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 |
|---|---|---|---|---|---|
| 2024/05/16 | 162 | 164 | 160 | 162 | 85,700 |
| 2024/05/15 | 162 | 166 | 162 | 163 | 61,500 |
| 2024/05/14 | 164 | 169 | 164 | 167 | 21,700 |
| 2024/05/13 | 167 | 168 | 163 | 164 | 86,400 |
| 2024/05/10 | 168 | 168 | 167 | 167 | 17,700 |
| 2024/05/09 | 170 | 170 | 168 | 168 | 27,500 |
| 2024/05/08 | 171 | 172 | 168 | 169 | 61,400 |
| 2024/05/07 | 176 | 180 | 168 | 170 | 213,000 |
| 2024/05/02 | 168 | 169 | 166 | 166 | 37,000 |
| 2024/05/01 | 167 | 169 | 167 | 167 | 13,600 |
| 2024/04/30 | 165 | 170 | 165 | 168 | 32,700 |
| 2024/04/26 | 167 | 169 | 165 | 166 | 74,600 |
| 2024/04/25 | 168 | 169 | 165 | 167 | 30,300 |
| 2024/04/24 | 168 | 168 | 165 | 167 | 25,100 |
| 2024/04/23 | 167 | 168 | 165 | 167 | 19,500 |
| 2024/04/22 | 164 | 166 | 164 | 164 | 16,500 |
| 2024/04/19 | 165 | 168 | 163 | 163 | 24,100 |
| 2024/04/18 | 164 | 168 | 164 | 165 | 60,400 |
| 2024/04/17 | 166 | 168 | 165 | 165 | 27,400 |
| 2024/04/16 | 172 | 172 | 161 | 165 | 234,000 |
| 2024/04/15 | 174 | 174 | 171 | 171 | 15,300 |
| 2024/04/12 | 175 | 176 | 172 | 173 | 25,900 |
| 2024/04/11 | 173 | 175 | 172 | 175 | 13,400 |
| 2024/04/10 | 176 | 176 | 173 | 174 | 45,000 |
| 2024/04/09 | 173 | 173 | 171 | 173 | 15,900 |
| 2024/04/08 | 173 | 173 | 171 | 171 | 14,300 |
| 2024/04/05 | 170 | 172 | 170 | 172 | 19,000 |
| 2024/04/04 | 172 | 172 | 170 | 170 | 14,500 |
| 2024/04/03 | 171 | 173 | 170 | 171 | 26,600 |
| 2024/04/02 | 175 | 177 | 171 | 171 | 31,800 |
| 2024/04/01 | 175 | 177 | 172 | 175 | 54,600 |
| 2024/03/29 | 173 | 175 | 172 | 173 | 27,500 |
| 2024/03/28 | 175 | 175 | 171 | 171 | 31,000 |
| 2024/03/27 | 173 | 175 | 173 | 173 | 18,900 |
| 2024/03/26 | 176 | 177 | 173 | 173 | 27,600 |
| 2024/03/25 | 177 | 178 | 174 | 176 | 27,100 |
| 2024/03/22 | 174 | 183 | 173 | 176 | 201,700 |
| 2024/03/21 | 173 | 174 | 172 | 172 | 18,600 |
| 2024/03/19 | 171 | 173 | 171 | 172 | 25,100 |
| 2024/03/18 | 172 | 173 | 170 | 172 | 38,200 |
| 2024/03/15 | 170 | 172 | 170 | 170 | 15,400 |
| 2024/03/14 | 168 | 172 | 168 | 172 | 33,700 |
| 2024/03/13 | 173 | 173 | 168 | 169 | 69,500 |
| 2024/03/12 | 172 | 173 | 169 | 173 | 34,700 |
| 2024/03/11 | 173 | 174 | 170 | 170 | 48,000 |
| 2024/03/08 | 172 | 175 | 171 | 173 | 42,000 |
| 2024/03/07 | 176 | 178 | 171 | 172 | 81,500 |
| 2024/03/06 | 174 | 179 | 174 | 176 | 58,400 |
| 2024/03/05 | 177 | 177 | 173 | 177 | 64,600 |
| 2024/03/04 | 179 | 180 | 175 | 177 | 65,500 |
| 2024/03/01 | 180 | 181 | 177 | 179 | 50,000 |
| 2024/02/29 | 179 | 181 | 175 | 180 | 97,000 |
| 2024/02/28 | 175 | 180 | 174 | 178 | 114,900 |
| 2024/02/27 | 174 | 178 | 172 | 174 | 97,000 |
| 2024/02/26 | 172 | 177 | 172 | 177 | 133,300 |
| 2024/02/22 | 173 | 173 | 166 | 171 | 268,700 |
| 2024/02/21 | 179 | 179 | 173 | 174 | 217,800 |
| 2024/02/20 | 183 | 184 | 178 | 180 | 95,400 |
| 2024/02/19 | 184 | 184 | 178 | 182 | 197,900 |
| 2024/02/16 | 186 | 189 | 181 | 183 | 233,600 |
| 2024/02/15 | 188 | 189 | 184 | 186 | 88,700 |
| 2024/02/14 | 189 | 189 | 183 | 183 | 75,900 |
| 2024/02/13 | 187 | 191 | 185 | 186 | 101,900 |
| 2024/02/09 | 182 | 187 | 182 | 182 | 98,200 |
| 2024/02/08 | 182 | 184 | 181 | 181 | 45,800 |
| 2024/02/07 | 182 | 183 | 181 | 181 | 7,700 |
| 2024/02/06 | 183 | 185 | 181 | 182 | 35,100 |
| 2024/02/05 | 181 | 183 | 180 | 183 | 34,300 |
| 2024/02/02 | 182 | 183 | 180 | 181 | 39,900 |
| 2024/02/01 | 182 | 183 | 181 | 181 | 34,500 |
| 2024/01/31 | 184 | 185 | 182 | 183 | 21,200 |
| 2024/01/30 | 186 | 187 | 183 | 183 | 116,400 |
| 2024/01/29 | 185 | 188 | 183 | 186 | 35,600 |
| 2024/01/26 | 185 | 188 | 183 | 184 | 59,100 |
| 2024/01/25 | 187 | 188 | 185 | 185 | 20,600 |
| 2024/01/24 | 185 | 188 | 185 | 186 | 18,600 |
| 2024/01/23 | 190 | 190 | 185 | 185 | 56,900 |
| 2024/01/22 | 188 | 192 | 185 | 189 | 211,300 |
| 2024/01/19 | 184 | 186 | 182 | 183 | 55,900 |
| 2024/01/18 | 183 | 184 | 181 | 182 | 55,200 |
| 2024/01/17 | 186 | 188 | 183 | 183 | 71,300 |
| 2024/01/16 | 186 | 188 | 185 | 187 | 33,600 |
| 2024/01/15 | 187 | 188 | 182 | 186 | 44,700 |
| 2024/01/12 | 190 | 190 | 182 | 184 | 195,800 |
| 2024/01/11 | 189 | 190 | 187 | 190 | 91,300 |
| 2024/01/10 | 190 | 190 | 188 | 188 | 45,800 |
| 2024/01/09 | 190 | 191 | 188 | 190 | 46,500 |
| 2024/01/05 | 190 | 191 | 187 | 190 | 104,200 |
| 2024/01/04 | 190 | 192 | 186 | 192 | 73,300 |