アトコア【ATKR】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 153.32 (24/07/16)
52週安値 49.92 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/16 | 66.75 | 67.73 | 65.86 | 66.10 | -0.38 | -0.57 | 775,155 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/13 | 69.29 | 71.31 | 65.58 | 66.48 | -1.83 | -2.68 | 2,061,169 |
25/06/06 | 65.22 | 68.94 | 64.98 | 68.31 | +3.21 | +4.93 | 1,461,501 |
25/05/30 | 66.41 | 68.62 | 64.39 | 65.10 | -0.23 | -0.35 | 1,046,055 |
25/05/23 | 67.52 | 69.01 | 63.93 | 65.33 | -3.59 | -5.21 | 1,459,653 |
25/05/16 | 71.70 | 72.63 | 67.70 | 68.92 | +0.96 | +1.41 | 2,248,407 |
25/05/09 | 65.69 | 69.81 | 64.49 | 67.96 | +2.06 | +3.13 | 3,053,647 |
25/05/02 | 63.66 | 66.78 | 61.53 | 65.90 | +1.97 | +3.08 | 1,945,202 |
25/04/25 | 57.83 | 65.70 | 55.62 | 63.93 | +5.43 | +9.28 | 2,452,827 |
25/04/17 | 59.24 | 59.25 | 56.37 | 58.50 | +0.49 | +0.84 | 1,986,364 |
25/04/11 | 51.45 | 60.39 | 49.92 | 58.01 | +3.95 | +7.31 | 3,484,833 |
25/04/04 | 59.34 | 61.65 | 50.44 | 54.06 | -6.53 | -11 | 2,673,590 |
25/03/28 | 63.75 | 64.97 | 60.04 | 60.59 | -2.02 | -3.23 | 2,530,329 |
25/03/21 | 64.67 | 67.57 | 62.00 | 62.61 | -1.91 | -2.96 | 5,389,177 |
25/03/14 | 64.08 | 66.11 | 61.96 | 64.52 | -0.35 | -0.54 | 2,932,210 |
25/03/07 | 62.03 | 66.00 | 55.91 | 64.87 | +3.37 | +5.48 | 3,394,064 |
25/02/28 | 65.80 | 65.94 | 60.53 | 61.50 | -4.28 | -6.51 | 3,893,659 |
25/02/21 | 72.26 | 72.26 | 65.25 | 65.78 | -6.73 | -9.28 | 2,573,220 |
25/02/14 | 65.48 | 72.72 | 65.00 | 72.51 | +7.05 | +10.8 | 3,724,899 |
25/02/07 | 78.57 | 82.28 | 62.62 | 65.46 | -15.98 | -20 | 9,666,371 |
25/01/31 | 84.38 | 84.74 | 79.96 | 81.44 | -3.46 | -4.08 | 2,292,532 |
25/01/24 | 86.22 | 89.47 | 84.44 | 84.90 | -0.27 | -0.32 | 1,444,301 |
25/01/17 | 81.02 | 86.18 | 80.27 | 85.17 | +3.33 | +4.07 | 2,515,748 |
25/01/10 | 84.99 | 88.96 | 81.01 | 81.84 | -1.60 | -1.92 | 1,863,917 |
25/01/03 | 82.91 | 85.83 | 80.70 | 83.44 | +0.07 | +0.08 | 1,615,541 |
24/12/27 | 83.40 | 84.94 | 81.56 | 83.37 | -0.03 | -0.04 | 1,093,645 |
24/12/20 | 83.87 | 86.71 | 81.01 | 83.40 | -1.44 | -1.70 | 3,404,496 |
24/12/13 | 89.66 | 91.97 | 84.15 | 84.84 | -4.16 | -4.67 | 2,706,212 |
24/12/06 | 94.64 | 95.72 | 88.40 | 89.00 | -5.31 | -5.63 | 2,129,644 |
24/11/29 | 91.55 | 97.32 | 90.31 | 94.31 | +4.62 | +5.15 | 3,215,626 |
24/11/22 | 89.02 | 93.49 | 76.01 | 89.69 | +0.72 | +0.81 | 6,842,149 |