アトラグループ(6029)の株価時系列情報
アトラグループ(6029)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/28 | 247 | 247 | 229 | 235 | 212,800 |
| 2025/08/27 | 255 | 257 | 244 | 247 | 146,100 |
| 2025/08/26 | 250 | 259 | 245 | 251 | 322,600 |
| 2025/08/25 | 240 | 248 | 238 | 248 | 303,300 |
| 2025/08/22 | 245 | 246 | 236 | 236 | 234,700 |
| 2025/08/21 | 242 | 248 | 240 | 246 | 278,000 |
| 2025/08/20 | 243 | 246 | 236 | 243 | 435,900 |
| 2025/08/19 | 251 | 259 | 238 | 240 | 1,126,500 |
| 2025/08/18 | 314 | 319 | 255 | 259 | 2,169,000 |
| 2025/08/15 | 266 | 352 | 262 | 335 | 6,330,100 |
| 2025/08/14 | 253 | 311 | 249 | 274 | 3,284,200 |
| 2025/08/13 | 225 | 260 | 215 | 251 | 3,341,300 |
| 2025/08/12 | 194 | 233 | 191 | 228 | 2,293,400 |
| 2025/08/08 | 198 | 200 | 189 | 189 | 185,900 |
| 2025/08/07 | 190 | 199 | 188 | 199 | 249,700 |
| 2025/08/06 | 190 | 190 | 187 | 188 | 48,900 |
| 2025/08/05 | 185 | 190 | 185 | 188 | 57,700 |
| 2025/08/04 | 183 | 188 | 183 | 185 | 50,800 |
| 2025/08/01 | 188 | 191 | 185 | 186 | 156,200 |
| 2025/07/31 | 192 | 192 | 188 | 190 | 55,800 |
| 2025/07/30 | 195 | 197 | 187 | 189 | 162,300 |
| 2025/07/29 | 195 | 197 | 190 | 196 | 112,400 |
| 2025/07/28 | 189 | 197 | 188 | 195 | 185,100 |
| 2025/07/25 | 191 | 197 | 184 | 186 | 172,200 |
| 2025/07/24 | 194 | 194 | 187 | 191 | 140,900 |
| 2025/07/23 | 187 | 194 | 186 | 194 | 95,300 |
| 2025/07/22 | 190 | 193 | 183 | 186 | 127,600 |
| 2025/07/18 | 186 | 194 | 184 | 189 | 292,800 |
| 2025/07/17 | 173 | 186 | 171 | 186 | 468,700 |
| 2025/07/16 | 167 | 176 | 166 | 173 | 573,300 |
| 2025/07/15 | 178 | 198 | 170 | 170 | 2,812,600 |
| 2025/07/14 | 181 | 185 | 178 | 178 | 184,600 |
| 2025/07/11 | 175 | 183 | 175 | 180 | 142,200 |
| 2025/07/10 | 180 | 180 | 173 | 175 | 146,900 |
| 2025/07/09 | 172 | 182 | 172 | 178 | 344,000 |
| 2025/07/08 | 165 | 172 | 163 | 172 | 226,100 |
| 2025/07/07 | 163 | 172 | 162 | 165 | 332,000 |
| 2025/07/04 | 160 | 164 | 160 | 163 | 109,800 |
| 2025/07/03 | 162 | 170 | 158 | 161 | 539,200 |
| 2025/07/02 | 167 | 167 | 161 | 162 | 150,000 |
| 2025/07/01 | 169 | 169 | 165 | 168 | 75,100 |
| 2025/06/30 | 166 | 171 | 165 | 168 | 192,400 |
| 2025/06/27 | 168 | 168 | 164 | 165 | 117,600 |
| 2025/06/26 | 168 | 174 | 165 | 168 | 299,500 |
| 2025/06/25 | 170 | 170 | 163 | 165 | 276,400 |
| 2025/06/24 | 168 | 174 | 166 | 171 | 407,500 |
| 2025/06/23 | 177 | 180 | 167 | 167 | 707,800 |
| 2025/06/20 | 171 | 208 | 171 | 181 | 5,108,300 |
| 2025/06/19 | 175 | 244 | 159 | 171 | 10,345,200 |
| 2025/06/18 | 168 | 196 | 158 | 194 | 3,421,800 |
| 2025/06/17 | 158 | 176 | 156 | 163 | 1,835,100 |
| 2025/06/16 | 151 | 160 | 151 | 158 | 154,900 |
| 2025/06/13 | 152 | 154 | 147 | 151 | 100,100 |
| 2025/06/12 | 151 | 152 | 150 | 151 | 34,300 |
| 2025/06/11 | 153 | 153 | 149 | 150 | 32,800 |
| 2025/06/10 | 146 | 153 | 146 | 152 | 72,900 |
| 2025/06/09 | 146 | 150 | 144 | 148 | 122,000 |
| 2025/06/06 | 152 | 152 | 145 | 145 | 137,900 |
| 2025/06/05 | 154 | 156 | 151 | 152 | 39,700 |
| 2025/06/04 | 159 | 159 | 154 | 154 | 88,600 |
| 2025/06/03 | 156 | 159 | 153 | 159 | 94,500 |
| 2025/06/02 | 152 | 158 | 148 | 155 | 145,400 |
| 2025/05/30 | 151 | 152 | 149 | 149 | 33,100 |
| 2025/05/29 | 153 | 156 | 149 | 150 | 125,100 |
| 2025/05/28 | 160 | 160 | 152 | 153 | 134,200 |
| 2025/05/27 | 158 | 160 | 154 | 155 | 175,500 |
| 2025/05/26 | 155 | 161 | 155 | 158 | 340,800 |
| 2025/05/23 | 156 | 158 | 152 | 154 | 240,100 |
| 2025/05/22 | 158 | 162 | 155 | 156 | 371,000 |
| 2025/05/21 | 169 | 174 | 157 | 162 | 813,400 |
| 2025/05/20 | 174 | 186 | 168 | 170 | 1,850,300 |
| 2025/05/19 | 176 | 210 | 173 | 186 | 4,807,600 |
| 2025/05/16 | 160 | 178 | 154 | 175 | 2,106,600 |
| 2025/05/15 | 150 | 155 | 148 | 150 | 716,400 |
| 2025/05/14 | 150 | 170 | 148 | 155 | 3,537,600 |
| 2025/05/13 | 140 | 161 | 137 | 150 | 4,241,500 |
| 2025/05/12 | 138 | 142 | 138 | 140 | 263,000 |
| 2025/05/09 | 137 | 140 | 136 | 138 | 465,100 |
| 2025/05/08 | 139 | 142 | 136 | 139 | 805,700 |
| 2025/05/07 | 138 | 154 | 136 | 139 | 8,237,900 |
| 2025/05/02 | 164 | 196 | 132 | 135 | 12,644,200 |
| 2025/05/01 | 136 | 164 | 132 | 164 | 3,405,600 |
| 2025/04/30 | 132 | 141 | 130 | 136 | 2,210,400 |
| 2025/04/28 | 133 | 134 | 130 | 131 | 174,500 |
| 2025/04/25 | 132 | 134 | 131 | 132 | 113,700 |
| 2025/04/24 | 133 | 134 | 130 | 131 | 382,300 |
| 2025/04/23 | 134 | 136 | 132 | 133 | 361,900 |
| 2025/04/22 | 134 | 136 | 132 | 132 | 400,800 |
| 2025/04/21 | 139 | 144 | 132 | 134 | 971,800 |
| 2025/04/18 | 148 | 151 | 137 | 137 | 847,800 |
| 2025/04/17 | 173 | 184 | 147 | 147 | 1,672,300 |
| 2025/04/16 | 188 | 199 | 169 | 174 | 2,093,300 |
| 2025/04/15 | 162 | 222 | 158 | 184 | 11,554,400 |
| 2025/04/14 | 142 | 179 | 138 | 179 | 7,321,300 |
| 2025/04/11 | 136 | 148 | 136 | 140 | 327,400 |
| 2025/04/10 | 138 | 166 | 134 | 138 | 2,674,300 |
| 2025/04/09 | 131 | 139 | 131 | 135 | 241,700 |
| 2025/04/08 | 123 | 154 | 119 | 136 | 2,642,900 |
| 2025/04/07 | 121 | 142 | 115 | 116 | 1,995,600 |
| 2025/04/04 | 132 | 135 | 126 | 126 | 72,700 |
| 2025/04/03 | 129 | 145 | 128 | 132 | 914,900 |
| 2025/04/02 | 132 | 145 | 128 | 133 | 686,700 |
| 2025/04/01 | 139 | 140 | 130 | 130 | 105,600 |
| 2025/03/31 | 139 | 142 | 135 | 138 | 157,200 |
| 2025/03/28 | 147 | 147 | 137 | 137 | 367,500 |
| 2025/03/27 | 141 | 169 | 137 | 149 | 2,619,400 |
| 2025/03/26 | 136 | 157 | 136 | 142 | 1,123,600 |
| 2025/03/25 | 132 | 163 | 126 | 141 | 4,082,700 |
| 2025/03/24 | 127 | 140 | 126 | 132 | 443,100 |
| 2025/03/21 | 126 | 145 | 123 | 125 | 947,400 |
| 2025/03/19 | 126 | 127 | 125 | 125 | 20,200 |
| 2025/03/18 | 127 | 128 | 125 | 126 | 37,200 |
| 2025/03/17 | 126 | 127 | 125 | 127 | 46,800 |
| 2025/03/14 | 125 | 126 | 123 | 126 | 29,100 |
| 2025/03/13 | 124 | 125 | 123 | 125 | 38,000 |
| 2025/03/12 | 123 | 143 | 121 | 123 | 727,700 |
| 2025/03/11 | 125 | 125 | 123 | 123 | 14,400 |
| 2025/03/10 | 126 | 126 | 125 | 125 | 6,000 |
| 2025/03/07 | 126 | 127 | 125 | 126 | 15,000 |
| 2025/03/06 | 126 | 127 | 125 | 126 | 5,500 |
| 2025/03/05 | 123 | 127 | 122 | 126 | 19,100 |
| 2025/03/04 | 123 | 124 | 123 | 123 | 9,000 |
| 2025/03/03 | 123 | 124 | 122 | 122 | 18,000 |
| 2025/02/28 | 125 | 125 | 120 | 122 | 71,600 |
| 2025/02/27 | 126 | 126 | 125 | 125 | 11,000 |
| 2025/02/26 | 128 | 128 | 125 | 125 | 9,500 |
| 2025/02/25 | 128 | 128 | 126 | 128 | 12,600 |
| 2025/02/21 | 128 | 128 | 125 | 128 | 11,400 |
| 2025/02/20 | 127 | 129 | 126 | 126 | 11,600 |
| 2025/02/19 | 128 | 128 | 127 | 127 | 31,600 |
| 2025/02/18 | 125 | 128 | 124 | 128 | 33,100 |
| 2025/02/17 | 127 | 127 | 121 | 125 | 112,800 |
| 2025/02/14 | 128 | 131 | 127 | 131 | 28,600 |
| 2025/02/13 | 128 | 129 | 127 | 127 | 8,900 |
| 2025/02/12 | 128 | 129 | 127 | 127 | 48,000 |
| 2025/02/10 | 127 | 128 | 126 | 128 | 22,500 |
| 2025/02/07 | 125 | 127 | 124 | 127 | 29,100 |
| 2025/02/06 | 126 | 128 | 124 | 124 | 26,100 |
| 2025/02/05 | 125 | 127 | 125 | 125 | 13,700 |
| 2025/02/04 | 125 | 127 | 125 | 125 | 11,600 |
| 2025/02/03 | 124 | 127 | 124 | 124 | 14,400 |
| 2025/01/31 | 124 | 126 | 123 | 125 | 59,800 |
| 2025/01/30 | 126 | 127 | 124 | 124 | 115,300 |
| 2025/01/29 | 127 | 127 | 126 | 127 | 14,000 |
| 2025/01/28 | 127 | 127 | 125 | 126 | 18,600 |
| 2025/01/27 | 128 | 128 | 126 | 126 | 17,600 |
| 2025/01/24 | 126 | 128 | 124 | 128 | 45,200 |
| 2025/01/23 | 125 | 127 | 124 | 126 | 35,600 |
| 2025/01/22 | 129 | 138 | 125 | 127 | 340,800 |
| 2025/01/21 | 125 | 127 | 124 | 124 | 16,300 |
| 2025/01/20 | 124 | 126 | 122 | 125 | 40,400 |
| 2025/01/17 | 126 | 126 | 122 | 122 | 58,000 |
| 2025/01/16 | 127 | 128 | 126 | 126 | 23,700 |
| 2025/01/15 | 128 | 128 | 125 | 126 | 28,200 |
| 2025/01/14 | 130 | 130 | 127 | 128 | 32,900 |
| 2025/01/10 | 129 | 131 | 128 | 129 | 68,500 |
| 2025/01/09 | 132 | 132 | 130 | 130 | 21,300 |
| 2025/01/08 | 133 | 133 | 131 | 131 | 18,800 |
| 2025/01/07 | 133 | 134 | 132 | 132 | 28,000 |
| 2025/01/06 | 135 | 136 | 132 | 133 | 38,000 |
| 2024/12/30 | 138 | 138 | 134 | 135 | 36,000 |
| 2024/12/27 | 132 | 138 | 131 | 138 | 157,500 |
| 2024/12/26 | 140 | 141 | 138 | 140 | 83,900 |
| 2024/12/25 | 141 | 141 | 136 | 140 | 62,800 |
| 2024/12/24 | 140 | 141 | 135 | 139 | 121,500 |
| 2024/12/23 | 149 | 151 | 138 | 140 | 454,500 |
| 2024/12/20 | 153 | 163 | 141 | 144 | 1,751,600 |
| 2024/12/19 | 139 | 139 | 131 | 133 | 118,500 |
| 2024/12/18 | 145 | 145 | 133 | 137 | 361,000 |
| 2024/12/17 | 132 | 169 | 132 | 145 | 3,060,800 |
| 2024/12/16 | 130 | 130 | 127 | 127 | 14,700 |
| 2024/12/13 | 130 | 130 | 128 | 128 | 53,000 |
| 2024/12/12 | 130 | 130 | 128 | 130 | 17,400 |
| 2024/12/11 | 130 | 130 | 126 | 130 | 287,200 |
| 2024/12/10 | 130 | 130 | 129 | 130 | 69,300 |
| 2024/12/09 | 130 | 130 | 128 | 130 | 33,900 |
| 2024/12/06 | 130 | 130 | 124 | 128 | 51,700 |
| 2024/12/05 | 129 | 130 | 128 | 130 | 18,500 |
| 2024/12/04 | 129 | 129 | 126 | 128 | 17,400 |
| 2024/12/03 | 129 | 131 | 128 | 128 | 31,300 |
| 2024/12/02 | 131 | 131 | 128 | 131 | 22,200 |
| 2024/11/29 | 129 | 132 | 129 | 129 | 20,300 |
| 2024/11/28 | 130 | 130 | 127 | 128 | 32,200 |
| 2024/11/27 | 129 | 131 | 128 | 130 | 15,700 |
| 2024/11/26 | 131 | 132 | 126 | 129 | 22,100 |
| 2024/11/25 | 132 | 132 | 130 | 130 | 24,400 |
| 2024/11/22 | 131 | 134 | 130 | 131 | 41,100 |
| 2024/11/21 | 130 | 131 | 128 | 130 | 21,000 |
| 2024/11/20 | 132 | 132 | 128 | 129 | 17,200 |
| 2024/11/19 | 132 | 132 | 130 | 132 | 8,900 |
| 2024/11/18 | 134 | 134 | 128 | 132 | 32,900 |
| 2024/11/15 | 133 | 134 | 133 | 134 | 3,000 |
| 2024/11/14 | 133 | 134 | 133 | 133 | 10,000 |
| 2024/11/13 | 134 | 135 | 133 | 133 | 6,400 |
| 2024/11/12 | 135 | 135 | 132 | 135 | 9,100 |
| 2024/11/11 | 133 | 134 | 132 | 134 | 6,200 |
| 2024/11/08 | 132 | 133 | 132 | 133 | 7,400 |
| 2024/11/07 | 133 | 133 | 131 | 132 | 3,100 |
| 2024/11/06 | 129 | 133 | 129 | 130 | 17,600 |
| 2024/11/05 | 128 | 130 | 128 | 129 | 5,000 |