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 |
---|---|---|---|---|---|
2017/12/29 | 694 | 716 | 689 | 716 | 48,200 |
2017/12/28 | 685 | 690 | 685 | 687 | 8,800 |
2017/12/27 | 675 | 691 | 675 | 686 | 8,600 |
2017/12/26 | 685 | 696 | 682 | 683 | 25,300 |
2017/12/25 | 713 | 713 | 685 | 685 | 41,600 |
2017/12/22 | 714 | 714 | 706 | 708 | 12,500 |
2017/12/21 | 700 | 712 | 700 | 711 | 22,600 |
2017/12/20 | 700 | 709 | 696 | 704 | 21,400 |
2017/12/19 | 700 | 700 | 690 | 691 | 14,300 |
2017/12/18 | 686 | 704 | 686 | 698 | 20,500 |
2017/12/15 | 699 | 699 | 680 | 686 | 19,900 |
2017/12/14 | 684 | 700 | 684 | 696 | 13,700 |
2017/12/13 | 690 | 690 | 679 | 681 | 10,700 |
2017/12/12 | 697 | 697 | 679 | 683 | 16,400 |
2017/12/11 | 676 | 695 | 674 | 693 | 24,100 |
2017/12/08 | 682 | 691 | 670 | 680 | 24,200 |
2017/12/07 | 670 | 693 | 670 | 687 | 19,800 |
2017/12/06 | 678 | 687 | 670 | 670 | 12,600 |
2017/12/05 | 682 | 689 | 678 | 678 | 16,000 |
2017/12/04 | 699 | 699 | 682 | 682 | 10,000 |
2017/12/01 | 706 | 706 | 698 | 698 | 11,100 |
2017/11/30 | 705 | 713 | 702 | 708 | 26,200 |
2017/11/29 | 694 | 701 | 685 | 701 | 38,000 |
2017/11/28 | 714 | 714 | 680 | 685 | 23,000 |
2017/11/27 | 710 | 717 | 707 | 713 | 24,600 |
2017/11/24 | 701 | 708 | 698 | 705 | 24,500 |
2017/11/22 | 687 | 697 | 684 | 696 | 25,100 |
2017/11/21 | 686 | 687 | 677 | 687 | 32,600 |
2017/11/20 | 669 | 691 | 660 | 688 | 30,500 |
2017/11/17 | 651 | 675 | 651 | 660 | 24,500 |
2017/11/16 | 646 | 659 | 646 | 651 | 10,200 |
2017/11/15 | 660 | 662 | 650 | 651 | 15,800 |
2017/11/14 | 677 | 682 | 666 | 667 | 12,500 |
2017/11/13 | 697 | 697 | 673 | 677 | 15,400 |
2017/11/10 | 697 | 698 | 685 | 686 | 36,500 |
2017/11/09 | 713 | 713 | 697 | 704 | 36,100 |
2017/11/08 | 700 | 703 | 694 | 703 | 17,200 |
2017/11/07 | 713 | 713 | 691 | 700 | 29,200 |
2017/11/06 | 720 | 720 | 700 | 710 | 104,100 |
2017/11/02 | 667 | 672 | 665 | 672 | 17,800 |
2017/11/01 | 651 | 665 | 651 | 665 | 18,100 |
2017/10/31 | 662 | 662 | 653 | 657 | 13,100 |
2017/10/30 | 672 | 672 | 650 | 662 | 33,500 |
2017/10/27 | 678 | 678 | 670 | 670 | 21,100 |
2017/10/26 | 670 | 672 | 665 | 668 | 15,600 |
2017/10/25 | 680 | 680 | 667 | 670 | 27,600 |
2017/10/24 | 641 | 678 | 641 | 670 | 57,400 |
2017/10/23 | 640 | 642 | 635 | 641 | 9,600 |
2017/10/20 | 637 | 642 | 635 | 640 | 10,500 |
2017/10/19 | 643 | 645 | 638 | 638 | 17,000 |
2017/10/18 | 643 | 648 | 643 | 643 | 5,700 |
2017/10/17 | 645 | 646 | 639 | 643 | 13,000 |
2017/10/16 | 644 | 645 | 640 | 640 | 11,500 |
2017/10/13 | 645 | 645 | 636 | 638 | 9,800 |
2017/10/12 | 640 | 643 | 638 | 640 | 10,100 |
2017/10/11 | 642 | 644 | 638 | 638 | 12,400 |
2017/10/10 | 642 | 648 | 636 | 638 | 14,200 |
2017/10/06 | 645 | 649 | 640 | 642 | 11,800 |
2017/10/05 | 652 | 655 | 644 | 644 | 7,300 |
2017/10/04 | 655 | 661 | 653 | 658 | 8,500 |
2017/10/03 | 660 | 660 | 653 | 655 | 13,000 |
2017/10/02 | 643 | 667 | 642 | 654 | 33,800 |
2017/09/29 | 637 | 646 | 636 | 640 | 15,400 |
2017/09/28 | 642 | 642 | 631 | 637 | 12,600 |
2017/09/27 | 638 | 638 | 633 | 637 | 19,000 |
2017/09/26 | 650 | 652 | 635 | 640 | 27,800 |
2017/09/25 | 655 | 658 | 646 | 650 | 7,800 |
2017/09/22 | 664 | 664 | 645 | 645 | 10,900 |
2017/09/21 | 670 | 670 | 651 | 655 | 15,500 |
2017/09/20 | 672 | 672 | 654 | 662 | 11,800 |
2017/09/19 | 642 | 676 | 642 | 666 | 36,800 |
2017/09/15 | 643 | 655 | 640 | 642 | 16,500 |
2017/09/14 | 640 | 676 | 635 | 653 | 48,900 |
2017/09/13 | 638 | 641 | 634 | 638 | 14,500 |
2017/09/12 | 635 | 637 | 624 | 636 | 20,400 |
2017/09/11 | 618 | 633 | 618 | 630 | 12,100 |
2017/09/08 | 615 | 623 | 612 | 620 | 20,500 |
2017/09/07 | 623 | 629 | 617 | 618 | 8,000 |
2017/09/06 | 612 | 623 | 608 | 611 | 15,500 |
2017/09/05 | 644 | 644 | 608 | 612 | 34,700 |
2017/09/04 | 662 | 662 | 640 | 643 | 29,900 |
2017/09/01 | 652 | 671 | 648 | 667 | 41,200 |
2017/08/31 | 646 | 652 | 645 | 651 | 12,700 |
2017/08/30 | 645 | 647 | 642 | 646 | 6,700 |
2017/08/29 | 643 | 643 | 639 | 643 | 8,700 |
2017/08/28 | 643 | 648 | 642 | 642 | 5,200 |
2017/08/25 | 650 | 650 | 646 | 646 | 12,100 |
2017/08/24 | 640 | 647 | 637 | 647 | 16,000 |
2017/08/23 | 643 | 646 | 641 | 641 | 8,000 |
2017/08/22 | 640 | 646 | 639 | 643 | 6,800 |
2017/08/21 | 642 | 654 | 638 | 642 | 22,800 |
2017/08/18 | 645 | 645 | 638 | 640 | 21,100 |
2017/08/17 | 644 | 649 | 641 | 649 | 13,500 |
2017/08/16 | 645 | 646 | 639 | 642 | 17,800 |
2017/08/15 | 647 | 650 | 638 | 642 | 25,400 |
2017/08/14 | 648 | 652 | 645 | 645 | 32,600 |
2017/08/10 | 678 | 694 | 650 | 665 | 56,500 |
2017/08/09 | 655 | 693 | 655 | 686 | 82,900 |
2017/08/08 | 652 | 659 | 651 | 656 | 16,000 |
2017/08/07 | 654 | 664 | 631 | 656 | 30,000 |
2017/08/04 | 656 | 656 | 646 | 654 | 14,000 |
2017/08/03 | 663 | 663 | 645 | 651 | 22,000 |
2017/08/02 | 688 | 688 | 653 | 653 | 59,000 |
2017/08/01 | 651 | 653 | 636 | 642 | 20,500 |
2017/07/31 | 659 | 659 | 651 | 651 | 7,700 |
2017/07/28 | 656 | 660 | 651 | 659 | 21,200 |
2017/07/27 | 660 | 660 | 654 | 654 | 4,900 |
2017/07/26 | 663 | 663 | 653 | 658 | 7,400 |
2017/07/25 | 660 | 660 | 653 | 658 | 10,800 |
2017/07/24 | 651 | 661 | 651 | 656 | 10,100 |
2017/07/21 | 653 | 655 | 649 | 654 | 2,700 |
2017/07/20 | 649 | 655 | 646 | 648 | 14,900 |
2017/07/19 | 648 | 652 | 644 | 649 | 6,800 |
2017/07/18 | 651 | 660 | 647 | 651 | 30,400 |
2017/07/14 | 654 | 659 | 651 | 657 | 29,100 |
2017/07/13 | 678 | 686 | 650 | 660 | 26,400 |
2017/07/12 | 678 | 690 | 676 | 678 | 20,900 |
2017/07/11 | 675 | 683 | 675 | 680 | 9,200 |
2017/07/10 | 685 | 690 | 672 | 676 | 18,700 |
2017/07/07 | 677 | 685 | 673 | 678 | 8,100 |
2017/07/06 | 695 | 695 | 674 | 678 | 27,700 |
2017/07/05 | 696 | 699 | 683 | 686 | 34,200 |
2017/07/04 | 716 | 716 | 689 | 693 | 22,300 |
2017/07/03 | 708 | 725 | 698 | 702 | 47,100 |
2017/06/30 | 684 | 718 | 682 | 698 | 44,900 |
2017/06/29 | 682 | 691 | 682 | 684 | 17,600 |
2017/06/28 | 702 | 702 | 681 | 681 | 18,300 |
2017/06/27 | 696 | 710 | 692 | 702 | 11,400 |
2017/06/26 | 708 | 715 | 698 | 701 | 12,400 |
2017/06/23 | 718 | 724 | 696 | 717 | 40,100 |
2017/06/22 | 693 | 705 | 685 | 705 | 28,400 |
2017/06/21 | 685 | 690 | 673 | 685 | 23,100 |
2017/06/20 | 673 | 680 | 667 | 680 | 41,400 |
2017/06/19 | 678 | 685 | 673 | 674 | 25,700 |
2017/06/16 | 683 | 693 | 680 | 685 | 20,900 |
2017/06/15 | 691 | 693 | 681 | 682 | 9,300 |
2017/06/14 | 700 | 712 | 690 | 691 | 42,100 |
2017/06/13 | 720 | 720 | 691 | 699 | 33,300 |
2017/06/12 | 675 | 728 | 675 | 716 | 66,700 |
2017/06/09 | 694 | 699 | 686 | 689 | 14,300 |
2017/06/08 | 705 | 708 | 695 | 696 | 13,800 |
2017/06/07 | 692 | 700 | 684 | 696 | 20,200 |
2017/06/06 | 712 | 714 | 688 | 692 | 32,300 |
2017/06/05 | 727 | 732 | 712 | 714 | 26,100 |
2017/06/02 | 714 | 748 | 714 | 737 | 83,000 |
2017/06/01 | 740 | 740 | 713 | 714 | 30,600 |
2017/05/31 | 743 | 748 | 734 | 735 | 22,100 |
2017/05/30 | 740 | 744 | 736 | 743 | 51,300 |
2017/05/29 | 744 | 744 | 729 | 735 | 23,700 |
2017/05/26 | 745 | 745 | 723 | 732 | 55,600 |
2017/05/25 | 708 | 736 | 700 | 731 | 97,700 |
2017/05/24 | 720 | 725 | 694 | 698 | 62,500 |
2017/05/23 | 721 | 727 | 680 | 709 | 85,400 |
2017/05/22 | 730 | 763 | 714 | 721 | 255,300 |
2017/05/19 | 649 | 731 | 643 | 727 | 220,200 |
2017/05/18 | 628 | 633 | 625 | 633 | 18,200 |
2017/05/17 | 640 | 640 | 635 | 640 | 9,200 |
2017/05/16 | 633 | 646 | 633 | 644 | 16,000 |
2017/05/15 | 632 | 640 | 630 | 640 | 13,200 |
2017/05/12 | 632 | 636 | 628 | 632 | 12,200 |
2017/05/11 | 641 | 648 | 633 | 636 | 13,600 |
2017/05/10 | 653 | 653 | 643 | 646 | 14,300 |
2017/05/09 | 641 | 649 | 641 | 647 | 12,900 |
2017/05/08 | 648 | 654 | 640 | 643 | 33,500 |
2017/05/02 | 606 | 634 | 606 | 633 | 42,400 |
2017/05/01 | 603 | 606 | 596 | 602 | 22,700 |
2017/04/28 | 614 | 623 | 600 | 601 | 30,000 |
2017/04/27 | 627 | 629 | 612 | 612 | 53,300 |
2017/04/26 | 621 | 626 | 613 | 623 | 21,400 |
2017/04/25 | 629 | 629 | 616 | 619 | 22,600 |
2017/04/24 | 629 | 630 | 620 | 624 | 11,400 |
2017/04/21 | 605 | 625 | 605 | 623 | 18,500 |
2017/04/20 | 610 | 615 | 601 | 607 | 18,800 |
2017/04/19 | 616 | 623 | 601 | 601 | 33,500 |
2017/04/18 | 598 | 608 | 593 | 606 | 36,100 |
2017/04/17 | 586 | 598 | 580 | 596 | 35,500 |
2017/04/14 | 580 | 615 | 580 | 595 | 22,100 |
2017/04/13 | 590 | 601 | 583 | 586 | 62,600 |
2017/04/12 | 633 | 633 | 605 | 610 | 37,500 |
2017/04/11 | 627 | 634 | 625 | 632 | 9,800 |
2017/04/10 | 629 | 636 | 619 | 627 | 18,000 |
2017/04/07 | 620 | 639 | 612 | 623 | 24,000 |
2017/04/06 | 634 | 639 | 621 | 621 | 33,700 |
2017/04/05 | 650 | 652 | 633 | 634 | 32,800 |
2017/04/04 | 675 | 675 | 647 | 651 | 55,400 |
2017/04/03 | 680 | 699 | 675 | 677 | 11,500 |
2017/03/31 | 696 | 696 | 683 | 683 | 11,700 |
2017/03/30 | 707 | 707 | 683 | 691 | 26,800 |
2017/03/29 | 688 | 703 | 687 | 703 | 32,400 |
2017/03/28 | 676 | 684 | 667 | 684 | 33,500 |
2017/03/27 | 696 | 696 | 671 | 676 | 32,300 |
2017/03/24 | 678 | 696 | 678 | 696 | 28,900 |
2017/03/23 | 677 | 681 | 674 | 678 | 15,800 |
2017/03/22 | 675 | 680 | 672 | 677 | 13,900 |
2017/03/21 | 675 | 680 | 670 | 676 | 48,400 |
2017/03/17 | 673 | 683 | 673 | 674 | 62,300 |
2017/03/16 | 692 | 694 | 672 | 672 | 64,300 |
2017/03/15 | 707 | 707 | 692 | 693 | 61,400 |
2017/03/14 | 715 | 716 | 708 | 709 | 30,000 |
2017/03/13 | 715 | 724 | 712 | 718 | 16,000 |
2017/03/10 | 711 | 716 | 710 | 713 | 26,100 |
2017/03/09 | 713 | 715 | 711 | 711 | 15,100 |
2017/03/08 | 715 | 715 | 712 | 712 | 13,300 |
2017/03/07 | 714 | 715 | 712 | 714 | 18,400 |
2017/03/06 | 727 | 727 | 715 | 715 | 23,200 |
2017/03/03 | 732 | 732 | 719 | 719 | 21,100 |
2017/03/02 | 729 | 730 | 724 | 728 | 10,700 |
2017/03/01 | 728 | 729 | 721 | 726 | 9,900 |
2017/02/28 | 724 | 733 | 722 | 727 | 22,800 |
2017/02/27 | 725 | 725 | 715 | 720 | 13,700 |
2017/02/24 | 728 | 733 | 722 | 725 | 20,900 |
2017/02/23 | 724 | 728 | 722 | 727 | 17,900 |
2017/02/22 | 726 | 726 | 722 | 724 | 12,600 |
2017/02/21 | 725 | 730 | 722 | 724 | 18,000 |
2017/02/20 | 745 | 748 | 723 | 725 | 19,800 |
2017/02/17 | 721 | 739 | 717 | 737 | 25,300 |
2017/02/16 | 731 | 731 | 719 | 721 | 39,900 |
2017/02/15 | 736 | 743 | 735 | 738 | 21,100 |
2017/02/14 | 748 | 748 | 729 | 730 | 33,800 |
2017/02/13 | 725 | 750 | 720 | 742 | 51,000 |
2017/02/10 | 711 | 718 | 707 | 713 | 32,000 |
2017/02/09 | 724 | 725 | 702 | 707 | 64,500 |
2017/02/08 | 732 | 734 | 724 | 726 | 49,000 |
2017/02/07 | 734 | 742 | 734 | 737 | 14,600 |
2017/02/06 | 748 | 755 | 732 | 742 | 33,300 |
2017/02/03 | 752 | 775 | 750 | 750 | 32,900 |
2017/02/02 | 749 | 763 | 749 | 755 | 16,100 |
2017/02/01 | 754 | 758 | 750 | 752 | 20,900 |
2017/01/31 | 756 | 769 | 756 | 761 | 12,100 |
2017/01/30 | 758 | 770 | 754 | 769 | 17,800 |
2017/01/27 | 760 | 763 | 757 | 758 | 11,000 |
2017/01/26 | 762 | 772 | 755 | 764 | 24,300 |
2017/01/25 | 750 | 759 | 750 | 759 | 14,800 |
2017/01/24 | 763 | 764 | 747 | 749 | 15,300 |
2017/01/23 | 755 | 758 | 748 | 752 | 17,300 |
2017/01/20 | 760 | 774 | 751 | 754 | 17,300 |
2017/01/19 | 775 | 786 | 760 | 760 | 37,300 |
2017/01/18 | 760 | 770 | 749 | 765 | 28,600 |
2017/01/17 | 780 | 785 | 757 | 760 | 47,400 |
2017/01/16 | 786 | 800 | 771 | 790 | 57,200 |
2017/01/13 | 770 | 799 | 764 | 786 | 39,500 |
2017/01/12 | 785 | 788 | 761 | 764 | 59,600 |
2017/01/11 | 795 | 806 | 783 | 789 | 65,200 |
2017/01/10 | 764 | 798 | 764 | 790 | 127,600 |
2017/01/06 | 769 | 769 | 751 | 755 | 92,300 |
2017/01/05 | 747 | 763 | 743 | 762 | 77,100 |
2017/01/04 | 731 | 750 | 731 | 741 | 90,500 |