4241東証S信用
業種 化学
アテクト 株価時系列データ
PTS
390
円
(09:13)
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 | 395 | -6 | -1.5 | 38,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 729 | 777 | 713 | 745 | +1 | +0.1 | 63,600 |
| 5/1 | 761 | 815 | 732 | 744 | -21 | -2.8 | 107,700 |
| 4/24 | 863 | 905 | 729 | 765 | -104 | -12.0 | 107,900 |
| 4/17 | 804 | 895 | 799 | 869 | +61 | +7.6 | 103,600 |
| 4/10 | 681 | 845 | 671 | 808 | +117 | +16.9 | 113,000 |
| 4/3 | 806 | 860 | 683 | 691 | -140 | -16.9 | 99,900 |
| 3/27 | 670 | 903 | 657 | 831 | +141 | +20.4 | 175,900 |
| 3/19 | 792 | 792 | 650 | 690 | -42 | -5.7 | 160,000 |
| 3/13 | 1,004 | 1,013 | 680 | 732 | -315 | -30.1 | 429,700 |
| 3/6 | 1,100 | 1,231 | 1,038 | 1,047 | -7 | -0.7 | 268,200 |
| 2/28 | 1,221 | 1,280 | 1,035 | 1,054 | -292 | -21.7 | 195,200 |
| 2/21 | 1,392 | 1,410 | 1,321 | 1,346 | -76 | -5.3 | 133,300 |
| 2/14 | 1,413 | 1,478 | 1,385 | 1,422 | +8 | +0.6 | 90,700 |
| 2/7 | 1,497 | 1,572 | 1,378 | 1,414 | -129 | -8.4 | 277,700 |
| 1/31 | 1,630 | 1,969 | 1,500 | 1,543 | -85 | -5.2 | 1,060,000 |
| 1/24 | 1,517 | 1,632 | 1,494 | 1,628 | +96 | +6.3 | 153,400 |
| 1/17 | 1,570 | 1,619 | 1,507 | 1,532 | -38 | -2.4 | 112,400 |
| 1/10 | 1,490 | 1,573 | 1,404 | 1,570 | +72 | +4.8 | 202,500 |
| 12/30 | 1,515 | 1,515 | 1,468 | 1,498 | -7 | -0.5 | 22,200 |
| 12/27 | 1,581 | 1,612 | 1,450 | 1,505 | -116 | -7.2 | 154,000 |
| 12/20 | 1,660 | 1,660 | 1,552 | 1,621 | -48 | -2.9 | 135,000 |
| 12/13 | 1,685 | 1,754 | 1,654 | 1,669 | -11 | -0.7 | 180,100 |
| 12/6 | 1,641 | 1,710 | 1,630 | 1,680 | +38 | +2.3 | 202,700 |
| 11/29 | 1,744 | 1,788 | 1,576 | 1,642 | -96 | -5.5 | 327,900 |
| 11/22 | 1,545 | 1,743 | 1,521 | 1,738 | +207 | +13.5 | 596,400 |
| 11/15 | 1,325 | 1,557 | 1,319 | 1,531 | +232 | +17.9 | 653,700 |
| 11/8 | 1,484 | 1,529 | 1,261 | 1,299 | -128 | -9.0 | 586,300 |
| 11/1 | 1,332 | 1,509 | 1,300 | 1,427 | +95 | +7.1 | 589,400 |
| 10/25 | 1,358 | 1,448 | 1,322 | 1,332 | -48 | -3.5 | 290,000 |
| 10/18 | 1,232 | 1,390 | 1,232 | 1,380 | +136 | +10.9 | 204,300 |
▶︎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
