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 |
---|---|---|---|---|---|
2019/12/30 | 355 | 363 | 346 | 363 | 46,000 |
2019/12/27 | 360 | 364 | 352 | 361 | 56,800 |
2019/12/26 | 363 | 369 | 360 | 367 | 66,500 |
2019/12/25 | 358 | 371 | 354 | 361 | 69,200 |
2019/12/24 | 357 | 361 | 352 | 355 | 46,700 |
2019/12/23 | 371 | 373 | 355 | 355 | 65,700 |
2019/12/20 | 367 | 379 | 367 | 370 | 47,600 |
2019/12/19 | 366 | 374 | 366 | 372 | 60,200 |
2019/12/18 | 383 | 383 | 365 | 370 | 56,300 |
2019/12/17 | 374 | 379 | 366 | 375 | 68,400 |
2019/12/16 | 380 | 380 | 365 | 369 | 48,000 |
2019/12/13 | 383 | 386 | 378 | 380 | 44,400 |
2019/12/12 | 393 | 393 | 381 | 381 | 32,300 |
2019/12/11 | 388 | 393 | 387 | 388 | 17,300 |
2019/12/10 | 396 | 398 | 387 | 387 | 35,100 |
2019/12/09 | 388 | 399 | 388 | 396 | 56,500 |
2019/12/06 | 386 | 392 | 384 | 388 | 44,300 |
2019/12/05 | 386 | 389 | 380 | 382 | 33,400 |
2019/12/04 | 388 | 392 | 382 | 384 | 32,700 |
2019/12/03 | 386 | 391 | 381 | 388 | 44,000 |
2019/12/02 | 383 | 395 | 383 | 392 | 54,600 |
2019/11/29 | 386 | 389 | 380 | 381 | 45,300 |
2019/11/28 | 394 | 394 | 380 | 382 | 67,100 |
2019/11/27 | 409 | 417 | 392 | 394 | 114,300 |
2019/11/26 | 407 | 411 | 406 | 406 | 29,900 |
2019/11/25 | 411 | 414 | 406 | 406 | 65,500 |
2019/11/22 | 402 | 414 | 400 | 409 | 133,000 |
2019/11/21 | 397 | 403 | 390 | 399 | 36,000 |
2019/11/20 | 404 | 405 | 388 | 398 | 64,400 |
2019/11/19 | 399 | 407 | 394 | 404 | 60,800 |
2019/11/18 | 398 | 404 | 393 | 394 | 92,300 |
2019/11/15 | 389 | 396 | 387 | 392 | 44,900 |
2019/11/14 | 388 | 393 | 384 | 389 | 46,600 |
2019/11/13 | 392 | 396 | 383 | 388 | 69,000 |
2019/11/12 | 400 | 410 | 395 | 396 | 93,000 |
2019/11/11 | 394 | 406 | 393 | 398 | 88,700 |
2019/11/08 | 390 | 400 | 385 | 392 | 124,200 |
2019/11/07 | 408 | 408 | 381 | 382 | 139,200 |
2019/11/06 | 402 | 425 | 393 | 413 | 229,700 |
2019/11/05 | 408 | 408 | 385 | 408 | 235,800 |
2019/11/01 | 382 | 423 | 382 | 412 | 600,100 |
2019/10/31 | 369 | 387 | 366 | 385 | 252,100 |
2019/10/30 | 359 | 367 | 355 | 367 | 94,200 |
2019/10/29 | 351 | 364 | 349 | 359 | 108,400 |
2019/10/28 | 357 | 363 | 352 | 354 | 150,800 |
2019/10/25 | 370 | 381 | 359 | 365 | 115,000 |
2019/10/24 | 369 | 369 | 362 | 366 | 54,600 |
2019/10/23 | 359 | 371 | 357 | 362 | 104,000 |
2019/10/21 | 356 | 362 | 353 | 359 | 67,600 |
2019/10/18 | 369 | 369 | 356 | 360 | 107,500 |
2019/10/17 | 371 | 372 | 362 | 363 | 102,200 |
2019/10/16 | 377 | 379 | 370 | 373 | 149,600 |
2019/10/15 | 370 | 385 | 367 | 376 | 226,600 |
2019/10/11 | 390 | 390 | 369 | 370 | 255,300 |
2019/10/10 | 401 | 409 | 375 | 375 | 493,300 |
2019/10/09 | 407 | 414 | 396 | 405 | 455,700 |
2019/10/08 | 422 | 428 | 396 | 403 | 816,600 |
2019/10/07 | 430 | 432 | 404 | 414 | 887,000 |
2019/10/04 | 523 | 543 | 421 | 437 | 6,196,000 |
2019/10/03 | 481 | 495 | 467 | 495 | 2,369,900 |
2019/10/02 | 340 | 415 | 340 | 415 | 5,555,100 |
2019/10/01 | 345 | 350 | 335 | 335 | 290,600 |
2019/09/30 | 366 | 370 | 351 | 352 | 283,100 |
2019/09/27 | 369 | 381 | 357 | 361 | 526,100 |
2019/09/26 | 366 | 377 | 361 | 367 | 478,900 |
2019/09/25 | 378 | 384 | 367 | 382 | 439,900 |
2019/09/24 | 384 | 389 | 374 | 380 | 575,500 |
2019/09/20 | 385 | 385 | 367 | 376 | 424,900 |
2019/09/19 | 380 | 409 | 362 | 372 | 1,069,300 |
2019/09/18 | 389 | 405 | 372 | 373 | 989,600 |
2019/09/17 | 411 | 413 | 381 | 387 | 766,400 |
2019/09/13 | 450 | 456 | 405 | 410 | 860,300 |
2019/09/12 | 471 | 478 | 427 | 444 | 1,167,600 |
2019/09/11 | 539 | 559 | 455 | 495 | 3,698,400 |
2019/09/10 | 444 | 509 | 432 | 509 | 6,418,900 |
2019/09/09 | 478 | 507 | 413 | 429 | 2,415,500 |
2019/09/06 | 613 | 633 | 433 | 493 | 7,051,400 |
2019/09/05 | 469 | 533 | 454 | 533 | 7,800,400 |
2019/09/04 | 413 | 453 | 403 | 453 | 3,678,400 |
2019/09/03 | 293 | 373 | 264 | 373 | 6,721,200 |
2019/09/02 | 219 | 293 | 219 | 293 | 2,099,600 |
2019/08/30 | 209 | 214 | 205 | 213 | 55,100 |
2019/08/29 | 220 | 221 | 211 | 212 | 17,800 |
2019/08/28 | 224 | 227 | 218 | 220 | 28,700 |
2019/08/27 | 227 | 228 | 224 | 224 | 6,900 |
2019/08/26 | 222 | 229 | 222 | 228 | 32,100 |
2019/08/23 | 240 | 240 | 235 | 238 | 14,700 |
2019/08/22 | 237 | 238 | 236 | 237 | 7,600 |
2019/08/21 | 235 | 237 | 233 | 236 | 6,900 |
2019/08/20 | 230 | 236 | 230 | 235 | 15,700 |
2019/08/19 | 235 | 235 | 231 | 235 | 10,300 |
2019/08/16 | 228 | 232 | 228 | 232 | 11,800 |
2019/08/15 | 225 | 229 | 223 | 228 | 13,100 |
2019/08/14 | 227 | 231 | 227 | 231 | 16,900 |
2019/08/13 | 237 | 237 | 227 | 230 | 30,400 |
2019/08/09 | 241 | 243 | 231 | 238 | 43,500 |
2019/08/08 | 257 | 257 | 241 | 243 | 48,400 |
2019/08/07 | 269 | 269 | 258 | 259 | 16,600 |
2019/08/06 | 256 | 264 | 252 | 264 | 117,800 |
2019/08/05 | 286 | 286 | 275 | 284 | 27,400 |
2019/08/02 | 283 | 287 | 275 | 287 | 27,800 |
2019/08/01 | 281 | 287 | 281 | 287 | 5,500 |
2019/07/31 | 287 | 287 | 282 | 283 | 12,900 |
2019/07/30 | 281 | 287 | 280 | 286 | 39,300 |
2019/07/29 | 279 | 280 | 278 | 280 | 4,300 |
2019/07/26 | 281 | 283 | 279 | 279 | 4,400 |
2019/07/25 | 287 | 287 | 279 | 280 | 14,100 |
2019/07/24 | 279 | 280 | 277 | 279 | 6,800 |
2019/07/23 | 279 | 281 | 277 | 278 | 9,500 |
2019/07/22 | 279 | 280 | 276 | 278 | 8,500 |
2019/07/19 | 275 | 279 | 275 | 277 | 13,200 |
2019/07/18 | 282 | 284 | 275 | 275 | 18,600 |
2019/07/17 | 280 | 283 | 278 | 281 | 22,300 |
2019/07/16 | 278 | 288 | 278 | 280 | 39,500 |
2019/07/12 | 290 | 290 | 285 | 286 | 10,400 |
2019/07/11 | 286 | 290 | 286 | 290 | 8,900 |
2019/07/10 | 290 | 291 | 285 | 286 | 18,300 |
2019/07/09 | 291 | 292 | 287 | 290 | 28,700 |
2019/07/08 | 289 | 294 | 286 | 293 | 33,600 |
2019/07/05 | 294 | 295 | 285 | 285 | 64,800 |
2019/07/04 | 289 | 294 | 288 | 294 | 21,900 |
2019/07/03 | 293 | 293 | 283 | 291 | 34,400 |
2019/07/02 | 283 | 292 | 280 | 290 | 38,000 |
2019/07/01 | 280 | 289 | 274 | 289 | 62,600 |
2019/06/28 | 278 | 278 | 273 | 273 | 16,500 |
2019/06/27 | 273 | 277 | 271 | 277 | 16,200 |
2019/06/26 | 275 | 275 | 269 | 273 | 13,600 |
2019/06/25 | 280 | 280 | 273 | 275 | 16,000 |
2019/06/24 | 277 | 277 | 270 | 274 | 18,500 |
2019/06/21 | 277 | 278 | 274 | 278 | 8,600 |
2019/06/20 | 275 | 277 | 271 | 277 | 17,100 |
2019/06/19 | 278 | 279 | 273 | 277 | 25,100 |
2019/06/18 | 287 | 288 | 275 | 278 | 23,500 |
2019/06/17 | 287 | 287 | 283 | 283 | 8,200 |
2019/06/14 | 282 | 284 | 281 | 283 | 10,600 |
2019/06/13 | 287 | 288 | 280 | 280 | 15,500 |
2019/06/12 | 286 | 297 | 284 | 292 | 41,500 |
2019/06/11 | 283 | 292 | 283 | 289 | 23,500 |
2019/06/10 | 287 | 291 | 283 | 285 | 22,400 |
2019/06/07 | 280 | 283 | 277 | 283 | 14,900 |
2019/06/06 | 282 | 284 | 279 | 280 | 10,000 |
2019/06/05 | 276 | 288 | 276 | 281 | 22,200 |
2019/06/04 | 268 | 276 | 264 | 276 | 27,600 |
2019/06/03 | 284 | 284 | 268 | 271 | 42,300 |
2019/05/31 | 286 | 288 | 284 | 285 | 19,000 |
2019/05/30 | 283 | 292 | 282 | 290 | 22,100 |
2019/05/29 | 286 | 289 | 283 | 288 | 17,200 |
2019/05/28 | 286 | 292 | 282 | 291 | 20,200 |
2019/05/27 | 292 | 292 | 284 | 287 | 13,300 |
2019/05/24 | 285 | 295 | 283 | 287 | 23,400 |
2019/05/23 | 293 | 295 | 287 | 290 | 21,800 |
2019/05/22 | 289 | 295 | 287 | 293 | 33,500 |
2019/05/21 | 293 | 293 | 283 | 291 | 32,200 |
2019/05/20 | 286 | 295 | 286 | 293 | 34,100 |
2019/05/17 | 278 | 292 | 278 | 288 | 59,500 |
2019/05/16 | 292 | 292 | 281 | 286 | 57,700 |
2019/05/15 | 286 | 294 | 270 | 292 | 144,200 |
2019/05/14 | 274 | 279 | 260 | 272 | 199,900 |
2019/05/13 | 322 | 324 | 266 | 288 | 333,000 |
2019/05/10 | 311 | 327 | 311 | 325 | 80,200 |
2019/05/09 | 358 | 360 | 312 | 313 | 385,400 |
2019/05/08 | 396 | 396 | 377 | 382 | 48,200 |
2019/05/07 | 377 | 411 | 377 | 388 | 283,000 |
2019/04/26 | 370 | 375 | 368 | 373 | 27,000 |
2019/04/25 | 379 | 379 | 370 | 378 | 29,700 |
2019/04/24 | 374 | 380 | 366 | 374 | 45,900 |
2019/04/23 | 375 | 376 | 369 | 369 | 36,600 |
2019/04/22 | 376 | 377 | 371 | 373 | 20,400 |
2019/04/19 | 376 | 382 | 371 | 375 | 41,900 |
2019/04/18 | 377 | 379 | 367 | 377 | 40,400 |
2019/04/17 | 384 | 391 | 375 | 378 | 53,700 |
2019/04/16 | 378 | 385 | 377 | 383 | 21,200 |
2019/04/15 | 369 | 383 | 367 | 381 | 55,200 |
2019/04/12 | 374 | 375 | 368 | 369 | 26,400 |
2019/04/11 | 380 | 381 | 369 | 374 | 19,900 |
2019/04/10 | 375 | 384 | 375 | 380 | 17,600 |
2019/04/09 | 378 | 383 | 369 | 383 | 36,900 |
2019/04/08 | 389 | 389 | 365 | 377 | 62,600 |
2019/04/05 | 384 | 387 | 380 | 385 | 23,800 |
2019/04/04 | 384 | 385 | 378 | 385 | 19,200 |
2019/04/03 | 378 | 387 | 371 | 384 | 58,100 |
2019/04/02 | 376 | 382 | 366 | 382 | 51,300 |
2019/04/01 | 388 | 389 | 372 | 373 | 68,600 |
2019/03/29 | 373 | 387 | 368 | 387 | 46,600 |
2019/03/28 | 381 | 381 | 369 | 374 | 17,000 |
2019/03/27 | 378 | 386 | 370 | 379 | 42,500 |
2019/03/26 | 369 | 374 | 366 | 371 | 25,900 |
2019/03/25 | 382 | 382 | 361 | 366 | 52,200 |
2019/03/22 | 375 | 384 | 372 | 384 | 15,000 |
2019/03/20 | 372 | 384 | 372 | 377 | 20,300 |
2019/03/19 | 381 | 381 | 369 | 371 | 20,200 |
2019/03/18 | 358 | 378 | 358 | 377 | 51,600 |
2019/03/15 | 367 | 372 | 361 | 362 | 21,400 |
2019/03/14 | 367 | 374 | 367 | 367 | 16,200 |
2019/03/13 | 370 | 378 | 368 | 369 | 29,700 |
2019/03/12 | 365 | 382 | 362 | 370 | 70,300 |
2019/03/11 | 370 | 373 | 351 | 358 | 54,100 |
2019/03/08 | 379 | 379 | 346 | 356 | 194,400 |
2019/03/07 | 397 | 397 | 380 | 382 | 94,500 |
2019/03/06 | 395 | 399 | 391 | 395 | 24,700 |
2019/03/05 | 407 | 409 | 395 | 395 | 44,400 |
2019/03/04 | 404 | 411 | 401 | 407 | 32,400 |
2019/03/01 | 403 | 417 | 402 | 407 | 45,200 |
2019/02/28 | 405 | 412 | 397 | 400 | 29,800 |
2019/02/27 | 398 | 405 | 394 | 402 | 29,400 |
2019/02/26 | 401 | 405 | 394 | 397 | 54,800 |
2019/02/25 | 407 | 410 | 402 | 403 | 23,300 |
2019/02/22 | 398 | 401 | 394 | 401 | 34,600 |
2019/02/21 | 403 | 406 | 396 | 397 | 30,400 |
2019/02/20 | 401 | 411 | 398 | 402 | 51,400 |
2019/02/19 | 400 | 404 | 396 | 399 | 33,700 |
2019/02/18 | 397 | 399 | 392 | 397 | 36,400 |
2019/02/15 | 394 | 407 | 392 | 393 | 49,400 |
2019/02/14 | 405 | 405 | 389 | 402 | 92,900 |
2019/02/13 | 413 | 416 | 396 | 401 | 111,800 |
2019/02/12 | 418 | 428 | 410 | 413 | 128,200 |
2019/02/08 | 418 | 485 | 411 | 420 | 785,400 |
2019/02/07 | 412 | 414 | 399 | 405 | 106,300 |
2019/02/06 | 378 | 422 | 378 | 414 | 608,400 |
2019/02/05 | 459 | 464 | 443 | 458 | 80,100 |
2019/02/04 | 445 | 462 | 445 | 459 | 49,000 |
2019/02/01 | 445 | 447 | 440 | 447 | 27,600 |
2019/01/31 | 435 | 448 | 435 | 445 | 35,500 |
2019/01/30 | 462 | 462 | 430 | 430 | 72,400 |
2019/01/29 | 458 | 459 | 443 | 457 | 66,800 |
2019/01/28 | 438 | 458 | 434 | 455 | 109,200 |
2019/01/25 | 436 | 439 | 428 | 432 | 72,700 |
2019/01/24 | 432 | 434 | 427 | 433 | 43,300 |
2019/01/23 | 436 | 442 | 426 | 432 | 41,500 |
2019/01/22 | 447 | 447 | 430 | 437 | 57,200 |
2019/01/21 | 454 | 455 | 437 | 440 | 80,700 |
2019/01/18 | 445 | 454 | 440 | 446 | 72,200 |
2019/01/17 | 440 | 452 | 424 | 445 | 75,100 |
2019/01/16 | 459 | 459 | 440 | 447 | 80,300 |
2019/01/15 | 457 | 459 | 437 | 453 | 72,900 |
2019/01/11 | 440 | 455 | 435 | 451 | 77,100 |
2019/01/10 | 445 | 446 | 424 | 435 | 93,800 |
2019/01/09 | 447 | 504 | 437 | 451 | 379,100 |
2019/01/08 | 414 | 436 | 410 | 435 | 122,000 |
2019/01/07 | 400 | 424 | 400 | 411 | 108,700 |
2019/01/04 | 394 | 402 | 385 | 395 | 94,000 |