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 |
---|---|---|---|---|---|
2023/12/29 | 191 | 192 | 190 | 190 | 54,000 |
2023/12/28 | 190 | 193 | 189 | 191 | 101,100 |
2023/12/27 | 191 | 195 | 191 | 195 | 159,400 |
2023/12/26 | 191 | 192 | 188 | 192 | 112,200 |
2023/12/25 | 193 | 195 | 189 | 191 | 87,700 |
2023/12/22 | 194 | 197 | 193 | 195 | 66,400 |
2023/12/21 | 197 | 199 | 194 | 195 | 72,200 |
2023/12/20 | 198 | 202 | 197 | 197 | 63,500 |
2023/12/19 | 196 | 200 | 194 | 199 | 87,500 |
2023/12/18 | 195 | 198 | 194 | 195 | 61,700 |
2023/12/15 | 188 | 195 | 188 | 194 | 65,200 |
2023/12/14 | 195 | 195 | 188 | 188 | 128,200 |
2023/12/13 | 197 | 198 | 194 | 194 | 77,600 |
2023/12/12 | 199 | 200 | 195 | 196 | 76,900 |
2023/12/11 | 202 | 202 | 197 | 199 | 96,900 |
2023/12/08 | 209 | 214 | 198 | 200 | 539,400 |
2023/12/07 | 200 | 201 | 195 | 196 | 76,800 |
2023/12/06 | 198 | 200 | 197 | 198 | 107,700 |
2023/12/05 | 199 | 199 | 196 | 197 | 29,900 |
2023/12/04 | 197 | 200 | 196 | 200 | 35,000 |
2023/12/01 | 201 | 201 | 194 | 197 | 99,800 |
2023/11/30 | 205 | 205 | 196 | 196 | 113,300 |
2023/11/29 | 203 | 207 | 200 | 203 | 121,300 |
2023/11/28 | 200 | 213 | 194 | 196 | 517,400 |
2023/11/27 | 199 | 200 | 193 | 195 | 122,200 |
2023/11/24 | 196 | 198 | 193 | 196 | 112,900 |
2023/11/22 | 201 | 205 | 195 | 195 | 174,900 |
2023/11/21 | 205 | 205 | 200 | 205 | 106,100 |
2023/11/20 | 207 | 210 | 203 | 203 | 103,400 |
2023/11/17 | 212 | 213 | 205 | 207 | 59,600 |
2023/11/16 | 205 | 210 | 204 | 208 | 190,000 |
2023/11/15 | 204 | 217 | 204 | 207 | 455,600 |
2023/11/14 | 195 | 212 | 195 | 204 | 295,200 |
2023/11/13 | 218 | 218 | 207 | 207 | 230,900 |
2023/11/10 | 205 | 222 | 205 | 210 | 591,800 |
2023/11/09 | 204 | 208 | 201 | 205 | 97,300 |
2023/11/08 | 212 | 213 | 204 | 204 | 143,100 |
2023/11/07 | 219 | 222 | 210 | 213 | 285,300 |
2023/11/06 | 205 | 222 | 203 | 216 | 683,900 |
2023/11/02 | 208 | 208 | 200 | 203 | 315,200 |
2023/11/01 | 225 | 239 | 203 | 208 | 1,829,800 |
2023/10/31 | 201 | 242 | 201 | 218 | 4,550,100 |
2023/10/30 | 205 | 205 | 196 | 196 | 97,000 |
2023/10/27 | 202 | 204 | 199 | 202 | 59,100 |
2023/10/26 | 203 | 206 | 200 | 205 | 65,100 |
2023/10/25 | 197 | 207 | 197 | 204 | 153,900 |
2023/10/24 | 191 | 198 | 185 | 198 | 76,600 |
2023/10/23 | 199 | 199 | 189 | 190 | 57,000 |
2023/10/20 | 197 | 199 | 194 | 196 | 158,400 |
2023/10/19 | 197 | 203 | 196 | 200 | 116,800 |
2023/10/18 | 195 | 203 | 192 | 203 | 96,400 |
2023/10/17 | 192 | 196 | 192 | 195 | 72,100 |
2023/10/16 | 192 | 193 | 190 | 191 | 56,800 |
2023/10/13 | 197 | 197 | 192 | 194 | 69,300 |
2023/10/12 | 197 | 198 | 195 | 197 | 50,900 |
2023/10/11 | 201 | 201 | 197 | 198 | 36,600 |
2023/10/10 | 201 | 204 | 198 | 200 | 105,500 |
2023/10/06 | 204 | 204 | 200 | 201 | 36,900 |
2023/10/05 | 198 | 203 | 198 | 202 | 73,500 |
2023/10/04 | 196 | 201 | 195 | 197 | 142,800 |
2023/10/03 | 197 | 204 | 196 | 198 | 182,000 |
2023/10/02 | 206 | 209 | 198 | 198 | 141,700 |
2023/09/29 | 206 | 209 | 203 | 204 | 134,500 |
2023/09/28 | 212 | 214 | 204 | 206 | 176,100 |
2023/09/27 | 212 | 217 | 207 | 213 | 144,100 |
2023/09/26 | 212 | 214 | 205 | 208 | 166,500 |
2023/09/25 | 214 | 218 | 211 | 213 | 91,900 |
2023/09/22 | 205 | 214 | 202 | 213 | 220,400 |
2023/09/21 | 221 | 221 | 203 | 207 | 521,300 |
2023/09/20 | 243 | 265 | 214 | 224 | 1,591,100 |
2023/09/19 | 237 | 248 | 232 | 244 | 243,000 |
2023/09/15 | 237 | 244 | 233 | 241 | 196,900 |
2023/09/14 | 230 | 254 | 228 | 236 | 665,100 |
2023/09/13 | 241 | 241 | 229 | 229 | 266,400 |
2023/09/12 | 241 | 246 | 236 | 241 | 347,200 |
2023/09/11 | 251 | 255 | 241 | 243 | 126,500 |
2023/09/08 | 253 | 257 | 247 | 250 | 119,900 |
2023/09/07 | 256 | 257 | 250 | 250 | 131,400 |
2023/09/06 | 264 | 270 | 254 | 255 | 238,900 |
2023/09/05 | 258 | 274 | 254 | 266 | 467,000 |
2023/09/04 | 254 | 261 | 247 | 255 | 300,600 |
2023/09/01 | 250 | 253 | 245 | 246 | 153,400 |
2023/08/31 | 263 | 263 | 247 | 247 | 490,100 |
2023/08/30 | 282 | 288 | 263 | 265 | 648,300 |
2023/08/29 | 269 | 280 | 261 | 268 | 639,600 |
2023/08/28 | 276 | 297 | 264 | 270 | 1,179,400 |
2023/08/25 | 282 | 300 | 269 | 272 | 1,520,200 |
2023/08/24 | 307 | 328 | 280 | 286 | 2,066,800 |
2023/08/23 | 348 | 412 | 297 | 307 | 6,760,400 |
2023/08/22 | 342 | 342 | 305 | 342 | 3,908,600 |
2023/08/21 | 333 | 356 | 261 | 262 | 3,064,700 |
2023/08/18 | 309 | 309 | 278 | 309 | 1,447,100 |
2023/08/17 | 179 | 229 | 178 | 229 | 2,281,600 |
2023/08/16 | 180 | 180 | 179 | 179 | 3,700 |
2023/08/15 | 179 | 181 | 179 | 179 | 4,800 |
2023/08/14 | 181 | 181 | 180 | 180 | 40,900 |
2023/08/10 | 182 | 182 | 181 | 182 | 11,800 |
2023/08/09 | 182 | 183 | 181 | 182 | 8,200 |
2023/08/08 | 183 | 183 | 181 | 182 | 3,400 |
2023/08/07 | 184 | 184 | 182 | 183 | 2,600 |
2023/08/04 | 182 | 183 | 181 | 183 | 6,000 |
2023/08/03 | 182 | 182 | 181 | 181 | 8,300 |
2023/08/02 | 182 | 183 | 182 | 182 | 5,900 |
2023/08/01 | 183 | 184 | 182 | 183 | 15,800 |
2023/07/31 | 184 | 185 | 180 | 181 | 37,000 |
2023/07/28 | 179 | 183 | 177 | 183 | 30,300 |
2023/07/27 | 176 | 181 | 176 | 180 | 33,400 |
2023/07/26 | 175 | 176 | 175 | 175 | 4,800 |
2023/07/25 | 175 | 175 | 173 | 175 | 8,900 |
2023/07/24 | 175 | 176 | 173 | 174 | 11,400 |
2023/07/21 | 174 | 175 | 173 | 173 | 13,900 |
2023/07/20 | 173 | 174 | 172 | 174 | 22,600 |
2023/07/19 | 172 | 173 | 171 | 173 | 12,000 |
2023/07/18 | 173 | 174 | 172 | 172 | 15,100 |
2023/07/14 | 179 | 179 | 172 | 172 | 48,100 |
2023/07/13 | 178 | 179 | 177 | 179 | 6,700 |
2023/07/12 | 180 | 180 | 178 | 178 | 7,900 |
2023/07/11 | 180 | 181 | 179 | 179 | 6,400 |
2023/07/10 | 180 | 180 | 179 | 179 | 6,400 |
2023/07/07 | 180 | 180 | 179 | 179 | 4,600 |
2023/07/06 | 182 | 182 | 180 | 180 | 20,500 |
2023/07/05 | 182 | 182 | 180 | 180 | 7,800 |
2023/07/04 | 183 | 183 | 181 | 182 | 4,800 |
2023/07/03 | 182 | 182 | 181 | 182 | 4,100 |
2023/06/30 | 180 | 182 | 180 | 180 | 4,600 |
2023/06/29 | 185 | 185 | 179 | 181 | 35,100 |
2023/06/28 | 185 | 185 | 183 | 184 | 8,000 |
2023/06/27 | 183 | 185 | 183 | 185 | 33,000 |
2023/06/26 | 181 | 182 | 180 | 182 | 25,500 |
2023/06/23 | 181 | 181 | 179 | 180 | 19,700 |
2023/06/22 | 180 | 181 | 180 | 181 | 10,500 |
2023/06/21 | 180 | 181 | 178 | 179 | 30,900 |
2023/06/20 | 180 | 180 | 178 | 180 | 8,700 |
2023/06/19 | 179 | 179 | 178 | 179 | 11,000 |
2023/06/16 | 179 | 180 | 177 | 177 | 18,600 |
2023/06/15 | 179 | 179 | 178 | 178 | 8,800 |
2023/06/14 | 178 | 179 | 178 | 178 | 5,400 |
2023/06/13 | 179 | 180 | 178 | 178 | 8,400 |
2023/06/12 | 180 | 180 | 179 | 179 | 11,700 |
2023/06/09 | 181 | 181 | 178 | 179 | 31,100 |
2023/06/08 | 180 | 181 | 179 | 180 | 7,900 |
2023/06/07 | 181 | 181 | 179 | 179 | 14,600 |
2023/06/06 | 181 | 181 | 179 | 180 | 9,100 |
2023/06/05 | 180 | 181 | 179 | 181 | 5,600 |
2023/06/02 | 180 | 181 | 179 | 179 | 7,700 |
2023/06/01 | 179 | 180 | 179 | 180 | 3,700 |
2023/05/31 | 179 | 180 | 179 | 179 | 5,600 |
2023/05/30 | 180 | 180 | 179 | 179 | 15,900 |
2023/05/29 | 181 | 181 | 179 | 180 | 31,000 |
2023/05/26 | 181 | 182 | 180 | 180 | 12,500 |
2023/05/25 | 184 | 184 | 181 | 181 | 11,000 |
2023/05/24 | 181 | 183 | 180 | 182 | 29,200 |
2023/05/23 | 182 | 182 | 181 | 181 | 7,200 |
2023/05/22 | 181 | 182 | 181 | 181 | 4,900 |
2023/05/19 | 181 | 182 | 181 | 181 | 5,000 |
2023/05/18 | 180 | 182 | 180 | 180 | 20,400 |
2023/05/17 | 182 | 183 | 181 | 182 | 7,200 |
2023/05/16 | 181 | 183 | 181 | 182 | 2,400 |
2023/05/15 | 182 | 183 | 181 | 183 | 15,500 |
2023/05/12 | 185 | 185 | 183 | 185 | 7,100 |
2023/05/11 | 185 | 185 | 183 | 184 | 5,800 |
2023/05/10 | 185 | 185 | 183 | 185 | 4,800 |
2023/05/09 | 183 | 185 | 182 | 185 | 8,600 |
2023/05/08 | 182 | 183 | 182 | 182 | 4,100 |
2023/05/02 | 181 | 183 | 181 | 181 | 7,300 |
2023/05/01 | 184 | 184 | 180 | 181 | 20,600 |
2023/04/28 | 181 | 183 | 181 | 183 | 10,600 |
2023/04/27 | 185 | 185 | 181 | 181 | 38,000 |
2023/04/26 | 185 | 185 | 184 | 184 | 14,100 |
2023/04/25 | 186 | 187 | 185 | 187 | 12,300 |
2023/04/24 | 183 | 187 | 183 | 185 | 10,300 |
2023/04/21 | 186 | 187 | 185 | 187 | 7,500 |
2023/04/20 | 185 | 187 | 185 | 185 | 6,800 |
2023/04/19 | 188 | 188 | 185 | 186 | 11,100 |
2023/04/18 | 185 | 188 | 184 | 187 | 17,200 |
2023/04/17 | 183 | 185 | 183 | 184 | 11,300 |
2023/04/14 | 182 | 184 | 182 | 182 | 9,400 |
2023/04/13 | 184 | 184 | 182 | 182 | 5,900 |
2023/04/12 | 184 | 184 | 182 | 184 | 5,700 |
2023/04/11 | 182 | 184 | 182 | 184 | 2,600 |
2023/04/10 | 182 | 183 | 182 | 182 | 9,700 |
2023/04/07 | 183 | 183 | 182 | 182 | 7,600 |
2023/04/06 | 183 | 185 | 183 | 183 | 14,800 |
2023/04/05 | 184 | 185 | 183 | 183 | 4,900 |
2023/04/04 | 183 | 184 | 182 | 184 | 8,000 |
2023/04/03 | 182 | 183 | 182 | 182 | 8,700 |
2023/03/31 | 184 | 184 | 182 | 182 | 4,500 |
2023/03/30 | 185 | 185 | 182 | 184 | 14,000 |
2023/03/29 | 183 | 185 | 181 | 185 | 10,000 |
2023/03/28 | 184 | 184 | 181 | 183 | 20,200 |
2023/03/27 | 184 | 188 | 183 | 185 | 37,300 |
2023/03/24 | 186 | 186 | 182 | 182 | 9,400 |
2023/03/23 | 184 | 185 | 183 | 183 | 3,300 |
2023/03/22 | 184 | 184 | 183 | 184 | 11,100 |
2023/03/20 | 186 | 186 | 182 | 183 | 4,700 |
2023/03/17 | 185 | 185 | 182 | 185 | 8,000 |
2023/03/16 | 181 | 184 | 180 | 184 | 19,300 |
2023/03/15 | 187 | 187 | 181 | 183 | 18,200 |
2023/03/14 | 186 | 186 | 181 | 182 | 28,800 |
2023/03/13 | 182 | 191 | 182 | 186 | 49,800 |
2023/03/10 | 187 | 187 | 186 | 186 | 15,500 |
2023/03/09 | 186 | 186 | 185 | 186 | 12,500 |
2023/03/08 | 185 | 186 | 184 | 186 | 7,800 |
2023/03/07 | 186 | 186 | 182 | 186 | 39,800 |
2023/03/06 | 183 | 186 | 183 | 186 | 21,100 |
2023/03/03 | 182 | 183 | 182 | 183 | 4,200 |
2023/03/02 | 184 | 184 | 181 | 182 | 7,300 |
2023/03/01 | 184 | 185 | 182 | 183 | 12,800 |
2023/02/28 | 182 | 183 | 180 | 183 | 13,400 |
2023/02/27 | 181 | 182 | 181 | 182 | 5,900 |
2023/02/24 | 184 | 184 | 181 | 181 | 6,700 |
2023/02/22 | 181 | 182 | 180 | 181 | 10,100 |
2023/02/21 | 184 | 184 | 181 | 182 | 18,900 |
2023/02/20 | 185 | 186 | 183 | 183 | 28,600 |
2023/02/17 | 188 | 188 | 184 | 184 | 23,400 |
2023/02/16 | 183 | 185 | 183 | 185 | 6,000 |
2023/02/15 | 181 | 184 | 181 | 184 | 14,900 |
2023/02/14 | 183 | 183 | 180 | 181 | 19,500 |
2023/02/13 | 182 | 182 | 181 | 182 | 7,900 |
2023/02/10 | 181 | 182 | 181 | 182 | 4,900 |
2023/02/09 | 180 | 182 | 180 | 181 | 13,900 |
2023/02/08 | 184 | 185 | 182 | 184 | 14,400 |
2023/02/07 | 185 | 185 | 181 | 181 | 13,400 |
2023/02/06 | 185 | 185 | 184 | 185 | 6,000 |
2023/02/03 | 184 | 186 | 184 | 185 | 8,800 |
2023/02/02 | 183 | 185 | 182 | 182 | 8,800 |
2023/02/01 | 188 | 188 | 183 | 184 | 5,600 |
2023/01/31 | 190 | 191 | 183 | 183 | 18,900 |
2023/01/30 | 189 | 190 | 185 | 185 | 43,800 |
2023/01/27 | 188 | 189 | 187 | 188 | 10,900 |
2023/01/26 | 188 | 188 | 187 | 188 | 8,300 |
2023/01/25 | 186 | 187 | 185 | 186 | 6,600 |
2023/01/24 | 186 | 186 | 184 | 185 | 7,300 |
2023/01/23 | 185 | 186 | 183 | 186 | 9,300 |
2023/01/20 | 184 | 185 | 183 | 184 | 4,800 |
2023/01/19 | 186 | 186 | 184 | 184 | 4,500 |
2023/01/18 | 183 | 186 | 183 | 186 | 10,600 |
2023/01/17 | 182 | 184 | 182 | 183 | 6,600 |
2023/01/16 | 180 | 182 | 180 | 182 | 7,600 |
2023/01/13 | 183 | 184 | 180 | 182 | 18,500 |
2023/01/12 | 184 | 184 | 182 | 182 | 7,900 |
2023/01/11 | 184 | 184 | 182 | 184 | 8,700 |
2023/01/10 | 181 | 182 | 181 | 181 | 11,000 |
2023/01/06 | 180 | 181 | 180 | 181 | 16,500 |
2023/01/05 | 183 | 183 | 180 | 180 | 11,400 |
2023/01/04 | 187 | 187 | 182 | 182 | 17,200 |