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 |
---|---|---|---|---|---|
2022/12/30 | 187 | 189 | 187 | 187 | 14,600 |
2022/12/29 | 190 | 191 | 186 | 187 | 88,700 |
2022/12/28 | 200 | 202 | 197 | 199 | 72,000 |
2022/12/27 | 201 | 201 | 198 | 200 | 15,900 |
2022/12/26 | 203 | 203 | 199 | 200 | 17,300 |
2022/12/23 | 202 | 202 | 199 | 200 | 22,400 |
2022/12/22 | 203 | 204 | 200 | 201 | 25,000 |
2022/12/21 | 196 | 205 | 193 | 205 | 67,000 |
2022/12/20 | 203 | 203 | 196 | 196 | 27,600 |
2022/12/19 | 203 | 203 | 200 | 201 | 18,400 |
2022/12/16 | 204 | 206 | 203 | 205 | 17,600 |
2022/12/15 | 207 | 208 | 204 | 206 | 34,300 |
2022/12/14 | 203 | 210 | 202 | 209 | 55,200 |
2022/12/13 | 201 | 203 | 201 | 203 | 14,300 |
2022/12/12 | 199 | 203 | 199 | 203 | 36,800 |
2022/12/09 | 198 | 200 | 198 | 200 | 44,800 |
2022/12/08 | 200 | 200 | 198 | 198 | 14,200 |
2022/12/07 | 199 | 200 | 198 | 199 | 12,200 |
2022/12/06 | 201 | 201 | 199 | 199 | 15,400 |
2022/12/05 | 202 | 202 | 199 | 201 | 23,700 |
2022/12/02 | 202 | 204 | 194 | 199 | 51,600 |
2022/12/01 | 204 | 205 | 200 | 204 | 56,800 |
2022/11/30 | 199 | 204 | 198 | 201 | 78,800 |
2022/11/29 | 198 | 200 | 196 | 198 | 39,300 |
2022/11/28 | 197 | 198 | 195 | 197 | 32,000 |
2022/11/25 | 195 | 195 | 193 | 195 | 13,500 |
2022/11/24 | 195 | 196 | 191 | 194 | 41,000 |
2022/11/22 | 192 | 194 | 191 | 193 | 30,400 |
2022/11/21 | 192 | 194 | 190 | 192 | 27,600 |
2022/11/18 | 191 | 191 | 188 | 191 | 14,200 |
2022/11/17 | 189 | 191 | 186 | 190 | 18,900 |
2022/11/16 | 188 | 190 | 188 | 189 | 23,600 |
2022/11/15 | 192 | 192 | 188 | 190 | 20,200 |
2022/11/14 | 194 | 194 | 189 | 190 | 19,600 |
2022/11/11 | 189 | 193 | 188 | 191 | 42,800 |
2022/11/10 | 189 | 189 | 188 | 188 | 14,500 |
2022/11/09 | 189 | 192 | 187 | 188 | 25,700 |
2022/11/08 | 189 | 190 | 187 | 189 | 13,300 |
2022/11/07 | 192 | 192 | 187 | 188 | 37,700 |
2022/11/04 | 192 | 192 | 189 | 190 | 41,100 |
2022/11/02 | 196 | 196 | 190 | 190 | 69,400 |
2022/11/01 | 208 | 210 | 193 | 193 | 203,700 |
2022/10/31 | 204 | 229 | 203 | 203 | 1,212,400 |
2022/10/28 | 215 | 218 | 199 | 199 | 356,100 |
2022/10/27 | 195 | 230 | 195 | 217 | 2,616,700 |
2022/10/26 | 189 | 197 | 189 | 191 | 97,800 |
2022/10/25 | 189 | 189 | 187 | 189 | 6,400 |
2022/10/24 | 188 | 188 | 187 | 188 | 4,400 |
2022/10/21 | 189 | 189 | 188 | 188 | 17,300 |
2022/10/20 | 189 | 189 | 187 | 189 | 10,400 |
2022/10/19 | 189 | 189 | 188 | 189 | 4,400 |
2022/10/18 | 189 | 189 | 188 | 189 | 6,100 |
2022/10/17 | 188 | 189 | 186 | 187 | 10,900 |
2022/10/14 | 187 | 187 | 186 | 187 | 30,000 |
2022/10/13 | 185 | 186 | 184 | 186 | 10,300 |
2022/10/12 | 187 | 187 | 185 | 186 | 6,500 |
2022/10/11 | 187 | 187 | 185 | 186 | 8,500 |
2022/10/07 | 186 | 188 | 186 | 187 | 15,000 |
2022/10/06 | 185 | 187 | 185 | 187 | 6,700 |
2022/10/05 | 185 | 187 | 185 | 187 | 6,600 |
2022/10/04 | 187 | 187 | 183 | 186 | 20,800 |
2022/10/03 | 182 | 184 | 181 | 184 | 20,400 |
2022/09/30 | 185 | 186 | 183 | 183 | 22,200 |
2022/09/29 | 184 | 187 | 184 | 187 | 8,700 |
2022/09/28 | 184 | 187 | 184 | 187 | 13,600 |
2022/09/27 | 182 | 186 | 182 | 185 | 7,200 |
2022/09/26 | 187 | 187 | 182 | 185 | 16,200 |
2022/09/22 | 183 | 187 | 183 | 186 | 12,400 |
2022/09/21 | 189 | 189 | 182 | 182 | 20,400 |
2022/09/20 | 189 | 191 | 189 | 189 | 43,900 |
2022/09/16 | 190 | 190 | 189 | 189 | 8,100 |
2022/09/15 | 190 | 191 | 189 | 189 | 20,800 |
2022/09/14 | 188 | 188 | 187 | 187 | 7,600 |
2022/09/13 | 190 | 190 | 189 | 189 | 6,200 |
2022/09/12 | 187 | 190 | 186 | 190 | 33,200 |
2022/09/09 | 182 | 187 | 182 | 187 | 22,900 |
2022/09/08 | 184 | 186 | 183 | 184 | 17,000 |
2022/09/07 | 189 | 189 | 184 | 184 | 28,700 |
2022/09/06 | 188 | 188 | 187 | 187 | 5,800 |
2022/09/05 | 188 | 188 | 187 | 188 | 5,700 |
2022/09/02 | 188 | 188 | 187 | 187 | 15,700 |
2022/09/01 | 189 | 190 | 188 | 188 | 31,800 |
2022/08/31 | 190 | 190 | 189 | 189 | 2,800 |
2022/08/30 | 190 | 191 | 188 | 190 | 8,900 |
2022/08/29 | 189 | 190 | 188 | 189 | 8,100 |
2022/08/26 | 190 | 190 | 189 | 189 | 3,800 |
2022/08/25 | 193 | 193 | 188 | 190 | 44,100 |
2022/08/24 | 191 | 193 | 189 | 192 | 27,100 |
2022/08/23 | 188 | 190 | 188 | 189 | 4,800 |
2022/08/22 | 189 | 190 | 189 | 189 | 4,400 |
2022/08/19 | 188 | 190 | 188 | 189 | 16,300 |
2022/08/18 | 190 | 193 | 187 | 189 | 48,400 |
2022/08/17 | 190 | 192 | 190 | 192 | 14,500 |
2022/08/16 | 190 | 191 | 189 | 190 | 10,300 |
2022/08/15 | 190 | 190 | 188 | 190 | 8,100 |
2022/08/12 | 189 | 191 | 188 | 189 | 17,900 |
2022/08/10 | 190 | 193 | 189 | 191 | 20,400 |
2022/08/09 | 188 | 191 | 187 | 188 | 10,600 |
2022/08/08 | 191 | 191 | 188 | 188 | 21,000 |
2022/08/05 | 189 | 191 | 189 | 191 | 4,900 |
2022/08/04 | 191 | 191 | 189 | 191 | 4,300 |
2022/08/03 | 188 | 191 | 188 | 189 | 19,000 |
2022/08/02 | 189 | 191 | 189 | 191 | 6,400 |
2022/08/01 | 190 | 191 | 189 | 191 | 5,900 |
2022/07/29 | 189 | 192 | 188 | 189 | 13,400 |
2022/07/28 | 189 | 190 | 188 | 189 | 20,200 |
2022/07/27 | 189 | 190 | 188 | 188 | 16,500 |
2022/07/26 | 191 | 194 | 190 | 190 | 19,700 |
2022/07/25 | 191 | 194 | 190 | 192 | 25,600 |
2022/07/22 | 191 | 193 | 191 | 192 | 4,200 |
2022/07/21 | 191 | 191 | 190 | 191 | 7,100 |
2022/07/20 | 192 | 194 | 190 | 191 | 23,100 |
2022/07/19 | 191 | 195 | 191 | 192 | 14,600 |
2022/07/15 | 192 | 192 | 190 | 191 | 9,300 |
2022/07/14 | 192 | 193 | 191 | 192 | 5,100 |
2022/07/13 | 190 | 192 | 190 | 192 | 6,800 |
2022/07/12 | 191 | 192 | 190 | 190 | 8,200 |
2022/07/11 | 196 | 196 | 191 | 191 | 22,300 |
2022/07/08 | 198 | 198 | 195 | 195 | 14,000 |
2022/07/07 | 199 | 199 | 196 | 198 | 20,700 |
2022/07/06 | 198 | 198 | 197 | 197 | 9,800 |
2022/07/05 | 198 | 198 | 197 | 198 | 6,700 |
2022/07/04 | 197 | 197 | 196 | 197 | 4,400 |
2022/07/01 | 197 | 198 | 196 | 196 | 9,600 |
2022/06/30 | 197 | 197 | 195 | 197 | 8,200 |
2022/06/29 | 188 | 199 | 187 | 199 | 28,700 |
2022/06/28 | 194 | 195 | 193 | 194 | 10,700 |
2022/06/27 | 193 | 196 | 190 | 195 | 19,300 |
2022/06/24 | 190 | 194 | 189 | 193 | 19,100 |
2022/06/23 | 189 | 190 | 188 | 188 | 10,500 |
2022/06/22 | 195 | 195 | 185 | 188 | 29,900 |
2022/06/21 | 190 | 206 | 186 | 193 | 131,400 |
2022/06/20 | 197 | 197 | 185 | 185 | 46,200 |
2022/06/17 | 199 | 199 | 195 | 196 | 19,700 |
2022/06/16 | 201 | 203 | 198 | 199 | 20,000 |
2022/06/15 | 199 | 201 | 198 | 200 | 12,400 |
2022/06/14 | 199 | 202 | 198 | 200 | 21,100 |
2022/06/13 | 204 | 205 | 198 | 199 | 56,300 |
2022/06/10 | 205 | 207 | 204 | 204 | 31,000 |
2022/06/09 | 207 | 209 | 204 | 205 | 26,600 |
2022/06/08 | 208 | 210 | 207 | 207 | 27,300 |
2022/06/07 | 205 | 216 | 203 | 207 | 122,600 |
2022/06/06 | 204 | 205 | 203 | 205 | 33,300 |
2022/06/03 | 203 | 204 | 202 | 204 | 28,100 |
2022/06/02 | 202 | 203 | 201 | 203 | 13,400 |
2022/06/01 | 203 | 203 | 201 | 202 | 20,400 |
2022/05/31 | 202 | 203 | 201 | 202 | 22,800 |
2022/05/30 | 203 | 203 | 201 | 203 | 21,300 |
2022/05/27 | 201 | 201 | 200 | 201 | 18,600 |
2022/05/26 | 201 | 202 | 200 | 200 | 25,400 |
2022/05/25 | 203 | 204 | 201 | 201 | 58,700 |
2022/05/24 | 204 | 205 | 200 | 201 | 310,300 |
2022/05/23 | 231 | 231 | 211 | 211 | 206,900 |
2022/05/20 | 226 | 234 | 224 | 234 | 86,000 |
2022/05/19 | 250 | 253 | 250 | 250 | 3,000 |
2022/05/18 | 249 | 253 | 249 | 253 | 2,200 |
2022/05/17 | 253 | 253 | 251 | 252 | 2,500 |
2022/05/16 | 250 | 250 | 247 | 249 | 2,000 |
2022/05/13 | 248 | 250 | 248 | 250 | 4,400 |
2022/05/12 | 250 | 251 | 249 | 249 | 5,600 |
2022/05/11 | 252 | 259 | 250 | 253 | 2,700 |
2022/05/10 | 255 | 255 | 252 | 253 | 1,800 |
2022/05/09 | 258 | 258 | 254 | 256 | 3,800 |
2022/05/06 | 253 | 257 | 253 | 255 | 4,800 |
2022/05/02 | 252 | 260 | 252 | 256 | 4,200 |
2022/04/28 | 261 | 262 | 256 | 256 | 5,300 |
2022/04/27 | 252 | 259 | 252 | 259 | 7,800 |
2022/04/26 | 259 | 259 | 256 | 257 | 2,000 |
2022/04/25 | 251 | 253 | 251 | 253 | 5,500 |
2022/04/22 | 263 | 263 | 255 | 255 | 2,500 |
2022/04/21 | 260 | 260 | 258 | 260 | 3,300 |
2022/04/20 | 260 | 260 | 257 | 258 | 2,500 |
2022/04/19 | 257 | 257 | 255 | 255 | 2,400 |
2022/04/18 | 263 | 263 | 257 | 257 | 4,600 |
2022/04/15 | 260 | 261 | 258 | 258 | 2,700 |
2022/04/14 | 261 | 261 | 259 | 260 | 3,100 |
2022/04/13 | 258 | 260 | 256 | 260 | 3,100 |
2022/04/12 | 258 | 258 | 256 | 256 | 4,900 |
2022/04/11 | 258 | 260 | 258 | 258 | 3,100 |
2022/04/08 | 264 | 264 | 258 | 260 | 6,700 |
2022/04/07 | 264 | 264 | 257 | 259 | 5,200 |
2022/04/06 | 264 | 265 | 262 | 264 | 4,900 |
2022/04/05 | 263 | 265 | 261 | 264 | 4,600 |
2022/04/04 | 259 | 261 | 258 | 261 | 2,400 |
2022/04/01 | 260 | 260 | 255 | 258 | 4,500 |
2022/03/31 | 260 | 262 | 260 | 260 | 4,400 |
2022/03/30 | 254 | 263 | 254 | 263 | 12,000 |
2022/03/29 | 258 | 263 | 256 | 263 | 6,000 |
2022/03/28 | 259 | 261 | 257 | 261 | 6,000 |
2022/03/25 | 262 | 262 | 258 | 259 | 4,800 |
2022/03/24 | 258 | 258 | 256 | 256 | 3,900 |
2022/03/23 | 252 | 256 | 252 | 256 | 10,300 |
2022/03/22 | 263 | 263 | 251 | 253 | 20,700 |
2022/03/18 | 275 | 277 | 261 | 261 | 97,200 |
2022/03/17 | 245 | 272 | 244 | 272 | 28,700 |
2022/03/16 | 245 | 246 | 244 | 245 | 5,600 |
2022/03/15 | 241 | 245 | 241 | 245 | 3,300 |
2022/03/14 | 239 | 240 | 238 | 240 | 2,600 |
2022/03/11 | 233 | 242 | 233 | 239 | 10,800 |
2022/03/10 | 236 | 241 | 236 | 238 | 6,400 |
2022/03/09 | 239 | 240 | 236 | 236 | 5,900 |
2022/03/08 | 238 | 241 | 236 | 239 | 8,800 |
2022/03/07 | 240 | 241 | 237 | 238 | 8,800 |
2022/03/04 | 250 | 250 | 241 | 243 | 16,000 |
2022/03/03 | 251 | 251 | 249 | 249 | 5,900 |
2022/03/02 | 251 | 251 | 248 | 248 | 6,900 |
2022/03/01 | 251 | 252 | 249 | 251 | 7,400 |
2022/02/28 | 249 | 251 | 249 | 249 | 7,400 |
2022/02/25 | 257 | 257 | 250 | 253 | 9,800 |
2022/02/24 | 260 | 260 | 249 | 250 | 7,400 |
2022/02/22 | 259 | 259 | 256 | 257 | 2,600 |
2022/02/21 | 265 | 265 | 257 | 259 | 11,900 |
2022/02/18 | 261 | 263 | 261 | 263 | 2,800 |
2022/02/17 | 262 | 265 | 262 | 264 | 1,800 |
2022/02/16 | 265 | 265 | 263 | 265 | 2,600 |
2022/02/15 | 260 | 263 | 260 | 261 | 5,000 |
2022/02/14 | 264 | 264 | 260 | 260 | 3,800 |
2022/02/10 | 263 | 267 | 263 | 265 | 3,400 |
2022/02/09 | 268 | 268 | 262 | 263 | 4,800 |
2022/02/08 | 266 | 266 | 261 | 265 | 2,600 |
2022/02/07 | 265 | 265 | 257 | 260 | 6,500 |
2022/02/04 | 263 | 263 | 260 | 261 | 4,500 |
2022/02/03 | 269 | 269 | 262 | 263 | 10,600 |
2022/02/02 | 251 | 258 | 251 | 258 | 8,000 |
2022/02/01 | 254 | 255 | 252 | 252 | 5,400 |
2022/01/31 | 250 | 255 | 250 | 254 | 13,400 |
2022/01/28 | 248 | 254 | 248 | 253 | 7,200 |
2022/01/27 | 258 | 258 | 249 | 249 | 13,800 |
2022/01/26 | 253 | 259 | 253 | 258 | 4,700 |
2022/01/25 | 270 | 270 | 258 | 258 | 8,000 |
2022/01/24 | 254 | 265 | 254 | 265 | 8,400 |
2022/01/21 | 251 | 254 | 250 | 254 | 4,500 |
2022/01/20 | 253 | 255 | 251 | 253 | 11,400 |
2022/01/19 | 259 | 259 | 252 | 253 | 10,800 |
2022/01/18 | 271 | 271 | 259 | 259 | 30,600 |
2022/01/17 | 271 | 272 | 269 | 269 | 16,300 |
2022/01/14 | 277 | 277 | 272 | 274 | 12,900 |
2022/01/13 | 280 | 280 | 277 | 277 | 10,000 |
2022/01/12 | 278 | 281 | 277 | 280 | 17,500 |
2022/01/11 | 282 | 282 | 278 | 279 | 9,500 |
2022/01/07 | 281 | 282 | 279 | 280 | 21,200 |
2022/01/06 | 282 | 282 | 280 | 281 | 21,100 |
2022/01/05 | 289 | 289 | 285 | 285 | 18,100 |
2022/01/04 | 290 | 291 | 286 | 289 | 27,700 |