暗号資産
FISCO BTC Index
7/26 7:50:42
17,328,993
3529 東証スタンダード 繊維製品
アツギ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 690.0 | 709.0 | 681.0 | 694.0 | 186,700 | 694.0 |
| 2024/9/3 | 735.0 | 736.0 | 704.0 | 705.0 | 142,500 | 705.0 |
| 2024/9/2 | 773.0 | 777.0 | 738.0 | 743.0 | 90,500 | 743.0 |
| 2024/8/30 | 758.0 | 774.0 | 758.0 | 770.0 | 33,400 | 770.0 |
| 2024/8/29 | 757.0 | 767.0 | 752.0 | 761.0 | 51,300 | 761.0 |
| 2024/8/28 | 747.0 | 760.0 | 746.0 | 760.0 | 67,500 | 760.0 |
| 2024/8/27 | 750.0 | 758.0 | 744.0 | 746.0 | 42,700 | 746.0 |
| 2024/8/26 | 763.0 | 770.0 | 743.0 | 760.0 | 104,200 | 760.0 |
| 2024/8/23 | 758.0 | 770.0 | 752.0 | 753.0 | 54,500 | 753.0 |
| 2024/8/22 | 757.0 | 779.0 | 753.0 | 758.0 | 143,100 | 758.0 |
| 2024/8/21 | 744.0 | 757.0 | 723.0 | 756.0 | 220,800 | 756.0 |
| 2024/8/20 | 778.0 | 779.0 | 735.0 | 745.0 | 211,400 | 745.0 |
| 2024/8/19 | 780.0 | 805.0 | 763.0 | 770.0 | 252,200 | 770.0 |
| 2024/8/16 | 778.0 | 793.0 | 765.0 | 793.0 | 143,400 | 793.0 |
| 2024/8/15 | 766.0 | 808.0 | 760.0 | 774.0 | 399,700 | 774.0 |
| 2024/8/14 | 802.0 | 802.0 | 720.0 | 769.0 | 407,100 | 769.0 |
| 2024/8/13 | 803.0 | 816.0 | 771.0 | 795.0 | 433,200 | 795.0 |
| 2024/8/9 | 771.0 | 807.0 | 760.0 | 803.0 | 353,000 | 803.0 |
| 2024/8/8 | 749.0 | 759.0 | 736.0 | 748.0 | 371,100 | 748.0 |
| 2024/8/7 | 684.0 | 762.0 | 683.0 | 755.0 | 501,300 | 755.0 |