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
2020/12/30 309 311 303 307 59,200
2020/12/29 318 319 305 311 128,500
2020/12/28 323 334 316 323 145,300
2020/12/25 318 326 313 322 70,900
2020/12/24 310 322 310 318 73,600
2020/12/23 316 325 305 310 73,400
2020/12/22 346 349 312 315 136,900
2020/12/21 329 348 329 346 149,000
2020/12/18 327 333 318 332 91,900
2020/12/17 340 340 315 321 200,900
2020/12/16 350 364 331 343 270,900
2020/12/15 351 415 348 360 1,854,100
2020/12/14 335 369 330 338 542,600
2020/12/11 326 334 319 330 168,900
2020/12/10 330 344 319 323 507,400
2020/12/09 300 372 299 361 2,591,800
2020/12/08 290 334 289 292 535,300
2020/12/07 286 286 277 279 25,600
2020/12/04 283 288 280 288 57,400
2020/12/03 283 284 280 284 22,800
2020/12/02 271 282 268 282 67,900
2020/12/01 266 270 266 269 16,700
2020/11/30 274 274 267 268 28,100
2020/11/27 266 274 263 274 39,300
2020/11/26 265 268 264 266 14,600
2020/11/25 275 275 260 268 45,900
2020/11/24 275 276 270 272 15,700
2020/11/20 262 270 261 268 22,300
2020/11/19 269 269 263 266 33,600
2020/11/18 269 273 267 269 27,200
2020/11/17 275 275 269 270 14,700
2020/11/16 271 276 271 274 14,100
2020/11/13 274 275 267 273 21,000
2020/11/12 286 286 271 274 31,700
2020/11/11 284 285 280 282 37,100
2020/11/10 272 282 272 279 57,000
2020/11/09 268 279 266 279 70,500
2020/11/06 262 266 262 266 27,500
2020/11/05 261 265 250 264 36,500
2020/11/04 261 262 257 261 26,700
2020/11/02 262 263 253 258 35,500
2020/10/30 272 273 256 261 68,400
2020/10/29 269 271 263 267 55,100
2020/10/28 275 282 272 272 58,800
2020/10/27 274 306 268 276 315,200
2020/10/26 297 299 280 282 270,300
2020/10/23 267 344 267 305 2,995,100
2020/10/22 268 273 265 265 35,700
2020/10/21 276 306 265 272 341,100
2020/10/20 263 274 259 272 36,300
2020/10/19 262 272 262 265 37,800
2020/10/16 262 267 260 263 46,100
2020/10/15 268 268 260 262 39,700
2020/10/14 274 274 268 269 18,100
2020/10/13 281 281 271 271 29,100
2020/10/12 278 280 277 279 18,100
2020/10/09 284 288 276 280 54,000
2020/10/08 279 295 274 281 141,200
2020/10/07 281 290 275 277 86,000
2020/10/06 274 283 272 281 39,100
2020/10/05 265 273 265 273 22,400
2020/10/02 275 276 266 267 29,300
2020/09/30 275 280 271 274 49,200
2020/09/29 277 277 270 272 15,700
2020/09/28 271 276 268 272 75,200
2020/09/25 260 272 259 271 44,000
2020/09/24 263 264 258 258 40,700
2020/09/23 266 274 264 264 43,900
2020/09/18 271 272 266 266 36,700
2020/09/17 282 282 269 273 73,000
2020/09/16 288 288 280 282 58,900
2020/09/15 290 294 288 288 57,600
2020/09/14 283 293 283 292 47,100
2020/09/11 278 284 278 281 27,500
2020/09/10 280 285 280 285 33,000
2020/09/09 285 287 278 279 77,100
2020/09/08 281 291 281 290 63,600
2020/09/07 288 297 281 281 204,700
2020/09/04 301 302 293 294 164,600
2020/09/03 318 320 302 306 258,900
2020/09/02 331 331 310 323 492,000
2020/09/01 388 390 332 340 1,599,900
2020/08/31 320 332 307 332 1,478,300
2020/08/28 265 296 248 252 317,200
2020/08/27 253 258 252 257 18,100
2020/08/26 255 256 253 256 12,200
2020/08/25 255 257 249 252 26,000
2020/08/24 249 252 248 251 5,100
2020/08/21 250 251 248 249 10,700
2020/08/20 248 250 247 249 4,600
2020/08/19 251 252 246 250 10,200
2020/08/18 252 253 248 251 11,500
2020/08/17 250 274 242 252 177,700
2020/08/14 243 249 243 243 21,800
2020/08/13 250 250 241 243 22,600
2020/08/12 246 248 242 243 11,700
2020/08/11 248 256 240 246 50,400
2020/08/07 233 233 231 233 6,000
2020/08/06 236 239 234 234 7,600
2020/08/05 241 241 236 238 3,600
2020/08/04 234 241 233 237 14,500
2020/08/03 222 235 221 235 22,400
2020/07/31 231 233 223 223 28,000
2020/07/30 233 234 232 233 14,700
2020/07/29 239 242 233 233 33,800
2020/07/28 242 243 238 238 34,700
2020/07/27 246 246 238 240 58,600
2020/07/22 240 283 236 238 927,700
2020/07/21 234 236 230 234 43,700
2020/07/20 235 236 228 234 28,200
2020/07/17 247 247 235 236 31,400
2020/07/16 252 264 241 247 76,500
2020/07/15 267 267 251 251 273,000
2020/07/14 228 298 228 275 1,269,700
2020/07/13 219 225 219 223 19,300
2020/07/10 226 226 219 219 23,800
2020/07/09 235 235 227 228 12,800
2020/07/08 228 235 225 231 17,400
2020/07/07 236 236 227 228 15,800
2020/07/06 239 239 230 232 19,300
2020/07/03 240 240 230 230 9,900
2020/07/02 237 239 233 233 15,900
2020/07/01 237 240 237 237 9,800
2020/06/30 238 240 234 237 18,700
2020/06/29 249 249 238 238 18,900
2020/06/26 243 243 234 243 45,900
2020/06/25 249 249 242 244 11,000
2020/06/24 248 253 244 247 23,700
2020/06/23 248 256 245 251 34,000
2020/06/22 251 253 248 249 16,000
2020/06/19 256 256 251 252 10,300
2020/06/18 262 262 252 255 22,600
2020/06/17 260 262 250 259 13,400
2020/06/16 241 256 241 256 22,600
2020/06/15 248 250 241 241 36,700
2020/06/12 257 257 238 251 69,000
2020/06/11 270 270 255 257 26,200
2020/06/10 268 271 266 271 23,600
2020/06/09 270 270 265 266 8,700
2020/06/08 268 270 267 270 22,600
2020/06/05 267 267 263 266 23,200
2020/06/04 270 271 264 271 38,800
2020/06/03 273 273 266 271 49,600
2020/06/02 268 272 267 272 35,200
2020/06/01 275 275 264 269 50,800
2020/05/29 278 278 264 269 53,000
2020/05/28 271 278 263 278 66,200
2020/05/27 269 272 260 268 34,600
2020/05/26 274 274 269 270 43,800
2020/05/25 263 275 262 275 106,100
2020/05/22 254 264 253 264 35,700
2020/05/21 253 258 252 254 18,400
2020/05/20 256 261 250 255 58,100
2020/05/19 263 263 250 255 29,500
2020/05/18 256 261 256 260 18,100
2020/05/15 259 260 254 255 27,100
2020/05/14 273 273 253 254 55,500
2020/05/13 274 276 263 270 141,700
2020/05/12 272 272 256 261 65,300
2020/05/11 262 272 262 269 48,100
2020/05/08 260 260 251 258 62,700
2020/05/07 250 260 250 254 44,800
2020/05/01 264 265 252 257 71,600
2020/04/30 274 277 263 266 104,000
2020/04/28 266 322 264 277 603,900
2020/04/27 256 265 256 258 26,800
2020/04/24 264 264 253 258 30,800
2020/04/23 249 270 248 264 79,400
2020/04/22 258 260 244 245 52,700
2020/04/21 277 277 253 258 122,000
2020/04/20 265 273 264 264 116,300
2020/04/17 290 296 271 277 499,000
2020/04/16 244 302 243 302 638,500
2020/04/15 240 240 222 222 35,100
2020/04/14 235 244 235 241 30,100
2020/04/13 231 242 231 236 21,400
2020/04/10 242 244 231 231 50,600
2020/04/09 244 250 235 250 87,900
2020/04/08 227 247 215 247 228,400
2020/04/07 191 235 191 235 169,800
2020/04/06 180 185 177 185 28,600
2020/04/03 181 190 171 171 28,900
2020/04/02 200 204 184 186 49,900
2020/04/01 207 212 201 202 28,700
2020/03/31 209 213 205 212 29,900
2020/03/30 203 211 202 209 33,400
2020/03/27 204 212 201 209 41,600
2020/03/26 217 217 201 203 35,800
2020/03/25 211 218 203 215 61,900
2020/03/24 180 200 180 198 32,400
2020/03/23 182 182 174 181 29,400
2020/03/19 168 174 164 174 59,400
2020/03/18 173 183 168 168 47,100
2020/03/17 155 176 155 172 76,700
2020/03/16 174 187 168 174 51,500
2020/03/13 167 180 163 166 93,900
2020/03/12 199 212 190 197 89,100
2020/03/11 218 225 215 215 31,300
2020/03/10 218 222 184 221 77,300
2020/03/09 240 241 215 216 80,700
2020/03/06 260 267 249 251 60,500
2020/03/05 267 272 262 262 33,100
2020/03/04 248 270 247 267 52,900
2020/03/03 280 280 248 255 72,100
2020/03/02 263 266 237 254 105,700
2020/02/28 242 250 221 228 128,500
2020/02/27 285 285 252 260 79,600
2020/02/26 281 291 278 280 50,600
2020/02/25 285 300 276 286 82,300
2020/02/21 320 323 313 316 30,200
2020/02/20 334 336 321 325 32,500
2020/02/19 334 334 327 331 29,900
2020/02/18 328 339 319 327 89,400
2020/02/17 340 343 316 332 261,100
2020/02/14 291 368 286 332 919,300
2020/02/13 301 301 286 288 53,400
2020/02/12 304 307 296 300 50,200
2020/02/10 317 324 301 309 65,900
2020/02/07 314 320 312 318 30,200
2020/02/06 314 320 311 318 31,100
2020/02/05 307 313 303 308 21,200
2020/02/04 293 308 293 305 60,400
2020/02/03 298 310 296 306 23,400
2020/01/31 298 310 298 310 25,200
2020/01/30 317 317 299 301 54,500
2020/01/29 322 323 310 313 39,200
2020/01/28 321 329 320 322 33,400
2020/01/27 324 334 320 329 36,400
2020/01/24 332 332 324 328 32,200
2020/01/23 339 339 330 332 22,700
2020/01/22 339 343 331 339 32,300
2020/01/21 340 352 339 339 38,500
2020/01/20 335 341 335 340 12,600
2020/01/17 330 339 327 338 25,200
2020/01/16 340 340 329 329 31,200
2020/01/15 332 340 332 340 20,900
2020/01/14 336 336 328 335 41,600
2020/01/10 340 341 334 336 25,800
2020/01/09 328 344 328 340 56,400
2020/01/08 345 347 320 326 87,300
2020/01/07 348 353 345 345 36,000
2020/01/06 355 357 346 348 44,200

このページの先頭へ