アトム
7412スタンダード/小売業/ATOM CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 632.0 | 640.0 | 632.0 | 639.0 | +6.0 | +0.95% | 426,000 |
| 2026-03-12 | 631.0 | 633.0 | 626.0 | 633.0 | +4.0 | +0.64% | 375,600 |
| 2026-03-11 | 630.0 | 632.0 | 627.0 | 629.0 | +3.0 | +0.48% | 210,800 |
| 2026-03-10 | 631.0 | 632.0 | 624.0 | 626.0 | 0.0 | 0.00% | 180,400 |
| 2026-03-09 | 623.0 | 632.0 | 621.0 | 626.0 | -4.0 | -0.63% | 425,000 |
| 2026-03-06 | 621.0 | 630.0 | 617.0 | 630.0 | +9.0 | +1.45% | 234,500 |
| 2026-03-05 | 625.0 | 630.0 | 620.0 | 621.0 | +2.0 | +0.32% | 359,400 |
| 2026-03-04 | 611.0 | 620.0 | 607.0 | 619.0 | +2.0 | +0.32% | 382,500 |
| 2026-03-03 | 624.0 | 626.0 | 615.0 | 617.0 | -7.0 | -1.12% | 243,600 |
| 2026-03-02 | 625.0 | 629.0 | 619.0 | 624.0 | -3.0 | -0.48% | 322,300 |
| 2026-02-27 | 629.0 | 632.0 | 623.0 | 627.0 | 0.0 | 0.00% | 437,200 |
| 2026-02-26 | 617.0 | 628.0 | 615.0 | 627.0 | +16.0 | +2.62% | 330,200 |
| 2026-02-25 | 616.0 | 617.0 | 608.0 | 611.0 | -4.0 | -0.65% | 262,300 |
| 2026-02-24 | 610.0 | 617.0 | 607.0 | 615.0 | +4.0 | +0.65% | 243,200 |
| 2026-02-20 | 609.0 | 613.0 | 608.0 | 611.0 | +1.0 | +0.16% | 189,000 |
| 2026-02-19 | 601.0 | 612.0 | 596.0 | 610.0 | +8.0 | +1.33% | 452,900 |
| 2026-02-18 | 606.0 | 609.0 | 600.0 | 602.0 | -3.0 | -0.50% | 235,100 |
| 2026-02-17 | 612.0 | 613.0 | 605.0 | 605.0 | -2.0 | -0.33% | 169,700 |
| 2026-02-16 | 606.0 | 618.0 | 603.0 | 607.0 | +1.0 | +0.17% | 288,400 |
| 2026-02-13 | 614.0 | 615.0 | 598.0 | 606.0 | -8.0 | -1.30% | 455,200 |
| 2026-02-12 | 606.0 | 615.0 | 603.0 | 614.0 | -12.0 | -1.92% | 988,100 |
| 2026-02-10 | 625.0 | 632.0 | 624.0 | 626.0 | -2.0 | -0.32% | 348,400 |
| 2026-02-09 | 629.0 | 633.0 | 623.0 | 628.0 | -2.0 | -0.32% | 298,300 |
| 2026-02-06 | 632.0 | 632.0 | 623.0 | 630.0 | -2.0 | -0.32% | 395,500 |
| 2026-02-05 | 630.0 | 632.0 | 626.0 | 632.0 | +4.0 | +0.64% | 322,500 |
| 2026-02-04 | 622.0 | 629.0 | 620.0 | 628.0 | +7.0 | +1.13% | 273,200 |
| 2026-02-03 | 620.0 | 625.0 | 616.0 | 621.0 | +2.0 | +0.32% | 423,200 |
| 2026-02-02 | 605.0 | 619.0 | 605.0 | 619.0 | +14.0 | +2.31% | 609,700 |
| 2026-01-30 | 600.0 | 605.0 | 597.0 | 605.0 | +3.0 | +0.50% | 229,200 |
| 2026-01-29 | 601.0 | 604.0 | 596.0 | 602.0 | -1.0 | -0.17% | 210,600 |
| 2026-01-28 | 603.0 | 606.0 | 595.0 | 603.0 | -3.0 | -0.50% | 487,600 |
| 2026-01-27 | 604.0 | 609.0 | 599.0 | 606.0 | +3.0 | +0.50% | 492,300 |
| 2026-01-26 | 605.0 | 607.0 | 600.0 | 603.0 | -1.0 | -0.17% | 415,200 |
| 2026-01-23 | 596.0 | 605.0 | 595.0 | 604.0 | +12.0 | +2.03% | 401,100 |
| 2026-01-22 | 596.0 | 599.0 | 586.0 | 592.0 | -2.0 | -0.34% | 281,500 |
| 2026-01-21 | 597.0 | 597.0 | 585.0 | 594.0 | -4.0 | -0.67% | 487,600 |
| 2026-01-20 | 599.0 | 602.0 | 592.0 | 598.0 | +6.0 | +1.01% | 647,400 |
| 2026-01-19 | 584.0 | 595.0 | 580.0 | 592.0 | +14.0 | +2.42% | 646,600 |
| 2026-01-16 | 582.0 | 585.0 | 576.0 | 578.0 | -2.0 | -0.34% | 498,600 |
| 2026-01-15 | 568.0 | 581.0 | 567.0 | 580.0 | +15.0 | +2.65% | 691,800 |
| 2026-01-14 | 558.0 | 570.0 | 556.0 | 565.0 | +7.0 | +1.25% | 440,900 |
| 2026-01-13 | 562.0 | 563.0 | 556.0 | 558.0 | -5.0 | -0.89% | 512,600 |
| 2026-01-09 | 565.0 | 565.0 | 560.0 | 563.0 | -2.0 | -0.35% | 267,100 |
| 2026-01-08 | 560.0 | 566.0 | 559.0 | 565.0 | +6.0 | +1.07% | 462,800 |
| 2026-01-07 | 552.0 | 563.0 | 550.0 | 559.0 | +9.0 | +1.64% | 459,800 |
| 2026-01-06 | 553.0 | 554.0 | 548.0 | 550.0 | -1.0 | -0.18% | 298,700 |
| 2026-01-05 | 554.0 | 559.0 | 547.0 | 551.0 | -2.0 | -0.36% | 640,200 |
| 2025-12-30 | 550.0 | 555.0 | 548.0 | 553.0 | +4.0 | +0.73% | 432,500 |
| 2025-12-29 | 545.0 | 550.0 | 543.0 | 549.0 | +8.0 | +1.48% | 415,300 |
| 2025-12-26 | 537.0 | 544.0 | 537.0 | 541.0 | +6.0 | +1.12% | 830,000 |
| 2025-12-25 | 529.0 | 538.0 | 525.0 | 535.0 | +7.0 | +1.33% | 837,800 |
| 2025-12-24 | 529.0 | 533.0 | 528.0 | 528.0 | 0.0 | 0.00% | 563,000 |
| 2025-12-23 | 518.0 | 528.0 | 517.0 | 528.0 | +11.0 | +2.13% | 820,300 |
| 2025-12-22 | 532.0 | 532.0 | 516.0 | 517.0 | -15.0 | -2.82% | 1,388,400 |
| 2025-12-19 | 538.0 | 538.0 | 532.0 | 532.0 | -7.0 | -1.30% | 483,800 |
| 2025-12-18 | 542.0 | 543.0 | 534.0 | 539.0 | +1.0 | +0.19% | 421,800 |
| 2025-12-17 | 546.0 | 547.0 | 536.0 | 538.0 | -8.0 | -1.47% | 495,000 |
| 2025-12-16 | 547.0 | 553.0 | 545.0 | 546.0 | +2.0 | +0.37% | 676,400 |
| 2025-12-15 | 537.0 | 546.0 | 536.0 | 544.0 | +11.0 | +2.06% | 599,000 |
| 2025-12-12 | 525.0 | 537.0 | 525.0 | 533.0 | +8.0 | +1.52% | 798,200 |
| 2025-12-11 | 524.0 | 526.0 | 521.0 | 525.0 | -1.0 | -0.19% | 610,100 |
| 2025-12-10 | 523.0 | 528.0 | 523.0 | 526.0 | +1.0 | +0.19% | 400,300 |
| 2025-12-09 | 530.0 | 531.0 | 522.0 | 525.0 | -4.0 | -0.76% | 636,700 |
| 2025-12-08 | 531.0 | 534.0 | 527.0 | 529.0 | -8.0 | -1.49% | 495,500 |
| 2025-12-05 | 526.0 | 538.0 | 523.0 | 537.0 | +10.0 | +1.90% | 692,000 |
| 2025-12-04 | 531.0 | 532.0 | 526.0 | 527.0 | -5.0 | -0.94% | 589,700 |
| 2025-12-03 | 540.0 | 541.0 | 532.0 | 532.0 | -8.0 | -1.48% | 476,500 |
| 2025-12-02 | 550.0 | 551.0 | 539.0 | 540.0 | -10.0 | -1.82% | 469,600 |
| 2025-12-01 | 554.0 | 554.0 | 545.0 | 550.0 | -4.0 | -0.72% | 442,400 |
| 2025-11-28 | 552.0 | 557.0 | 551.0 | 554.0 | +1.0 | +0.18% | 409,200 |
| 2025-11-27 | 551.0 | 554.0 | 550.0 | 553.0 | +1.0 | +0.18% | 280,700 |
| 2025-11-26 | 549.0 | 552.0 | 547.0 | 552.0 | +3.0 | +0.55% | 301,100 |
| 2025-11-25 | 549.0 | 551.0 | 545.0 | 549.0 | 0.0 | 0.00% | 315,500 |
| 2025-11-21 | 540.0 | 552.0 | 536.0 | 549.0 | +13.0 | +2.43% | 592,500 |
| 2025-11-20 | 538.0 | 540.0 | 535.0 | 536.0 | -3.0 | -0.56% | 349,800 |
| 2025-11-19 | 543.0 | 547.0 | 539.0 | 539.0 | -2.0 | -0.37% | 404,300 |
| 2025-11-18 | 545.0 | 546.0 | 540.0 | 541.0 | -6.0 | -1.10% | 293,300 |
| 2025-11-17 | 546.0 | 548.0 | 538.0 | 547.0 | -1.0 | -0.18% | 406,300 |
| 2025-11-14 | 558.0 | 562.0 | 547.0 | 548.0 | -10.0 | -1.79% | 426,900 |
| 2025-11-13 | 553.0 | 564.0 | 553.0 | 558.0 | +8.0 | +1.45% | 449,700 |
| 2025-11-12 | 548.0 | 554.0 | 548.0 | 550.0 | +2.0 | +0.36% | 318,800 |
| 2025-11-11 | 556.0 | 558.0 | 548.0 | 548.0 | -7.0 | -1.26% | 526,000 |
| 2025-11-10 | 536.0 | 559.0 | 532.0 | 555.0 | +24.0 | +4.52% | 1,000,300 |
| 2025-11-07 | 511.0 | 534.0 | 510.0 | 531.0 | +11.0 | +2.12% | 942,000 |
| 2025-11-06 | 532.0 | 532.0 | 519.0 | 520.0 | -15.0 | -2.80% | 1,101,800 |
| 2025-11-05 | 539.0 | 542.0 | 533.0 | 535.0 | -4.0 | -0.74% | 595,800 |
| 2025-11-04 | 541.0 | 542.0 | 531.0 | 539.0 | -3.0 | -0.55% | 862,800 |
| 2025-10-31 | 539.0 | 548.0 | 539.0 | 542.0 | +3.0 | +0.56% | 642,600 |
| 2025-10-30 | 543.0 | 548.0 | 539.0 | 539.0 | -9.0 | -1.64% | 924,400 |
| 2025-10-29 | 559.0 | 559.0 | 546.0 | 548.0 | -15.0 | -2.66% | 983,900 |
| 2025-10-28 | 570.0 | 570.0 | 563.0 | 563.0 | -8.0 | -1.40% | 712,600 |
| 2025-10-27 | 575.0 | 578.0 | 570.0 | 571.0 | -6.0 | -1.04% | 620,200 |
| 2025-10-24 | 584.0 | 585.0 | 575.0 | 577.0 | -7.0 | -1.20% | 506,600 |
| 2025-10-23 | 585.0 | 588.0 | 581.0 | 584.0 | +2.0 | +0.34% | 265,800 |
| 2025-10-22 | 578.0 | 583.0 | 574.0 | 582.0 | +4.0 | +0.69% | 476,400 |
| 2025-10-21 | 585.0 | 585.0 | 577.0 | 578.0 | -7.0 | -1.20% | 731,600 |
| 2025-10-20 | 597.0 | 597.0 | 585.0 | 585.0 | -10.0 | -1.68% | 442,200 |
| 2025-10-17 | 582.0 | 595.0 | 582.0 | 595.0 | +11.0 | +1.88% | 464,600 |
| 2025-10-16 | 585.0 | 587.0 | 581.0 | 584.0 | -5.0 | -0.85% | 710,500 |
| 2025-10-15 | 599.0 | 603.0 | 588.0 | 589.0 | -6.0 | -1.01% | 609,900 |
| 2025-10-14 | 589.0 | 599.0 | 581.0 | 595.0 | +4.0 | +0.68% | 740,800 |
| 2025-10-10 | 585.0 | 592.0 | 581.0 | 591.0 | +2.0 | +0.34% | 755,900 |
| 2025-10-09 | 602.0 | 602.0 | 589.0 | 589.0 | -13.0 | -2.16% | 1,189,900 |
| 2025-10-08 | 607.0 | 609.0 | 602.0 | 602.0 | -3.0 | -0.50% | 569,600 |
| 2025-10-07 | 606.0 | 607.0 | 602.0 | 605.0 | -1.0 | -0.17% | 538,900 |
| 2025-10-06 | 615.0 | 618.0 | 606.0 | 606.0 | -2.0 | -0.33% | 588,200 |
| 2025-10-03 | 607.0 | 616.0 | 607.0 | 608.0 | +2.0 | +0.33% | 585,400 |
| 2025-10-02 | 622.0 | 624.0 | 606.0 | 606.0 | -15.0 | -2.42% | 742,500 |
| 2025-10-01 | 640.0 | 641.0 | 619.0 | 621.0 | -19.0 | -2.97% | 720,500 |
| 2025-09-30 | 641.0 | 647.0 | 640.0 | 640.0 | -1.0 | -0.16% | 537,000 |
| 2025-09-29 | 647.0 | 648.0 | 641.0 | 641.0 | -16.0 | -2.44% | 1,094,200 |
| 2025-09-26 | 662.0 | 663.0 | 657.0 | 657.0 | -6.0 | -0.90% | 2,014,600 |
| 2025-09-25 | 663.0 | 664.0 | 662.0 | 663.0 | 0.0 | 0.00% | 571,000 |
| 2025-09-24 | 664.0 | 665.0 | 663.0 | 663.0 | -1.0 | -0.15% | 401,000 |
| 2025-09-22 | 666.0 | 668.0 | 664.0 | 664.0 | -5.0 | -0.75% | 332,000 |
| 2025-09-19 | 663.0 | 669.0 | 662.0 | 669.0 | +4.0 | +0.60% | 335,500 |
| 2025-09-18 | 664.0 | 666.0 | 663.0 | 665.0 | 0.0 | 0.00% | 126,700 |
| 2025-09-17 | 664.0 | 666.0 | 663.0 | 665.0 | +1.0 | +0.15% | 129,300 |
| 2025-09-16 | 662.0 | 665.0 | 661.0 | 664.0 | +2.0 | +0.30% | 177,300 |
| 2025-09-12 | 662.0 | 663.0 | 660.0 | 662.0 | — | — | 133,100 |
直近120営業日分を表示