アツギ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,277（2025年6月4日）
- 年初来安値
- 809（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/10 | 1,249 | 1,274 | 1,244 | 1,268 | 233,700 | 1,268 |
| 2025/12/9 | 1,236 | 1,248 | 1,230 | 1,235 | 43,900 | 1,235 |
| 2025/12/8 | 1,242 | 1,250 | 1,229 | 1,243 | 84,400 | 1,243 |
| 2025/12/5 | 1,238 | 1,253 | 1,233 | 1,239 | 91,600 | 1,239 |
| 2025/12/4 | 1,239 | 1,254 | 1,234 | 1,245 | 63,700 | 1,245 |
| 2025/12/3 | 1,243 | 1,248 | 1,217 | 1,239 | 83,500 | 1,239 |
| 2025/12/2 | 1,246 | 1,257 | 1,243 | 1,248 | 84,000 | 1,248 |
| 2025/12/1 | 1,231 | 1,237 | 1,225 | 1,237 | 29,800 | 1,237 |
| 2025/11/28 | 1,241 | 1,247 | 1,214 | 1,231 | 148,500 | 1,231 |
| 2025/11/27 | 1,201 | 1,246 | 1,201 | 1,228 | 149,400 | 1,228 |
| 2025/11/26 | 1,171 | 1,200 | 1,168 | 1,198 | 40,500 | 1,198 |
| 2025/11/25 | 1,186 | 1,188 | 1,171 | 1,173 | 26,600 | 1,173 |
| 2025/11/21 | 1,191 | 1,206 | 1,163 | 1,186 | 259,600 | 1,186 |
| 2025/11/20 | 1,145 | 1,211 | 1,140 | 1,196 | 279,400 | 1,196 |
| 2025/11/19 | 1,149 | 1,149 | 1,125 | 1,125 | 66,200 | 1,125 |
| 2025/11/18 | 1,134 | 1,148 | 1,127 | 1,140 | 77,300 | 1,140 |
| 2025/11/17 | 1,136 | 1,150 | 1,118 | 1,136 | 169,000 | 1,136 |
| 2025/11/14 | 1,126 | 1,140 | 1,119 | 1,128 | 64,800 | 1,128 |
| 2025/11/13 | 1,132 | 1,140 | 1,119 | 1,134 | 56,200 | 1,134 |
| 2025/11/12 | 1,150 | 1,160 | 1,116 | 1,135 | 321,400 | 1,135 |
1〜20/244件
