 | -39 | -3.5 | 14,400 |
| 7/12 | 1,128 | 1,192 | 1,110 | 1,110 | -78 | -6.6 | 35,400 |
| 7/5 | 1,095 | 1,212 | 1,062 | 1,188 | +99 | +9.1 | 71,700 |
| 6/28 | 1,054 | 1,200 | 1,054 | 1,089 | +40 | +3.8 | 61,000 |
| 6/21 | 1,018 | 1,060 | 1,005 | 1,049 | +24 | +2.3 | 20,900 |
| 6/14 | 1,058 | 1,078 | 1,022 | 1,025 | -3 | -0.3 | 22,900 |
| 6/7 | 1,002 | 1,031 | 991 | 1,028 | +13 | +1.3 | 45,400 |
| 5/31 | 1,008 | 1,030 | 1,001 | 1,015 | -4 | -0.4 | 19,500 |
| 5/24 | 1,028 | 1,040 | 987 | 1,019 | -21 | -2.0 | 56,700 |
| 5/17 | 1,112 | 1,153 | 995 | 1,040 | -71 | -6.4 | 101,200 |
| 5/10 | 1,254 | 1,444 | 1,104 | 1,111 | -146 | -11.6 | 216,500 |
| 4/26 | 1,161 | 1,353 | 1,155 | 1,257 | +113 | +9.9 | 273,600 |
| 4/19 | 1,120 | 1,166 | 1,112 | 1,144 | +33 | +3.0 | 40,500 |
| 4/12 | 1,190 | 1,190 | 1,103 | 1,111 | -67 | -5.7 | 37,000 |
| 4/5 | 1,109 | 1,194 | 1,102 | 1,178 | +74 | +6.7 | 59,600 |
| 3/29 | 1,121 | 1,201 | 1,083 | 1,104 | -50 | -4.3 | 85,300 |
| 3/22 | 1,125 | 1,180 | 1,111 | 1,154 | ー | ー | 48,700 |
▶︎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
