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
2018/12/28 406 410 393 410 107,900
2018/12/27 421 422 406 414 72,200
2018/12/26 370 415 369 391 193,300
2018/12/25 395 398 378 380 181,600
2018/12/21 430 437 397 411 193,400
2018/12/20 478 481 423 446 200,600
2018/12/19 481 496 469 483 82,500
2018/12/18 494 494 475 478 112,200
2018/12/17 515 515 489 493 108,700
2018/12/14 515 515 489 506 149,900
2018/12/13 524 526 497 515 146,900
2018/12/12 476 517 474 496 144,300
2018/12/11 486 505 470 471 145,300
2018/12/10 527 527 485 490 203,400
2018/12/07 540 551 503 517 242,700
2018/12/06 583 585 512 539 696,400
2018/12/05 555 655 542 592 1,060,300
2018/12/04 535 575 533 559 395,500
2018/12/03 510 541 507 531 174,100
2018/11/30 513 530 500 505 215,900
2018/11/29 494 506 484 499 156,100
2018/11/28 474 533 474 489 402,500
2018/11/27 463 473 462 467 45,800
2018/11/26 474 477 462 463 70,100
2018/11/22 463 491 461 469 157,500
2018/11/21 450 458 448 452 48,600
2018/11/20 473 473 457 461 45,600
2018/11/19 448 485 448 473 101,400
2018/11/16 480 482 454 456 88,500
2018/11/15 476 494 474 480 47,200
2018/11/14 496 502 477 478 79,200
2018/11/13 491 508 485 496 75,000
2018/11/12 505 517 495 498 80,400
2018/11/09 518 523 501 507 92,900
2018/11/08 515 528 515 521 67,400
2018/11/07 521 531 507 514 113,300
2018/11/06 510 522 492 521 136,200
2018/11/05 502 514 474 507 307,500
2018/11/02 532 546 504 510 275,800
2018/11/01 552 562 532 534 130,900
2018/10/31 550 564 528 555 129,300
2018/10/30 529 544 516 543 196,700
2018/10/29 577 587 535 546 219,400
2018/10/26 616 621 566 573 167,600
2018/10/25 596 607 585 595 126,900
2018/10/24 620 630 605 619 85,700
2018/10/23 648 655 617 621 113,100
2018/10/22 646 656 627 648 69,600
2018/10/19 650 662 635 645 105,300
2018/10/18 681 686 651 658 133,500
2018/10/17 694 697 665 671 141,400
2018/10/16 686 705 668 683 242,200
2018/10/15 687 687 655 660 153,200
2018/10/12 688 700 668 676 265,600
2018/10/11 653 690 645 687 491,600
2018/10/10 886 890 766 766 530,800
2018/10/09 900 927 891 916 77,600
2018/10/05 918 925 885 899 84,500
2018/10/04 916 934 882 918 91,900
2018/10/03 943 960 910 917 108,400
2018/10/02 1,007 1,007 934 941 109,700
2018/10/01 1,050 1,058 1,006 1,010 53,500
2018/09/28 1,021 1,059 1,009 1,044 64,500
2018/09/27 1,060 1,092 1,013 1,016 100,800
2018/09/26 1,083 1,090 1,055 1,055 40,800
2018/09/25 1,074 1,102 1,046 1,083 75,900
2018/09/21 1,043 1,100 1,036 1,074 90,700
2018/09/20 1,000 1,049 984 1,048 112,100
2018/09/19 1,034 1,040 1,001 1,011 72,100
2018/09/18 1,011 1,047 999 1,017 115,700
2018/09/14 1,030 1,057 1,006 1,025 116,300
2018/09/13 1,007 1,046 981 1,027 130,200
2018/09/12 940 1,030 940 1,006 177,300
2018/09/11 957 974 917 942 185,100
2018/09/10 1,055 1,096 983 987 172,400
2018/09/07 1,009 1,046 973 1,041 212,100
2018/09/06 954 1,040 940 1,020 209,500
2018/09/05 962 1,017 957 965 171,500
2018/09/04 937 968 930 962 87,200
2018/09/03 946 967 912 952 169,400
2018/08/31 916 969 892 946 204,100
2018/08/30 909 942 876 931 189,000
2018/08/29 841 925 833 919 219,500
2018/08/28 840 866 815 849 174,500
2018/08/27 867 875 839 852 135,300
2018/08/24 850 877 813 867 293,800
2018/08/23 818 840 773 837 735,500
2018/08/22 760 776 747 761 61,200
2018/08/21 774 800 748 770 115,800
2018/08/20 816 838 784 784 104,300
2018/08/17 831 869 822 825 75,900
2018/08/16 876 876 826 844 146,900
2018/08/15 903 920 860 886 170,800
2018/08/14 891 945 883 919 183,300
2018/08/13 884 916 843 876 199,900
2018/08/10 785 895 785 870 347,500
2018/08/09 750 785 740 781 117,400
2018/08/08 770 807 733 740 332,700
2018/08/07 789 791 700 700 265,800
2018/08/06 787 825 775 789 373,600
2018/08/03 760 761 739 742 68,700
2018/08/02 805 806 758 759 159,600
2018/08/01 801 817 780 810 112,300
2018/07/31 790 795 764 793 106,000
2018/07/30 776 837 768 780 208,000
2018/07/27 770 774 754 761 97,400
2018/07/26 807 819 782 784 106,700
2018/07/25 845 845 800 804 101,900
2018/07/24 844 845 818 832 77,100
2018/07/23 795 828 792 817 109,200
2018/07/20 763 796 758 786 71,300
2018/07/19 762 783 751 770 89,600
2018/07/18 757 766 744 762 70,300
2018/07/17 750 767 736 752 135,700
2018/07/13 730 743 718 743 61,100
2018/07/12 704 749 704 731 100,300
2018/07/11 703 720 693 704 78,300
2018/07/10 717 727 698 705 162,300
2018/07/09 665 709 665 702 160,700
2018/07/06 631 655 629 655 36,500
2018/07/05 645 659 627 630 74,500
2018/07/04 647 653 639 650 27,800
2018/07/03 658 671 646 654 65,800
2018/07/02 693 699 658 660 59,100
2018/06/29 674 689 668 686 43,500
2018/06/28 689 689 656 680 66,900
2018/06/27 667 690 667 688 30,300
2018/06/26 666 673 660 672 43,100
2018/06/25 708 708 669 670 72,900
2018/06/22 696 709 693 698 58,200
2018/06/21 715 718 702 702 57,400
2018/06/20 708 719 695 719 124,900
2018/06/19 725 744 716 718 49,900
2018/06/18 740 744 719 732 77,600
2018/06/15 753 755 739 739 88,000
2018/06/14 765 772 755 758 70,100
2018/06/13 770 780 764 767 114,400
2018/06/12 764 772 755 770 64,800
2018/06/11 757 772 745 767 91,500
2018/06/08 770 770 750 756 82,100
2018/06/07 758 771 750 768 75,400
2018/06/06 770 771 751 757 136,400
2018/06/05 799 799 766 779 69,400
2018/06/04 800 800 781 796 53,300
2018/06/01 800 810 790 797 92,500
2018/05/31 811 817 795 799 258,300
2018/05/30 834 859 833 835 64,300
2018/05/29 890 890 844 860 49,000
2018/05/28 900 901 871 880 52,100
2018/05/25 896 901 880 899 83,700
2018/05/24 926 951 875 897 174,800
2018/05/23 950 950 918 922 107,400
2018/05/22 950 952 944 948 139,300
2018/05/21 950 953 943 950 63,400
2018/05/18 950 965 943 952 56,600
2018/05/17 948 986 942 965 62,200
2018/05/16 1,000 1,005 968 978 106,400
2018/05/15 1,030 1,041 1,008 1,015 42,900
2018/05/14 1,046 1,047 1,026 1,046 17,600
2018/05/11 1,045 1,053 1,026 1,046 46,200
2018/05/10 1,094 1,097 1,031 1,050 205,700
2018/05/09 1,121 1,139 1,095 1,124 72,000
2018/05/08 1,193 1,193 1,121 1,142 126,700
2018/05/07 1,156 1,318 1,156 1,211 457,500
2018/05/02 1,030 1,142 1,025 1,131 153,900
2018/05/01 1,035 1,035 1,008 1,018 32,900
2018/04/27 1,011 1,035 996 1,016 42,800
2018/04/26 992 1,030 990 1,018 34,700
2018/04/25 984 1,007 972 1,004 54,100
2018/04/24 1,004 1,005 971 1,000 70,600
2018/04/23 1,040 1,042 990 1,014 62,500
2018/04/20 1,022 1,069 1,022 1,055 64,300
2018/04/19 1,059 1,064 978 1,022 122,900
2018/04/18 1,016 1,071 1,005 1,059 119,300
2018/04/17 1,052 1,053 987 1,021 103,600
2018/04/16 1,121 1,121 1,004 1,052 125,000
2018/04/13 1,145 1,150 1,105 1,122 64,000
2018/04/12 1,121 1,186 1,107 1,141 86,500
2018/04/11 1,270 1,270 1,130 1,150 222,100
2018/04/10 1,175 1,279 1,173 1,213 306,500
2018/04/09 1,140 1,244 1,140 1,169 248,600
2018/04/06 1,117 1,130 1,071 1,123 121,600
2018/04/05 1,043 1,180 1,025 1,122 304,300
2018/04/04 1,100 1,130 1,030 1,034 111,000
2018/04/03 976 1,076 969 1,070 143,300
2018/04/02 1,010 1,012 951 991 91,100
2018/03/30 982 1,017 962 1,009 102,300
2018/03/29 939 969 930 964 62,100
2018/03/28 888 954 884 914 87,200
2018/03/27 878 895 878 891 19,000
2018/03/26 851 868 827 867 35,200
2018/03/23 891 905 858 869 53,700
2018/03/22 879 934 875 924 61,600
2018/03/20 855 892 847 879 69,100
2018/03/19 940 940 878 892 77,400
2018/03/16 875 948 875 948 174,300
2018/03/15 852 878 837 873 95,300
2018/03/14 806 862 805 861 94,400
2018/03/13 823 836 807 818 96,200
2018/03/12 850 853 827 829 215,800
2018/03/09 885 887 830 842 127,500
2018/03/08 870 894 862 883 64,800
2018/03/07 867 906 867 868 37,800
2018/03/06 852 870 833 859 64,600
2018/03/05 860 906 850 850 102,000
2018/03/02 877 905 860 864 92,400
2018/03/01 896 917 853 903 121,000
2018/02/28 901 932 894 913 92,400
2018/02/27 898 912 875 911 69,100
2018/02/26 845 919 833 903 211,700
2018/02/23 830 848 820 833 66,600
2018/02/22 819 835 806 825 50,500
2018/02/21 800 825 796 813 34,100
2018/02/20 839 840 803 803 48,800
2018/02/19 815 846 804 839 103,200
2018/02/16 784 790 754 782 35,900
2018/02/15 740 770 726 754 62,800
2018/02/14 800 800 701 740 119,100
2018/02/13 797 839 787 804 118,800
2018/02/09 758 816 750 791 89,600
2018/02/08 836 839 771 816 175,000
2018/02/07 850 852 760 830 291,600
2018/02/06 704 784 701 755 566,200
2018/02/05 689 699 676 684 49,900
2018/02/02 720 724 709 714 55,300
2018/02/01 697 708 697 708 8,000
2018/01/31 695 705 691 696 21,600
2018/01/30 710 710 700 700 17,200
2018/01/29 713 714 708 710 6,200
2018/01/26 706 710 706 708 7,400
2018/01/25 712 712 701 706 16,800
2018/01/24 714 714 705 711 15,300
2018/01/23 710 718 707 712 27,000
2018/01/22 700 707 700 706 10,400
2018/01/19 707 714 703 703 18,100
2018/01/18 692 698 690 691 6,700
2018/01/17 691 705 678 692 29,100
2018/01/16 693 706 693 696 11,300
2018/01/15 699 704 690 690 9,000
2018/01/12 708 710 698 698 12,200
2018/01/11 709 714 708 710 14,700
2018/01/10 702 714 702 708 10,400
2018/01/09 697 704 692 701 14,600
2018/01/05 706 710 696 697 11,600
2018/01/04 724 728 703 708 19,900

このページの先頭へ