KabuInsight

アトムリビンテック

3426
スタンダード/金属製品/ATOM LIVIN TECH Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,317.01,326.01,317.01,321.0+4.0+0.30%1,700
2026-03-121,316.01,317.01,313.01,317.0+5.0+0.38%900
2026-03-111,311.01,312.01,311.01,312.0+2.0+0.15%200
2026-03-101,317.01,317.01,309.01,310.0-7.0-0.53%1,100
2026-03-091,308.01,317.01,291.01,317.0+2.0+0.15%2,200
2026-03-061,315.01,315.01,315.01,315.00.00.00%—
2026-03-051,321.01,321.01,315.01,315.00.00.00%500
2026-03-041,324.01,324.01,308.01,315.0-9.0-0.68%1,300
2026-03-031,324.01,324.01,324.01,324.00.00.00%100
2026-03-021,327.01,327.01,324.01,324.0-4.0-0.30%800
2026-02-271,327.01,328.01,327.01,328.0+1.0+0.08%900
2026-02-261,325.01,327.01,325.01,327.0+3.0+0.23%400
2026-02-251,320.01,324.01,315.01,324.0+4.0+0.30%1,500
2026-02-241,320.01,320.01,320.01,320.0+3.0+0.23%400
2026-02-201,319.01,319.01,317.01,317.0-3.0-0.23%400
2026-02-191,324.01,324.01,314.01,320.0-4.0-0.30%700
2026-02-181,324.01,324.01,319.01,324.0+4.0+0.30%700
2026-02-171,322.01,322.01,320.01,320.0-3.0-0.23%700
2026-02-161,325.01,329.01,320.01,323.0-1.0-0.08%1,900
2026-02-131,325.01,327.01,324.01,324.0-1.0-0.08%1,500
2026-02-121,325.01,326.01,321.01,325.00.00.00%2,500
2026-02-101,325.01,325.01,325.01,325.00.00.00%1,700
2026-02-091,322.01,330.01,315.01,325.0+5.0+0.38%1,800
2026-02-061,323.01,323.01,320.01,320.0-7.0-0.53%300
2026-02-051,329.01,329.01,324.01,327.0+12.0+0.91%1,000
2026-02-041,326.01,326.01,315.01,315.0-3.0-0.23%1,500
2026-02-031,318.01,318.01,318.01,318.0+1.0+0.08%200
2026-02-021,325.01,325.01,317.01,317.0-1.0-0.08%600
2026-01-301,320.01,320.01,317.01,318.0-12.0-0.90%1,200
2026-01-291,318.01,336.01,314.01,330.0+14.0+1.06%2,100
2026-01-281,331.01,332.01,314.01,316.0-16.0-1.20%1,100
2026-01-271,317.01,332.01,311.01,332.0+23.0+1.76%9,000
2026-01-261,315.01,317.01,309.01,309.0-6.0-0.46%1,000
2026-01-231,310.01,315.01,310.01,315.0+5.0+0.38%1,100
2026-01-221,316.01,317.01,300.01,310.0-12.0-0.91%26,300
2026-01-211,322.01,325.01,322.01,322.00.00.00%500
2026-01-201,322.01,322.01,322.01,322.0-6.0-0.45%200
2026-01-191,320.01,328.01,320.01,328.0-1.0-0.08%2,400
2026-01-161,329.01,329.01,329.01,329.00.00.00%—
2026-01-151,318.01,329.01,313.01,329.0+8.0+0.61%1,500
2026-01-141,323.01,323.01,300.01,321.0-13.0-0.97%2,400
2026-01-131,316.01,334.01,315.01,334.0+20.0+1.52%2,700
2026-01-091,314.01,314.01,314.01,314.00.00.00%300
2026-01-081,314.01,314.01,314.01,314.00.00.00%—
2026-01-071,314.01,314.01,314.01,314.0+1.0+0.08%100
2026-01-061,337.01,337.01,313.01,313.0-14.0-1.06%700
2026-01-051,330.01,330.01,327.01,327.0+4.0+0.30%600
2025-12-301,320.01,323.01,320.01,323.0+1.0+0.08%300
2025-12-291,320.01,322.01,316.01,322.0-1.0-0.08%1,300
2025-12-261,317.01,323.01,315.01,323.0+6.0+0.46%1,800
2025-12-251,316.01,319.01,316.01,317.0+2.0+0.15%2,300
2025-12-241,316.01,319.01,313.01,315.0+1.0+0.08%700
2025-12-231,315.01,315.01,314.01,314.0-1.0-0.08%200
2025-12-221,311.01,315.01,311.01,315.0+5.0+0.38%900
2025-12-191,320.01,320.01,299.01,310.0-10.0-0.76%10,400
2025-12-181,314.01,320.01,314.01,320.00.00.00%300
2025-12-171,320.01,320.01,320.01,320.0+6.0+0.46%100
2025-12-161,314.01,314.01,314.01,314.00.00.00%600
2025-12-151,317.01,317.01,314.01,314.00.00.00%1,000
2025-12-121,315.01,318.01,314.01,314.0-3.0-0.23%1,600
2025-12-111,353.01,353.01,290.01,317.0-26.0-1.94%12,100
2025-12-101,349.01,349.01,343.01,343.0-5.0-0.37%200
2025-12-091,344.01,350.01,344.01,348.0+13.0+0.97%400
2025-12-081,335.01,335.01,335.01,335.00.00.00%—
2025-12-051,335.01,335.01,335.01,335.00.00.00%300
2025-12-041,325.01,335.01,325.01,335.0+11.0+0.83%1,100
2025-12-031,324.01,326.01,324.01,324.0-15.0-1.12%800
2025-12-021,331.01,339.01,331.01,339.0+8.0+0.60%1,000
2025-12-011,328.01,333.01,328.01,331.0+14.0+1.06%900
2025-11-281,313.01,318.01,313.01,317.0+7.0+0.53%800
2025-11-271,338.01,338.01,310.01,310.0-10.0-0.76%1,100
2025-11-261,345.01,345.01,315.01,320.0+5.0+0.38%1,200
2025-11-251,362.01,362.01,306.01,315.0-47.0-3.45%2,000
2025-11-211,376.01,376.01,362.01,362.0-14.0-1.02%500
2025-11-201,380.01,380.01,376.01,376.0-7.0-0.51%1,000
2025-11-191,383.01,383.01,383.01,383.0+3.0+0.22%100
2025-11-181,382.01,382.01,380.01,380.0-14.0-1.00%200
2025-11-171,394.01,394.01,394.01,394.00.00.00%—
2025-11-141,397.01,397.01,394.01,394.0-16.0-1.13%500
2025-11-131,408.01,410.01,408.01,410.0+10.0+0.71%2,000
2025-11-121,400.01,400.01,400.01,400.0+3.0+0.21%100
2025-11-111,397.01,397.01,397.01,397.00.00.00%—
2025-11-101,397.01,397.01,397.01,397.00.00.00%—
2025-11-071,400.01,400.01,390.01,397.0-3.0-0.21%1,300
2025-11-061,400.01,400.01,400.01,400.0+10.0+0.72%700
2025-11-051,389.01,395.01,389.01,390.0-9.0-0.64%300
2025-11-041,404.01,404.01,398.01,399.0-5.0-0.36%2,500
2025-10-311,431.01,432.01,390.01,404.0-26.0-1.82%4,900
2025-10-301,407.01,430.01,407.01,430.0-1.0-0.07%1,200
2025-10-291,444.01,444.01,414.01,431.0-8.0-0.56%2,800
2025-10-281,408.01,439.01,408.01,439.0+6.0+0.42%800
2025-10-271,450.01,459.01,416.01,433.0+13.0+0.92%1,800
2025-10-241,433.01,433.01,420.01,420.0-13.0-0.91%3,200
2025-10-231,440.01,450.01,422.01,433.0-11.0-0.76%2,500
2025-10-221,433.01,448.01,406.01,444.0-1.0-0.07%3,800
2025-10-211,430.01,445.01,402.01,445.0+15.0+1.05%2,700
2025-10-201,394.01,454.01,394.01,430.0+33.0+2.36%3,800
2025-10-171,397.01,397.01,397.01,397.00.00.00%—
2025-10-161,398.01,398.01,396.01,397.0-1.0-0.07%500
2025-10-151,409.01,409.01,395.01,398.0-4.0-0.29%1,900
2025-10-141,398.01,409.01,395.01,402.0+4.0+0.29%3,800
2025-10-101,406.01,410.01,398.01,398.0-24.0-1.69%800
2025-10-091,417.01,422.01,393.01,422.0+2.0+0.14%2,600
2025-10-081,406.01,420.01,406.01,420.0+9.0+0.64%900
2025-10-071,403.01,417.01,400.01,411.0-4.0-0.28%8,700
2025-10-061,413.01,419.01,407.01,415.0+2.0+0.14%2,300
2025-10-031,425.01,425.01,405.01,413.0-12.0-0.84%1,400
2025-10-021,430.01,430.01,406.01,425.0-3.0-0.21%1,900
2025-10-011,427.01,430.01,405.01,428.0+4.0+0.28%2,500
2025-09-301,420.01,424.01,405.01,424.0+4.0+0.28%2,200
2025-09-291,414.01,428.01,403.01,420.0+3.0+0.21%1,100
2025-09-261,410.01,417.01,403.01,417.00.00.00%3,100
2025-09-251,424.01,424.01,403.01,417.0-8.0-0.56%3,200
2025-09-241,411.01,425.01,402.01,425.0+10.0+0.71%3,000
2025-09-221,416.01,420.01,415.01,415.00.00.00%3,300
2025-09-191,426.01,426.01,415.01,415.0-10.0-0.70%4,000
2025-09-181,425.01,425.01,425.01,425.00.00.00%100
2025-09-171,403.01,425.01,396.01,425.0-5.0-0.35%2,800
2025-09-161,400.01,430.01,385.01,430.0+30.0+2.14%4,200
2025-09-121,445.01,449.01,385.01,400.0——4,700

直近120営業日分を表示