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 |
|---|---|---|---|---|---|
| 2024/07/26 | 163 | 166 | 163 | 164 | 56,200 |
| 2024/07/25 | 166 | 168 | 163 | 163 | 32,700 |
| 2024/07/24 | 168 | 168 | 166 | 166 | 27,300 |
| 2024/07/23 | 170 | 172 | 167 | 169 | 20,700 |
| 2024/07/22 | 169 | 171 | 167 | 170 | 30,000 |
| 2024/07/19 | 171 | 171 | 168 | 168 | 16,800 |
| 2024/07/18 | 173 | 173 | 169 | 171 | 38,500 |
| 2024/07/17 | 170 | 173 | 170 | 173 | 95,900 |
| 2024/07/16 | 170 | 175 | 165 | 169 | 180,500 |
| 2024/07/12 | 163 | 165 | 162 | 165 | 56,200 |
| 2024/07/11 | 164 | 165 | 163 | 164 | 38,900 |
| 2024/07/10 | 166 | 167 | 165 | 165 | 10,200 |
| 2024/07/09 | 166 | 168 | 165 | 165 | 33,500 |
| 2024/07/08 | 168 | 168 | 165 | 165 | 13,300 |
| 2024/07/05 | 166 | 169 | 166 | 166 | 42,800 |
| 2024/07/04 | 167 | 169 | 165 | 169 | 34,000 |
| 2024/07/03 | 166 | 170 | 166 | 167 | 27,600 |
| 2024/07/02 | 168 | 168 | 166 | 167 | 21,600 |
| 2024/07/01 | 169 | 170 | 165 | 168 | 45,000 |
| 2024/06/28 | 163 | 167 | 163 | 165 | 43,700 |
| 2024/06/27 | 164 | 167 | 164 | 164 | 35,700 |
| 2024/06/26 | 166 | 168 | 163 | 166 | 50,800 |
| 2024/06/25 | 167 | 168 | 165 | 166 | 12,600 |
| 2024/06/24 | 169 | 169 | 164 | 166 | 42,700 |
| 2024/06/21 | 161 | 169 | 161 | 164 | 162,800 |
| 2024/06/20 | 163 | 165 | 162 | 162 | 10,500 |
| 2024/06/19 | 161 | 165 | 161 | 164 | 44,600 |
| 2024/06/18 | 164 | 164 | 162 | 163 | 32,700 |
| 2024/06/17 | 161 | 165 | 161 | 162 | 35,600 |
| 2024/06/14 | 161 | 163 | 160 | 162 | 27,600 |
| 2024/06/13 | 161 | 164 | 161 | 162 | 18,800 |
| 2024/06/12 | 162 | 164 | 160 | 163 | 33,700 |
| 2024/06/11 | 161 | 163 | 161 | 162 | 5,200 |
| 2024/06/10 | 162 | 163 | 161 | 163 | 15,500 |
| 2024/06/07 | 161 | 162 | 160 | 162 | 16,400 |
| 2024/06/06 | 162 | 163 | 161 | 162 | 17,200 |
| 2024/06/05 | 162 | 164 | 161 | 161 | 41,900 |
| 2024/06/04 | 163 | 178 | 161 | 163 | 608,800 |
| 2024/06/03 | 162 | 163 | 160 | 163 | 22,700 |
| 2024/05/31 | 158 | 161 | 158 | 160 | 10,900 |
| 2024/05/30 | 159 | 161 | 156 | 161 | 45,500 |
| 2024/05/29 | 164 | 164 | 160 | 160 | 16,200 |
| 2024/05/28 | 161 | 166 | 161 | 163 | 76,000 |
| 2024/05/27 | 160 | 163 | 160 | 161 | 40,500 |
| 2024/05/24 | 162 | 163 | 160 | 163 | 17,600 |
| 2024/05/23 | 161 | 162 | 160 | 162 | 17,500 |
| 2024/05/22 | 162 | 164 | 161 | 161 | 16,000 |
| 2024/05/21 | 163 | 164 | 162 | 163 | 6,300 |
| 2024/05/20 | 167 | 167 | 163 | 163 | 34,100 |
| 2024/05/17 | 161 | 164 | 160 | 164 | 14,000 |
| 2024/05/16 | 162 | 164 | 160 | 162 | 85,700 |
| 2024/05/15 | 162 | 166 | 162 | 163 | 61,500 |
| 2024/05/14 | 164 | 169 | 164 | 167 | 21,700 |
| 2024/05/13 | 167 | 168 | 163 | 164 | 86,400 |
| 2024/05/10 | 168 | 168 | 167 | 167 | 17,700 |
| 2024/05/09 | 170 | 170 | 168 | 168 | 27,500 |
| 2024/05/08 | 171 | 172 | 168 | 169 | 61,400 |
| 2024/05/07 | 176 | 180 | 168 | 170 | 213,000 |
| 2024/05/02 | 168 | 169 | 166 | 166 | 37,000 |
| 2024/05/01 | 167 | 169 | 167 | 167 | 13,600 |
| 2024/04/30 | 165 | 170 | 165 | 168 | 32,700 |
| 2024/04/26 | 167 | 169 | 165 | 166 | 74,600 |
| 2024/04/25 | 168 | 169 | 165 | 167 | 30,300 |
| 2024/04/24 | 168 | 168 | 165 | 167 | 25,100 |
| 2024/04/23 | 167 | 168 | 165 | 167 | 19,500 |
| 2024/04/22 | 164 | 166 | 164 | 164 | 16,500 |
| 2024/04/19 | 165 | 168 | 163 | 163 | 24,100 |
| 2024/04/18 | 164 | 168 | 164 | 165 | 60,400 |
| 2024/04/17 | 166 | 168 | 165 | 165 | 27,400 |
| 2024/04/16 | 172 | 172 | 161 | 165 | 234,000 |
| 2024/04/15 | 174 | 174 | 171 | 171 | 15,300 |
| 2024/04/12 | 175 | 176 | 172 | 173 | 25,900 |
| 2024/04/11 | 173 | 175 | 172 | 175 | 13,400 |
| 2024/04/10 | 176 | 176 | 173 | 174 | 45,000 |
| 2024/04/09 | 173 | 173 | 171 | 173 | 15,900 |
| 2024/04/08 | 173 | 173 | 171 | 171 | 14,300 |
| 2024/04/05 | 170 | 172 | 170 | 172 | 19,000 |
| 2024/04/04 | 172 | 172 | 170 | 170 | 14,500 |
| 2024/04/03 | 171 | 173 | 170 | 171 | 26,600 |
| 2024/04/02 | 175 | 177 | 171 | 171 | 31,800 |
| 2024/04/01 | 175 | 177 | 172 | 175 | 54,600 |
| 2024/03/29 | 173 | 175 | 172 | 173 | 27,500 |
| 2024/03/28 | 175 | 175 | 171 | 171 | 31,000 |
| 2024/03/27 | 173 | 175 | 173 | 173 | 18,900 |
| 2024/03/26 | 176 | 177 | 173 | 173 | 27,600 |
| 2024/03/25 | 177 | 178 | 174 | 176 | 27,100 |
| 2024/03/22 | 174 | 183 | 173 | 176 | 201,700 |
| 2024/03/21 | 173 | 174 | 172 | 172 | 18,600 |
| 2024/03/19 | 171 | 173 | 171 | 172 | 25,100 |
| 2024/03/18 | 172 | 173 | 170 | 172 | 38,200 |
| 2024/03/15 | 170 | 172 | 170 | 170 | 15,400 |
| 2024/03/14 | 168 | 172 | 168 | 172 | 33,700 |
| 2024/03/13 | 173 | 173 | 168 | 169 | 69,500 |
| 2024/03/12 | 172 | 173 | 169 | 173 | 34,700 |
| 2024/03/11 | 173 | 174 | 170 | 170 | 48,000 |
| 2024/03/08 | 172 | 175 | 171 | 173 | 42,000 |
| 2024/03/07 | 176 | 178 | 171 | 172 | 81,500 |
| 2024/03/06 | 174 | 179 | 174 | 176 | 58,400 |
| 2024/03/05 | 177 | 177 | 173 | 177 | 64,600 |
| 2024/03/04 | 179 | 180 | 175 | 177 | 65,500 |
| 2024/03/01 | 180 | 181 | 177 | 179 | 50,000 |
| 2024/02/29 | 179 | 181 | 175 | 180 | 97,000 |
| 2024/02/28 | 175 | 180 | 174 | 178 | 114,900 |
| 2024/02/27 | 174 | 178 | 172 | 174 | 97,000 |
| 2024/02/26 | 172 | 177 | 172 | 177 | 133,300 |
| 2024/02/22 | 173 | 173 | 166 | 171 | 268,700 |
| 2024/02/21 | 179 | 179 | 173 | 174 | 217,800 |
| 2024/02/20 | 183 | 184 | 178 | 180 | 95,400 |
| 2024/02/19 | 184 | 184 | 178 | 182 | 197,900 |
| 2024/02/16 | 186 | 189 | 181 | 183 | 233,600 |
| 2024/02/15 | 188 | 189 | 184 | 186 | 88,700 |
| 2024/02/14 | 189 | 189 | 183 | 183 | 75,900 |
| 2024/02/13 | 187 | 191 | 185 | 186 | 101,900 |
| 2024/02/09 | 182 | 187 | 182 | 182 | 98,200 |
| 2024/02/08 | 182 | 184 | 181 | 181 | 45,800 |
| 2024/02/07 | 182 | 183 | 181 | 181 | 7,700 |
| 2024/02/06 | 183 | 185 | 181 | 182 | 35,100 |
| 2024/02/05 | 181 | 183 | 180 | 183 | 34,300 |
| 2024/02/02 | 182 | 183 | 180 | 181 | 39,900 |
| 2024/02/01 | 182 | 183 | 181 | 181 | 34,500 |
| 2024/01/31 | 184 | 185 | 182 | 183 | 21,200 |
| 2024/01/30 | 186 | 187 | 183 | 183 | 116,400 |
| 2024/01/29 | 185 | 188 | 183 | 186 | 35,600 |
| 2024/01/26 | 185 | 188 | 183 | 184 | 59,100 |
| 2024/01/25 | 187 | 188 | 185 | 185 | 20,600 |
| 2024/01/24 | 185 | 188 | 185 | 186 | 18,600 |
| 2024/01/23 | 190 | 190 | 185 | 185 | 56,900 |
| 2024/01/22 | 188 | 192 | 185 | 189 | 211,300 |
| 2024/01/19 | 184 | 186 | 182 | 183 | 55,900 |
| 2024/01/18 | 183 | 184 | 181 | 182 | 55,200 |
| 2024/01/17 | 186 | 188 | 183 | 183 | 71,300 |
| 2024/01/16 | 186 | 188 | 185 | 187 | 33,600 |
| 2024/01/15 | 187 | 188 | 182 | 186 | 44,700 |
| 2024/01/12 | 190 | 190 | 182 | 184 | 195,800 |
| 2024/01/11 | 189 | 190 | 187 | 190 | 91,300 |
| 2024/01/10 | 190 | 190 | 188 | 188 | 45,800 |
| 2024/01/09 | 190 | 191 | 188 | 190 | 46,500 |
| 2024/01/05 | 190 | 191 | 187 | 190 | 104,200 |
| 2024/01/04 | 190 | 192 | 186 | 192 | 73,300 |
| 2023/12/29 | 191 | 192 | 190 | 190 | 54,000 |
| 2023/12/28 | 190 | 193 | 189 | 191 | 101,100 |
| 2023/12/27 | 191 | 195 | 191 | 195 | 159,400 |
| 2023/12/26 | 191 | 192 | 188 | 192 | 112,200 |
| 2023/12/25 | 193 | 195 | 189 | 191 | 87,700 |
| 2023/12/22 | 194 | 197 | 193 | 195 | 66,400 |
| 2023/12/21 | 197 | 199 | 194 | 195 | 72,200 |
| 2023/12/20 | 198 | 202 | 197 | 197 | 63,500 |
| 2023/12/19 | 196 | 200 | 194 | 199 | 87,500 |
| 2023/12/18 | 195 | 198 | 194 | 195 | 61,700 |
| 2023/12/15 | 188 | 195 | 188 | 194 | 65,200 |
| 2023/12/14 | 195 | 195 | 188 | 188 | 128,200 |
| 2023/12/13 | 197 | 198 | 194 | 194 | 77,600 |
| 2023/12/12 | 199 | 200 | 195 | 196 | 76,900 |
| 2023/12/11 | 202 | 202 | 197 | 199 | 96,900 |
| 2023/12/08 | 209 | 214 | 198 | 200 | 539,400 |
| 2023/12/07 | 200 | 201 | 195 | 196 | 76,800 |
| 2023/12/06 | 198 | 200 | 197 | 198 | 107,700 |
| 2023/12/05 | 199 | 199 | 196 | 197 | 29,900 |
| 2023/12/04 | 197 | 200 | 196 | 200 | 35,000 |
| 2023/12/01 | 201 | 201 | 194 | 197 | 99,800 |
| 2023/11/30 | 205 | 205 | 196 | 196 | 113,300 |
| 2023/11/29 | 203 | 207 | 200 | 203 | 121,300 |
| 2023/11/28 | 200 | 213 | 194 | 196 | 517,400 |
| 2023/11/27 | 199 | 200 | 193 | 195 | 122,200 |
| 2023/11/24 | 196 | 198 | 193 | 196 | 112,900 |
| 2023/11/22 | 201 | 205 | 195 | 195 | 174,900 |
| 2023/11/21 | 205 | 205 | 200 | 205 | 106,100 |
| 2023/11/20 | 207 | 210 | 203 | 203 | 103,400 |
| 2023/11/17 | 212 | 213 | 205 | 207 | 59,600 |
| 2023/11/16 | 205 | 210 | 204 | 208 | 190,000 |
| 2023/11/15 | 204 | 217 | 204 | 207 | 455,600 |
| 2023/11/14 | 195 | 212 | 195 | 204 | 295,200 |
| 2023/11/13 | 218 | 218 | 207 | 207 | 230,900 |
| 2023/11/10 | 205 | 222 | 205 | 210 | 591,800 |
| 2023/11/09 | 204 | 208 | 201 | 205 | 97,300 |
| 2023/11/08 | 212 | 213 | 204 | 204 | 143,100 |
| 2023/11/07 | 219 | 222 | 210 | 213 | 285,300 |
| 2023/11/06 | 205 | 222 | 203 | 216 | 683,900 |
| 2023/11/02 | 208 | 208 | 200 | 203 | 315,200 |
| 2023/11/01 | 225 | 239 | 203 | 208 | 1,829,800 |
| 2023/10/31 | 201 | 242 | 201 | 218 | 4,550,100 |
| 2023/10/30 | 205 | 205 | 196 | 196 | 97,000 |
| 2023/10/27 | 202 | 204 | 199 | 202 | 59,100 |
| 2023/10/26 | 203 | 206 | 200 | 205 | 65,100 |
| 2023/10/25 | 197 | 207 | 197 | 204 | 153,900 |
| 2023/10/24 | 191 | 198 | 185 | 198 | 76,600 |
| 2023/10/23 | 199 | 199 | 189 | 190 | 57,000 |
| 2023/10/20 | 197 | 199 | 194 | 196 | 158,400 |
| 2023/10/19 | 197 | 203 | 196 | 200 | 116,800 |
| 2023/10/18 | 195 | 203 | 192 | 203 | 96,400 |
| 2023/10/17 | 192 | 196 | 192 | 195 | 72,100 |
| 2023/10/16 | 192 | 193 | 190 | 191 | 56,800 |
| 2023/10/13 | 197 | 197 | 192 | 194 | 69,300 |
| 2023/10/12 | 197 | 198 | 195 | 197 | 50,900 |
| 2023/10/11 | 201 | 201 | 197 | 198 | 36,600 |
| 2023/10/10 | 201 | 204 | 198 | 200 | 105,500 |
| 2023/10/06 | 204 | 204 | 200 | 201 | 36,900 |
| 2023/10/05 | 198 | 203 | 198 | 202 | 73,500 |
| 2023/10/04 | 196 | 201 | 195 | 197 | 142,800 |
| 2023/10/03 | 197 | 204 | 196 | 198 | 182,000 |