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 |
---|---|---|---|---|---|
2021/12/30 | 291 | 295 | 288 | 290 | 64,900 |
2021/12/29 | 307 | 307 | 288 | 298 | 162,100 |
2021/12/28 | 340 | 346 | 306 | 311 | 325,000 |
2021/12/27 | 350 | 367 | 333 | 333 | 662,800 |
2021/12/24 | 288 | 288 | 285 | 287 | 30,200 |
2021/12/23 | 287 | 289 | 286 | 286 | 8,900 |
2021/12/22 | 282 | 287 | 282 | 285 | 24,100 |
2021/12/21 | 283 | 287 | 282 | 282 | 17,600 |
2021/12/20 | 291 | 291 | 283 | 283 | 10,800 |
2021/12/17 | 282 | 285 | 281 | 283 | 32,400 |
2021/12/16 | 284 | 285 | 282 | 282 | 5,900 |
2021/12/15 | 282 | 288 | 281 | 281 | 18,400 |
2021/12/14 | 290 | 292 | 280 | 280 | 35,900 |
2021/12/13 | 300 | 300 | 290 | 290 | 23,500 |
2021/12/10 | 294 | 297 | 294 | 296 | 86,900 |
2021/12/09 | 297 | 298 | 295 | 297 | 6,800 |
2021/12/08 | 299 | 299 | 294 | 295 | 8,400 |
2021/12/07 | 293 | 296 | 290 | 296 | 6,700 |
2021/12/06 | 295 | 296 | 293 | 294 | 12,000 |
2021/12/03 | 282 | 291 | 282 | 287 | 51,900 |
2021/12/02 | 280 | 284 | 280 | 283 | 9,800 |
2021/12/01 | 280 | 285 | 280 | 282 | 11,800 |
2021/11/30 | 289 | 289 | 280 | 280 | 14,400 |
2021/11/29 | 286 | 290 | 281 | 281 | 20,400 |
2021/11/26 | 299 | 300 | 290 | 290 | 51,200 |
2021/11/25 | 304 | 304 | 298 | 299 | 16,700 |
2021/11/24 | 301 | 304 | 300 | 300 | 16,400 |
2021/11/22 | 301 | 304 | 301 | 301 | 11,500 |
2021/11/19 | 300 | 303 | 300 | 300 | 28,700 |
2021/11/18 | 303 | 304 | 301 | 303 | 8,700 |
2021/11/17 | 301 | 302 | 300 | 301 | 21,300 |
2021/11/16 | 302 | 303 | 300 | 301 | 23,900 |
2021/11/15 | 304 | 304 | 302 | 302 | 11,700 |
2021/11/12 | 306 | 307 | 302 | 302 | 41,500 |
2021/11/11 | 314 | 314 | 309 | 311 | 10,200 |
2021/11/10 | 314 | 314 | 309 | 311 | 12,000 |
2021/11/09 | 315 | 317 | 312 | 313 | 6,900 |
2021/11/08 | 319 | 319 | 315 | 315 | 18,100 |
2021/11/05 | 317 | 319 | 314 | 317 | 49,100 |
2021/11/04 | 314 | 317 | 313 | 317 | 18,700 |
2021/11/02 | 310 | 312 | 308 | 311 | 12,700 |
2021/11/01 | 309 | 309 | 308 | 308 | 8,700 |
2021/10/29 | 305 | 308 | 305 | 308 | 12,100 |
2021/10/28 | 305 | 308 | 305 | 306 | 6,300 |
2021/10/27 | 305 | 307 | 303 | 306 | 6,600 |
2021/10/26 | 305 | 305 | 304 | 305 | 8,700 |
2021/10/25 | 303 | 305 | 301 | 305 | 19,500 |
2021/10/22 | 304 | 305 | 301 | 302 | 28,800 |
2021/10/21 | 304 | 306 | 304 | 304 | 4,600 |
2021/10/20 | 306 | 307 | 304 | 304 | 8,200 |
2021/10/19 | 305 | 307 | 303 | 304 | 16,100 |
2021/10/18 | 308 | 308 | 305 | 307 | 13,900 |
2021/10/15 | 305 | 307 | 304 | 305 | 22,100 |
2021/10/14 | 306 | 307 | 304 | 304 | 13,300 |
2021/10/13 | 314 | 314 | 307 | 307 | 10,100 |
2021/10/12 | 312 | 313 | 310 | 313 | 5,500 |
2021/10/11 | 316 | 316 | 311 | 313 | 15,400 |
2021/10/08 | 303 | 310 | 303 | 310 | 22,100 |
2021/10/07 | 305 | 307 | 302 | 302 | 8,700 |
2021/10/06 | 307 | 310 | 302 | 302 | 9,600 |
2021/10/05 | 302 | 307 | 300 | 307 | 36,000 |
2021/10/04 | 310 | 310 | 302 | 307 | 35,900 |
2021/10/01 | 320 | 321 | 305 | 307 | 85,600 |
2021/09/30 | 318 | 318 | 314 | 316 | 12,100 |
2021/09/29 | 308 | 319 | 305 | 317 | 19,500 |
2021/09/28 | 312 | 312 | 305 | 308 | 20,900 |
2021/09/27 | 313 | 315 | 308 | 309 | 14,700 |
2021/09/24 | 311 | 314 | 309 | 312 | 17,700 |
2021/09/22 | 311 | 311 | 305 | 306 | 21,300 |
2021/09/21 | 308 | 311 | 305 | 311 | 14,200 |
2021/09/17 | 314 | 314 | 303 | 309 | 60,700 |
2021/09/16 | 320 | 320 | 311 | 313 | 14,000 |
2021/09/15 | 320 | 320 | 315 | 319 | 8,000 |
2021/09/14 | 314 | 320 | 311 | 320 | 19,900 |
2021/09/13 | 314 | 318 | 313 | 313 | 28,000 |
2021/09/10 | 321 | 323 | 320 | 322 | 16,600 |
2021/09/09 | 322 | 323 | 319 | 323 | 13,300 |
2021/09/08 | 321 | 323 | 317 | 321 | 20,900 |
2021/09/07 | 316 | 319 | 315 | 317 | 11,900 |
2021/09/06 | 310 | 315 | 310 | 315 | 14,100 |
2021/09/03 | 307 | 311 | 305 | 308 | 18,800 |
2021/09/02 | 317 | 318 | 304 | 306 | 35,100 |
2021/09/01 | 315 | 322 | 315 | 315 | 14,600 |
2021/08/31 | 325 | 325 | 314 | 314 | 26,300 |
2021/08/30 | 314 | 321 | 314 | 320 | 11,400 |
2021/08/27 | 310 | 313 | 306 | 313 | 8,900 |
2021/08/26 | 296 | 309 | 296 | 308 | 23,400 |
2021/08/25 | 296 | 302 | 296 | 299 | 18,300 |
2021/08/24 | 297 | 303 | 297 | 299 | 15,200 |
2021/08/23 | 294 | 300 | 294 | 300 | 13,400 |
2021/08/20 | 300 | 302 | 294 | 297 | 35,700 |
2021/08/19 | 310 | 312 | 302 | 302 | 9,200 |
2021/08/18 | 302 | 311 | 300 | 310 | 15,800 |
2021/08/17 | 311 | 311 | 303 | 303 | 28,100 |
2021/08/16 | 315 | 316 | 308 | 311 | 34,900 |
2021/08/13 | 319 | 320 | 317 | 318 | 10,800 |
2021/08/12 | 320 | 321 | 318 | 318 | 5,600 |
2021/08/11 | 320 | 320 | 315 | 320 | 5,300 |
2021/08/10 | 318 | 322 | 313 | 316 | 15,000 |
2021/08/06 | 305 | 318 | 303 | 318 | 30,600 |
2021/08/05 | 314 | 319 | 314 | 316 | 18,800 |
2021/08/04 | 318 | 321 | 315 | 318 | 17,900 |
2021/08/03 | 321 | 325 | 318 | 320 | 21,500 |
2021/08/02 | 324 | 328 | 320 | 326 | 20,600 |
2021/07/30 | 331 | 331 | 323 | 324 | 9,500 |
2021/07/29 | 322 | 332 | 321 | 332 | 34,600 |
2021/07/28 | 326 | 327 | 322 | 323 | 15,700 |
2021/07/27 | 328 | 328 | 323 | 327 | 11,100 |
2021/07/26 | 331 | 331 | 322 | 325 | 28,100 |
2021/07/21 | 322 | 325 | 317 | 323 | 32,100 |
2021/07/20 | 324 | 327 | 312 | 316 | 63,600 |
2021/07/19 | 334 | 341 | 325 | 327 | 63,900 |
2021/07/16 | 343 | 354 | 335 | 338 | 214,900 |
2021/07/15 | 340 | 342 | 335 | 335 | 39,000 |
2021/07/14 | 336 | 342 | 333 | 340 | 30,700 |
2021/07/13 | 331 | 336 | 329 | 336 | 35,200 |
2021/07/12 | 333 | 333 | 328 | 331 | 20,200 |
2021/07/09 | 320 | 332 | 320 | 329 | 36,900 |
2021/07/08 | 322 | 328 | 320 | 320 | 53,900 |
2021/07/07 | 329 | 329 | 322 | 322 | 29,300 |
2021/07/06 | 332 | 335 | 327 | 329 | 36,100 |
2021/07/05 | 335 | 335 | 327 | 331 | 87,700 |
2021/07/02 | 348 | 350 | 336 | 338 | 176,500 |
2021/07/01 | 360 | 362 | 347 | 353 | 394,500 |
2021/06/30 | 328 | 398 | 328 | 374 | 1,982,700 |
2021/06/29 | 325 | 325 | 316 | 320 | 25,900 |
2021/06/28 | 323 | 323 | 316 | 318 | 11,500 |
2021/06/25 | 324 | 324 | 316 | 319 | 6,800 |
2021/06/24 | 325 | 326 | 315 | 317 | 31,800 |
2021/06/23 | 318 | 323 | 317 | 321 | 9,800 |
2021/06/22 | 320 | 322 | 316 | 322 | 20,500 |
2021/06/21 | 324 | 324 | 315 | 315 | 26,000 |
2021/06/18 | 328 | 328 | 322 | 325 | 16,700 |
2021/06/17 | 331 | 331 | 327 | 328 | 13,200 |
2021/06/16 | 335 | 335 | 330 | 331 | 11,900 |
2021/06/15 | 334 | 337 | 331 | 335 | 8,100 |
2021/06/14 | 343 | 343 | 333 | 333 | 17,700 |
2021/06/11 | 348 | 348 | 338 | 341 | 49,000 |
2021/06/10 | 350 | 350 | 344 | 346 | 14,800 |
2021/06/09 | 353 | 359 | 350 | 351 | 40,200 |
2021/06/08 | 346 | 353 | 346 | 353 | 17,200 |
2021/06/07 | 352 | 352 | 339 | 346 | 18,000 |
2021/06/04 | 346 | 350 | 341 | 344 | 17,700 |
2021/06/03 | 351 | 355 | 346 | 347 | 50,500 |
2021/06/02 | 339 | 355 | 339 | 352 | 95,400 |
2021/06/01 | 343 | 345 | 338 | 344 | 26,800 |
2021/05/31 | 340 | 340 | 336 | 338 | 9,800 |
2021/05/28 | 338 | 339 | 335 | 339 | 18,000 |
2021/05/27 | 340 | 345 | 336 | 340 | 44,600 |
2021/05/26 | 333 | 341 | 330 | 340 | 30,500 |
2021/05/25 | 343 | 349 | 325 | 330 | 119,300 |
2021/05/24 | 336 | 340 | 330 | 339 | 28,100 |
2021/05/21 | 336 | 342 | 336 | 337 | 13,100 |
2021/05/20 | 338 | 342 | 333 | 335 | 39,700 |
2021/05/19 | 332 | 344 | 331 | 334 | 123,600 |
2021/05/18 | 321 | 335 | 321 | 333 | 94,000 |
2021/05/17 | 331 | 336 | 323 | 324 | 38,000 |
2021/05/14 | 328 | 332 | 325 | 329 | 33,100 |
2021/05/13 | 320 | 330 | 315 | 322 | 57,800 |
2021/05/12 | 329 | 331 | 317 | 326 | 97,500 |
2021/05/11 | 335 | 336 | 323 | 323 | 53,600 |
2021/05/10 | 344 | 344 | 335 | 335 | 62,800 |
2021/05/07 | 333 | 345 | 329 | 336 | 78,800 |
2021/05/06 | 322 | 341 | 322 | 333 | 88,200 |
2021/04/30 | 326 | 333 | 320 | 324 | 110,600 |
2021/04/28 | 339 | 346 | 324 | 324 | 123,900 |
2021/04/27 | 331 | 341 | 330 | 332 | 51,600 |
2021/04/26 | 331 | 339 | 328 | 330 | 86,800 |
2021/04/23 | 324 | 339 | 319 | 334 | 107,000 |
2021/04/22 | 322 | 332 | 320 | 332 | 89,700 |
2021/04/21 | 337 | 337 | 317 | 317 | 135,300 |
2021/04/20 | 353 | 361 | 343 | 343 | 147,100 |
2021/04/19 | 355 | 363 | 351 | 354 | 115,900 |
2021/04/16 | 357 | 361 | 348 | 355 | 107,300 |
2021/04/15 | 353 | 359 | 350 | 352 | 69,400 |
2021/04/14 | 357 | 361 | 351 | 353 | 128,100 |
2021/04/13 | 358 | 367 | 355 | 357 | 68,100 |
2021/04/12 | 359 | 362 | 350 | 358 | 80,100 |
2021/04/09 | 351 | 362 | 348 | 355 | 116,400 |
2021/04/08 | 364 | 364 | 347 | 349 | 143,100 |
2021/04/07 | 367 | 372 | 360 | 365 | 75,000 |
2021/04/06 | 373 | 382 | 366 | 366 | 99,600 |
2021/04/05 | 361 | 381 | 361 | 373 | 112,500 |
2021/04/02 | 362 | 368 | 355 | 363 | 90,100 |
2021/04/01 | 367 | 367 | 357 | 358 | 76,000 |
2021/03/31 | 354 | 368 | 348 | 366 | 151,500 |
2021/03/30 | 376 | 416 | 353 | 354 | 849,400 |
2021/03/29 | 368 | 372 | 355 | 364 | 119,700 |
2021/03/26 | 358 | 370 | 354 | 368 | 99,400 |
2021/03/25 | 357 | 360 | 342 | 353 | 95,600 |
2021/03/24 | 369 | 369 | 350 | 357 | 121,900 |
2021/03/23 | 384 | 389 | 369 | 369 | 85,200 |
2021/03/22 | 386 | 392 | 380 | 384 | 89,100 |
2021/03/19 | 383 | 390 | 377 | 378 | 80,700 |
2021/03/18 | 379 | 393 | 377 | 391 | 86,300 |
2021/03/17 | 380 | 388 | 375 | 382 | 78,300 |
2021/03/16 | 362 | 384 | 362 | 384 | 111,000 |
2021/03/15 | 367 | 368 | 357 | 362 | 80,800 |
2021/03/12 | 358 | 358 | 350 | 353 | 65,800 |
2021/03/11 | 356 | 362 | 354 | 358 | 38,300 |
2021/03/10 | 353 | 366 | 353 | 356 | 68,200 |
2021/03/09 | 346 | 357 | 336 | 357 | 69,100 |
2021/03/08 | 347 | 353 | 335 | 338 | 76,700 |
2021/03/05 | 343 | 343 | 330 | 339 | 102,100 |
2021/03/04 | 355 | 357 | 337 | 348 | 128,600 |
2021/03/03 | 360 | 369 | 353 | 358 | 98,700 |
2021/03/02 | 368 | 383 | 362 | 364 | 86,800 |
2021/03/01 | 379 | 379 | 361 | 375 | 97,000 |
2021/02/26 | 388 | 395 | 370 | 380 | 186,900 |
2021/02/25 | 408 | 412 | 392 | 392 | 153,600 |
2021/02/24 | 400 | 420 | 387 | 413 | 261,900 |
2021/02/22 | 401 | 408 | 382 | 394 | 224,900 |
2021/02/19 | 367 | 406 | 361 | 401 | 545,700 |
2021/02/18 | 395 | 395 | 359 | 364 | 313,700 |
2021/02/17 | 355 | 373 | 355 | 371 | 169,800 |
2021/02/16 | 351 | 365 | 349 | 360 | 236,100 |
2021/02/15 | 347 | 350 | 340 | 343 | 101,300 |
2021/02/12 | 344 | 346 | 333 | 344 | 116,500 |
2021/02/10 | 341 | 350 | 330 | 344 | 319,900 |
2021/02/09 | 356 | 357 | 336 | 341 | 266,800 |
2021/02/08 | 352 | 374 | 342 | 356 | 791,800 |
2021/02/05 | 339 | 406 | 339 | 368 | 3,370,900 |
2021/02/04 | 326 | 334 | 326 | 326 | 72,800 |
2021/02/03 | 330 | 337 | 326 | 327 | 82,600 |
2021/02/02 | 313 | 327 | 311 | 325 | 71,400 |
2021/02/01 | 317 | 327 | 310 | 311 | 68,100 |
2021/01/29 | 331 | 333 | 321 | 322 | 80,700 |
2021/01/28 | 321 | 330 | 318 | 330 | 63,700 |
2021/01/27 | 335 | 335 | 324 | 327 | 57,400 |
2021/01/26 | 340 | 343 | 333 | 337 | 53,800 |
2021/01/25 | 339 | 340 | 334 | 336 | 55,500 |
2021/01/22 | 343 | 344 | 331 | 335 | 101,900 |
2021/01/21 | 330 | 344 | 327 | 342 | 170,100 |
2021/01/20 | 314 | 337 | 311 | 331 | 187,900 |
2021/01/19 | 307 | 320 | 307 | 314 | 80,000 |
2021/01/18 | 304 | 313 | 302 | 310 | 58,100 |
2021/01/15 | 303 | 313 | 302 | 308 | 54,600 |
2021/01/14 | 316 | 320 | 301 | 305 | 80,700 |
2021/01/13 | 313 | 323 | 313 | 315 | 58,400 |
2021/01/12 | 312 | 320 | 309 | 313 | 77,800 |
2021/01/08 | 310 | 318 | 308 | 312 | 76,100 |
2021/01/07 | 316 | 319 | 309 | 313 | 89,500 |
2021/01/06 | 302 | 316 | 302 | 313 | 80,200 |
2021/01/05 | 297 | 314 | 297 | 306 | 87,300 |
2021/01/04 | 307 | 307 | 288 | 297 | 84,500 |