日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 727 736 718 725 55,000
2016/12/29 744 744 720 727 81,900
2016/12/28 741 750 726 736 136,100
2016/12/27 699 745 688 732 688,000
2016/12/26 847 850 831 834 53,100
2016/12/22 870 870 842 844 47,300
2016/12/21 873 881 858 860 75,900
2016/12/20 870 870 852 868 36,700
2016/12/19 852 872 850 857 48,900
2016/12/16 833 850 833 849 53,500
2016/12/15 840 846 833 833 67,200
2016/12/14 839 847 831 844 59,900
2016/12/13 825 834 824 831 73,900
2016/12/12 846 850 823 825 103,500
2016/12/09 862 866 845 846 61,100
2016/12/08 907 907 870 876 35,800
2016/12/07 888 905 883 901 67,900
2016/12/06 865 880 862 870 44,500
2016/12/05 883 885 855 859 39,700
2016/12/02 905 905 883 886 57,300
2016/12/01 910 914 902 905 56,900
2016/11/30 914 914 905 907 33,800
2016/11/29 910 915 905 915 31,600
2016/11/28 939 947 905 914 94,200
2016/11/25 945 990 932 939 193,500
2016/11/24 920 923 909 922 48,500
2016/11/22 910 925 902 909 90,200
2016/11/21 930 930 905 906 68,400
2016/11/18 906 920 897 917 56,900
2016/11/17 916 916 891 900 65,700
2016/11/16 920 935 896 898 69,100
2016/11/15 942 945 907 915 34,700
2016/11/14 975 975 924 927 47,400
2016/11/11 990 993 944 948 34,100
2016/11/10 1,007 1,011 964 990 58,700
2016/11/09 1,025 1,025 911 947 92,700
2016/11/08 1,029 1,031 1,000 1,002 66,200
2016/11/07 1,057 1,058 1,011 1,045 61,000
2016/11/04 1,051 1,058 1,001 1,047 111,800
2016/11/02 1,165 1,188 1,090 1,103 184,300
2016/11/01 1,327 1,327 1,293 1,310 24,000
2016/10/31 1,288 1,330 1,288 1,317 20,000
2016/10/28 1,290 1,295 1,262 1,292 16,100
2016/10/27 1,290 1,296 1,290 1,294 6,800
2016/10/26 1,304 1,304 1,259 1,285 30,400
2016/10/25 1,324 1,324 1,296 1,307 46,800
2016/10/24 1,251 1,288 1,250 1,287 27,600
2016/10/21 1,230 1,250 1,230 1,241 24,200
2016/10/20 1,221 1,225 1,215 1,217 11,400
2016/10/19 1,221 1,222 1,210 1,215 13,800
2016/10/18 1,191 1,204 1,191 1,201 7,300
2016/10/17 1,194 1,205 1,186 1,191 9,200
2016/10/14 1,195 1,196 1,185 1,191 3,900
2016/10/13 1,169 1,190 1,166 1,188 9,500
2016/10/12 1,183 1,183 1,163 1,165 12,800
2016/10/11 1,180 1,194 1,180 1,183 6,700
2016/10/07 1,217 1,217 1,173 1,174 18,300
2016/10/06 1,198 1,217 1,177 1,190 30,600
2016/10/05 1,194 1,202 1,175 1,194 16,600
2016/10/04 1,220 1,227 1,195 1,198 15,400
2016/10/03 1,233 1,234 1,213 1,216 15,700
2016/09/30 1,221 1,235 1,171 1,194 18,700
2016/09/29 1,250 1,281 1,213 1,221 33,300
2016/09/28 1,198 1,284 1,185 1,235 43,600
2016/09/27 1,180 1,199 1,132 1,199 22,000
2016/09/26 1,145 1,186 1,122 1,185 32,400
2016/09/23 1,149 1,149 1,130 1,141 27,000
2016/09/21 1,101 1,141 1,090 1,133 28,700
2016/09/20 1,120 1,145 1,109 1,111 7,000
2016/09/16 1,105 1,128 1,100 1,125 17,500
2016/09/15 1,124 1,133 1,103 1,105 11,400
2016/09/14 1,155 1,156 1,130 1,139 19,400
2016/09/13 1,143 1,161 1,135 1,156 12,000
2016/09/12 1,141 1,158 1,128 1,143 23,100
2016/09/09 1,101 1,149 1,097 1,141 38,100
2016/09/08 1,120 1,133 1,106 1,113 15,900
2016/09/07 1,117 1,142 1,109 1,124 44,700
2016/09/06 1,054 1,163 1,047 1,119 36,500
2016/09/05 1,047 1,052 1,037 1,046 13,700
2016/09/02 1,056 1,061 1,024 1,033 34,000
2016/09/01 1,104 1,113 1,061 1,062 26,800
2016/08/31 1,078 1,090 1,060 1,089 15,700
2016/08/30 1,128 1,128 1,074 1,078 31,500
2016/08/29 1,147 1,155 1,118 1,120 18,500
2016/08/26 1,155 1,155 1,129 1,129 14,300
2016/08/25 1,193 1,201 1,126 1,145 23,300
2016/08/24 1,200 1,200 1,167 1,177 12,600
2016/08/23 1,146 1,191 1,146 1,181 31,900
2016/08/22 1,144 1,150 1,141 1,147 13,800
2016/08/19 1,183 1,183 1,113 1,153 50,800
2016/08/18 1,190 1,220 1,183 1,191 26,600
2016/08/17 1,206 1,214 1,183 1,208 39,600
2016/08/16 1,232 1,232 1,190 1,226 53,100
2016/08/15 1,220 1,242 1,198 1,202 23,200
2016/08/12 1,208 1,238 1,179 1,237 60,700
2016/08/10 1,175 1,225 1,175 1,203 60,600
2016/08/09 1,157 1,175 1,148 1,168 62,400
2016/08/08 1,190 1,190 1,110 1,136 136,400
2016/08/05 1,210 1,238 1,186 1,192 65,900
2016/08/04 1,310 1,311 1,223 1,225 92,100
2016/08/03 1,316 1,355 1,316 1,325 54,000
2016/08/02 1,366 1,389 1,321 1,330 54,300
2016/08/01 1,411 1,411 1,275 1,367 144,800
2016/07/29 1,445 1,486 1,414 1,471 142,600
2016/07/28 1,379 1,443 1,340 1,443 229,900
2016/07/27 1,385 1,409 1,352 1,368 74,800
2016/07/26 1,380 1,398 1,349 1,375 68,500
2016/07/25 1,379 1,395 1,330 1,360 92,600
2016/07/22 1,340 1,374 1,337 1,349 41,400
2016/07/21 1,380 1,380 1,335 1,365 70,800
2016/07/20 1,344 1,380 1,313 1,371 57,100
2016/07/19 1,304 1,376 1,300 1,357 91,200
2016/07/15 1,296 1,317 1,265 1,299 79,700
2016/07/14 1,275 1,298 1,271 1,290 61,000
2016/07/13 1,255 1,288 1,251 1,279 45,500
2016/07/12 1,250 1,299 1,240 1,262 134,700
2016/07/11 1,206 1,250 1,206 1,249 33,000
2016/07/08 1,223 1,240 1,190 1,200 40,700
2016/07/07 1,243 1,248 1,230 1,233 14,900
2016/07/06 1,249 1,253 1,225 1,253 43,800
2016/07/05 1,254 1,254 1,194 1,249 34,700
2016/07/04 1,239 1,256 1,225 1,248 70,600
2016/07/01 1,199 1,240 1,187 1,224 74,900
2016/06/30 1,173 1,198 1,164 1,177 67,600
2016/06/29 1,156 1,173 1,113 1,162 54,000
2016/06/28 1,121 1,177 1,119 1,156 42,700
2016/06/27 1,049 1,165 1,049 1,132 72,300
2016/06/24 1,197 1,197 1,001 1,048 149,300
2016/06/23 1,126 1,198 1,126 1,188 157,900
2016/06/22 1,167 1,176 1,116 1,116 49,700
2016/06/21 1,125 1,188 1,125 1,167 33,900
2016/06/20 1,185 1,214 1,111 1,126 64,000
2016/06/17 1,150 1,175 1,130 1,149 44,600
2016/06/16 1,217 1,221 1,050 1,096 106,800
2016/06/15 1,243 1,254 1,241 1,241 65,100
2016/06/14 1,251 1,259 1,242 1,242 120,400
2016/06/13 1,298 1,298 1,211 1,280 24,900
2016/06/10 1,315 1,329 1,286 1,299 20,600
2016/06/09 1,320 1,320 1,292 1,302 23,300
2016/06/08 1,324 1,375 1,316 1,329 20,500
2016/06/07 1,390 1,390 1,331 1,335 43,000
2016/06/06 1,267 1,395 1,267 1,387 93,000
2016/06/03 1,266 1,344 1,263 1,339 44,800
2016/06/02 1,283 1,304 1,245 1,296 26,000
2016/06/01 1,300 1,321 1,279 1,298 27,700
2016/05/31 1,308 1,311 1,273 1,300 22,600
2016/05/30 1,283 1,319 1,250 1,301 26,000
2016/05/27 1,286 1,322 1,284 1,288 20,600
2016/05/26 1,309 1,348 1,256 1,324 43,100
2016/05/25 1,350 1,360 1,279 1,323 46,400
2016/05/24 1,320 1,360 1,290 1,345 53,400
2016/05/23 1,235 1,365 1,235 1,345 126,700
2016/05/20 1,270 1,270 1,194 1,233 45,600
2016/05/19 1,202 1,274 1,202 1,233 32,400
2016/05/18 1,236 1,236 1,162 1,220 69,700
2016/05/17 1,160 1,287 1,092 1,252 70,800
2016/05/16 1,225 1,340 1,200 1,200 164,400
2016/05/13 1,200 1,229 1,097 1,219 83,900
2016/05/12 1,166 1,225 1,150 1,201 83,100
2016/05/11 1,145 1,222 1,137 1,196 112,000
2016/05/10 1,100 1,144 1,066 1,135 68,000
2016/05/09 1,100 1,200 1,062 1,095 218,900
2016/05/06 1,020 1,123 1,020 1,123 331,000
2016/05/02 883 976 883 973 83,300
2016/04/28 915 917 896 900 24,100
2016/04/27 885 918 885 905 35,100
2016/04/26 920 941 882 885 71,800
2016/04/25 934 940 891 920 38,900
2016/04/22 914 935 900 911 27,600
2016/04/21 883 938 873 935 39,300
2016/04/20 890 890 865 873 23,100
2016/04/19 880 893 879 881 11,500
2016/04/18 888 890 861 871 27,700
2016/04/15 902 923 899 908 22,400
2016/04/14 905 922 893 900 20,600
2016/04/13 876 892 876 890 16,500
2016/04/12 902 902 886 888 15,600
2016/04/11 900 901 868 894 11,500
2016/04/08 853 890 853 881 13,200
2016/04/07 900 904 853 875 19,900
2016/04/06 851 900 850 894 30,200
2016/04/05 921 921 880 880 26,600
2016/04/04 929 938 902 906 25,000
2016/04/01 982 982 925 928 27,900
2016/03/31 991 991 971 982 13,000
2016/03/30 977 991 977 985 13,900
2016/03/29 970 993 964 984 12,600
2016/03/28 1,000 1,003 982 985 13,700
2016/03/25 1,000 1,010 990 1,010 22,100
2016/03/24 998 1,015 983 1,005 19,600
2016/03/23 1,020 1,029 1,001 1,014 14,100
2016/03/22 1,044 1,044 1,004 1,033 20,000
2016/03/18 995 1,038 992 1,008 38,000
2016/03/17 948 1,060 948 987 114,100
2016/03/16 925 950 925 948 32,100
2016/03/15 916 941 916 938 21,200
2016/03/14 932 932 912 921 19,400
2016/03/11 907 918 900 917 17,100
2016/03/10 908 926 898 900 18,900
2016/03/09 900 919 900 902 19,600
2016/03/08 960 960 895 928 43,200
2016/03/07 989 989 960 960 26,200
2016/03/04 998 998 970 989 20,600
2016/03/03 992 1,014 990 997 10,800
2016/03/02 991 1,008 970 991 18,200
2016/03/01 986 987 960 977 11,100
2016/02/29 1,001 1,015 990 990 7,700
2016/02/26 1,035 1,040 991 994 12,400
2016/02/25 998 1,015 995 998 12,900
2016/02/24 965 995 953 968 12,400
2016/02/23 1,035 1,072 980 986 24,400
2016/02/22 985 1,041 979 1,035 28,900
2016/02/19 960 979 956 966 29,100
2016/02/18 949 955 925 945 27,200
2016/02/17 920 955 891 906 22,600
2016/02/16 929 978 916 925 36,000
2016/02/15 908 924 847 923 52,600
2016/02/12 843 918 824 833 107,900
2016/02/10 955 990 877 950 91,700
2016/02/09 970 1,001 950 964 50,200
2016/02/08 1,047 1,047 996 1,028 40,700
2016/02/05 1,040 1,068 981 1,068 47,400
2016/02/04 1,099 1,099 1,051 1,051 35,300
2016/02/03 1,093 1,094 1,060 1,069 30,800
2016/02/02 1,153 1,169 1,096 1,108 26,800
2016/02/01 1,122 1,185 1,122 1,157 37,500
2016/01/29 1,111 1,134 1,050 1,134 38,900
2016/01/28 1,100 1,131 1,100 1,120 28,700
2016/01/27 1,129 1,144 1,102 1,124 22,300
2016/01/26 1,120 1,143 1,102 1,102 35,500
2016/01/25 1,109 1,130 1,071 1,130 44,500
2016/01/22 995 1,092 981 1,059 50,100
2016/01/21 978 1,017 950 950 57,300
2016/01/20 1,120 1,120 993 998 82,500
2016/01/19 1,036 1,060 1,005 1,030 21,900
2016/01/18 965 1,073 959 1,035 48,900
2016/01/15 1,085 1,126 1,020 1,080 183,400
2016/01/14 992 992 951 976 31,200
2016/01/13 989 1,046 989 1,019 34,000
2016/01/12 1,015 1,045 954 975 66,500
2016/01/08 1,066 1,100 1,010 1,070 46,600
2016/01/07 1,072 1,140 1,053 1,066 34,600
2016/01/06 1,137 1,137 1,050 1,071 61,600
2016/01/05 1,151 1,162 1,110 1,138 73,400
2016/01/04 1,231 1,240 1,170 1,198 32,800

このページの先頭へ