アトラエ(6194)の株価時系列情報
アトラエ(6194)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 858 | 890 | 857 | 871 | 381,200 |
| 2024/07/25 | 841 | 861 | 822 | 847 | 766,000 |
| 2024/07/24 | 907 | 909 | 863 | 868 | 470,200 |
| 2024/07/23 | 905 | 909 | 881 | 907 | 322,500 |
| 2024/07/22 | 880 | 897 | 870 | 894 | 370,500 |
| 2024/07/19 | 915 | 915 | 881 | 884 | 504,900 |
| 2024/07/18 | 932 | 950 | 921 | 924 | 633,700 |
| 2024/07/17 | 895 | 934 | 894 | 933 | 893,000 |
| 2024/07/16 | 885 | 895 | 875 | 893 | 415,400 |
| 2024/07/12 | 859 | 899 | 857 | 882 | 746,400 |
| 2024/07/11 | 845 | 862 | 839 | 861 | 442,500 |
| 2024/07/10 | 855 | 864 | 841 | 853 | 609,900 |
| 2024/07/09 | 830 | 856 | 825 | 849 | 591,100 |
| 2024/07/08 | 838 | 849 | 823 | 823 | 503,900 |
| 2024/07/05 | 796 | 840 | 795 | 836 | 960,900 |
| 2024/07/04 | 804 | 811 | 789 | 790 | 335,300 |
| 2024/07/03 | 772 | 810 | 766 | 804 | 547,400 |
| 2024/07/02 | 764 | 774 | 743 | 767 | 532,600 |
| 2024/07/01 | 797 | 797 | 765 | 777 | 770,300 |
| 2024/06/28 | 824 | 831 | 798 | 810 | 1,469,600 |
| 2024/06/27 | 760 | 782 | 757 | 764 | 405,300 |
| 2024/06/26 | 763 | 777 | 752 | 756 | 386,200 |
| 2024/06/25 | 790 | 806 | 766 | 768 | 668,800 |
| 2024/06/24 | 750 | 789 | 749 | 778 | 608,700 |
| 2024/06/21 | 750 | 762 | 740 | 740 | 513,200 |
| 2024/06/20 | 774 | 782 | 748 | 757 | 388,000 |
| 2024/06/19 | 775 | 790 | 766 | 774 | 409,100 |
| 2024/06/18 | 808 | 808 | 759 | 763 | 662,600 |
| 2024/06/17 | 790 | 804 | 781 | 793 | 673,100 |
| 2024/06/14 | 748 | 809 | 745 | 803 | 1,098,600 |
| 2024/06/13 | 730 | 757 | 728 | 756 | 582,300 |
| 2024/06/12 | 718 | 741 | 711 | 731 | 562,100 |
| 2024/06/11 | 729 | 737 | 702 | 709 | 500,400 |
| 2024/06/10 | 726 | 729 | 712 | 719 | 482,400 |
| 2024/06/07 | 680 | 730 | 679 | 729 | 822,000 |
| 2024/06/06 | 683 | 692 | 671 | 688 | 456,200 |
| 2024/06/05 | 705 | 707 | 673 | 674 | 532,700 |
| 2024/06/04 | 677 | 713 | 677 | 706 | 751,200 |
| 2024/06/03 | 673 | 686 | 661 | 677 | 625,800 |
| 2024/05/31 | 676 | 688 | 656 | 680 | 793,000 |
| 2024/05/30 | 624 | 679 | 620 | 675 | 1,249,300 |
| 2024/05/29 | 640 | 658 | 624 | 624 | 695,000 |
| 2024/05/28 | 649 | 681 | 638 | 640 | 1,401,700 |
| 2024/05/27 | 590 | 617 | 590 | 613 | 671,300 |
| 2024/05/24 | 563 | 580 | 562 | 575 | 355,100 |
| 2024/05/23 | 564 | 576 | 558 | 565 | 471,200 |
| 2024/05/22 | 565 | 576 | 557 | 561 | 510,800 |
| 2024/05/21 | 586 | 594 | 571 | 571 | 531,200 |
| 2024/05/20 | 584 | 608 | 578 | 596 | 854,700 |
| 2024/05/17 | 553 | 590 | 553 | 584 | 1,299,000 |
| 2024/05/16 | 534 | 562 | 515 | 549 | 2,374,900 |
| 2024/05/15 | 533 | 533 | 532 | 533 | 617,600 |
| 2024/05/14 | 439 | 454 | 439 | 453 | 219,800 |
| 2024/05/13 | 437 | 445 | 428 | 436 | 333,100 |
| 2024/05/10 | 464 | 464 | 447 | 453 | 191,100 |
| 2024/05/09 | 453 | 456 | 447 | 449 | 143,800 |
| 2024/05/08 | 461 | 469 | 453 | 458 | 290,200 |
| 2024/05/07 | 443 | 462 | 441 | 462 | 446,300 |
| 2024/05/02 | 438 | 438 | 430 | 434 | 128,500 |
| 2024/05/01 | 436 | 439 | 432 | 435 | 110,300 |
| 2024/04/30 | 432 | 438 | 425 | 438 | 203,200 |
| 2024/04/26 | 418 | 426 | 418 | 424 | 541,700 |
| 2024/04/25 | 420 | 421 | 412 | 415 | 182,600 |
| 2024/04/24 | 425 | 426 | 420 | 420 | 168,600 |
| 2024/04/23 | 419 | 427 | 419 | 422 | 97,900 |
| 2024/04/22 | 418 | 425 | 416 | 418 | 181,500 |
| 2024/04/19 | 428 | 428 | 404 | 410 | 471,100 |
| 2024/04/18 | 419 | 434 | 419 | 433 | 132,200 |
| 2024/04/17 | 433 | 434 | 417 | 419 | 265,500 |
| 2024/04/16 | 442 | 443 | 434 | 434 | 204,600 |
| 2024/04/15 | 443 | 450 | 438 | 444 | 203,500 |
| 2024/04/12 | 450 | 452 | 442 | 446 | 164,400 |
| 2024/04/11 | 440 | 449 | 437 | 447 | 156,200 |
| 2024/04/10 | 444 | 452 | 440 | 446 | 200,700 |
| 2024/04/09 | 444 | 444 | 433 | 441 | 137,200 |
| 2024/04/08 | 437 | 442 | 433 | 442 | 218,100 |
| 2024/04/05 | 425 | 433 | 422 | 432 | 168,000 |
| 2024/04/04 | 434 | 434 | 428 | 433 | 128,000 |
| 2024/04/03 | 428 | 434 | 423 | 430 | 203,300 |
| 2024/04/02 | 441 | 442 | 427 | 434 | 303,600 |
| 2024/04/01 | 454 | 460 | 440 | 442 | 349,400 |
| 2024/03/29 | 442 | 447 | 439 | 440 | 138,100 |
| 2024/03/28 | 439 | 448 | 436 | 441 | 206,600 |
| 2024/03/27 | 448 | 451 | 439 | 439 | 214,100 |
| 2024/03/26 | 440 | 447 | 437 | 441 | 195,100 |
| 2024/03/25 | 444 | 450 | 443 | 443 | 236,600 |
| 2024/03/22 | 448 | 450 | 441 | 448 | 196,300 |
| 2024/03/21 | 446 | 453 | 444 | 446 | 312,100 |
| 2024/03/19 | 438 | 445 | 431 | 445 | 277,300 |
| 2024/03/18 | 427 | 439 | 425 | 435 | 380,200 |
| 2024/03/15 | 421 | 425 | 414 | 425 | 376,000 |
| 2024/03/14 | 428 | 430 | 421 | 421 | 252,400 |
| 2024/03/13 | 433 | 437 | 419 | 422 | 413,100 |
| 2024/03/12 | 425 | 438 | 417 | 434 | 515,800 |
| 2024/03/11 | 437 | 441 | 428 | 432 | 537,500 |
| 2024/03/08 | 439 | 454 | 436 | 445 | 351,200 |
| 2024/03/07 | 452 | 452 | 440 | 443 | 369,600 |
| 2024/03/06 | 439 | 451 | 433 | 451 | 606,600 |
| 2024/03/05 | 450 | 450 | 430 | 433 | 1,123,900 |
| 2024/03/04 | 481 | 488 | 454 | 454 | 1,217,700 |
| 2024/03/01 | 499 | 502 | 476 | 478 | 953,400 |
| 2024/02/29 | 505 | 513 | 498 | 505 | 728,200 |
| 2024/02/28 | 484 | 506 | 474 | 506 | 1,066,500 |
| 2024/02/27 | 470 | 481 | 467 | 476 | 405,400 |
| 2024/02/26 | 466 | 475 | 456 | 469 | 718,400 |
| 2024/02/22 | 478 | 479 | 464 | 464 | 821,100 |
| 2024/02/21 | 496 | 502 | 475 | 477 | 891,700 |
| 2024/02/20 | 489 | 499 | 472 | 490 | 1,251,300 |
| 2024/02/19 | 512 | 522 | 498 | 515 | 634,500 |
| 2024/02/16 | 520 | 523 | 506 | 518 | 646,600 |
| 2024/02/15 | 530 | 533 | 516 | 521 | 1,074,000 |
| 2024/02/14 | 552 | 553 | 515 | 532 | 1,476,500 |
| 2024/02/13 | 580 | 592 | 552 | 552 | 1,933,400 |
| 2024/02/09 | 648 | 663 | 641 | 652 | 318,400 |
| 2024/02/08 | 666 | 669 | 653 | 655 | 232,400 |
| 2024/02/07 | 687 | 687 | 657 | 665 | 357,900 |
| 2024/02/06 | 684 | 691 | 668 | 687 | 234,400 |
| 2024/02/05 | 682 | 686 | 667 | 684 | 366,000 |
| 2024/02/02 | 688 | 705 | 682 | 688 | 272,500 |
| 2024/02/01 | 692 | 710 | 689 | 694 | 352,000 |
| 2024/01/31 | 690 | 707 | 684 | 707 | 217,500 |
| 2024/01/30 | 694 | 703 | 691 | 692 | 157,400 |
| 2024/01/29 | 703 | 705 | 684 | 684 | 407,600 |
| 2024/01/26 | 676 | 713 | 670 | 700 | 508,700 |
| 2024/01/25 | 683 | 693 | 671 | 681 | 257,500 |
| 2024/01/24 | 675 | 679 | 662 | 673 | 431,400 |
| 2024/01/23 | 680 | 694 | 675 | 683 | 353,900 |
| 2024/01/22 | 644 | 681 | 638 | 676 | 382,900 |
| 2024/01/19 | 640 | 648 | 632 | 634 | 297,800 |
| 2024/01/18 | 650 | 654 | 635 | 640 | 359,500 |
| 2024/01/17 | 665 | 672 | 653 | 655 | 293,100 |
| 2024/01/16 | 677 | 677 | 665 | 665 | 188,900 |
| 2024/01/15 | 679 | 693 | 668 | 677 | 408,700 |
| 2024/01/12 | 701 | 702 | 671 | 677 | 460,900 |
| 2024/01/11 | 725 | 725 | 692 | 701 | 623,900 |
| 2024/01/10 | 716 | 731 | 705 | 712 | 577,000 |
| 2024/01/09 | 704 | 718 | 697 | 708 | 373,500 |
| 2024/01/05 | 732 | 737 | 699 | 700 | 483,400 |
| 2024/01/04 | 735 | 752 | 705 | 740 | 539,600 |
| 2023/12/29 | 723 | 745 | 713 | 736 | 450,600 |
| 2023/12/28 | 720 | 744 | 694 | 733 | 706,800 |
| 2023/12/27 | 652 | 720 | 652 | 720 | 855,000 |
| 2023/12/26 | 643 | 659 | 640 | 647 | 572,700 |
| 2023/12/25 | 661 | 676 | 645 | 663 | 294,900 |
| 2023/12/22 | 627 | 655 | 627 | 655 | 245,900 |
| 2023/12/21 | 630 | 630 | 612 | 627 | 297,800 |
| 2023/12/20 | 645 | 650 | 631 | 640 | 439,700 |
| 2023/12/19 | 624 | 641 | 622 | 636 | 303,600 |
| 2023/12/18 | 599 | 626 | 590 | 622 | 334,600 |
| 2023/12/15 | 615 | 617 | 599 | 604 | 309,900 |
| 2023/12/14 | 630 | 634 | 601 | 605 | 506,800 |
| 2023/12/13 | 641 | 642 | 622 | 624 | 463,500 |
| 2023/12/12 | 664 | 677 | 647 | 649 | 307,600 |
| 2023/12/11 | 638 | 668 | 636 | 667 | 530,300 |
| 2023/12/08 | 643 | 669 | 640 | 641 | 404,600 |
| 2023/12/07 | 676 | 676 | 648 | 651 | 596,500 |
| 2023/12/06 | 670 | 691 | 670 | 689 | 249,800 |
| 2023/12/05 | 676 | 680 | 665 | 674 | 701,600 |
| 2023/12/04 | 684 | 702 | 684 | 693 | 307,700 |
| 2023/12/01 | 710 | 712 | 682 | 684 | 560,900 |
| 2023/11/30 | 720 | 728 | 717 | 717 | 221,500 |
| 2023/11/29 | 744 | 744 | 714 | 714 | 445,300 |
| 2023/11/28 | 745 | 745 | 727 | 745 | 350,100 |
| 2023/11/27 | 778 | 786 | 738 | 738 | 382,300 |
| 2023/11/24 | 757 | 790 | 752 | 775 | 333,700 |
| 2023/11/22 | 780 | 780 | 752 | 760 | 639,900 |
| 2023/11/21 | 796 | 806 | 767 | 792 | 594,500 |
| 2023/11/20 | 832 | 832 | 780 | 788 | 410,100 |
| 2023/11/17 | 805 | 833 | 789 | 821 | 384,900 |
| 2023/11/16 | 878 | 881 | 815 | 820 | 765,600 |
| 2023/11/15 | 901 | 944 | 878 | 883 | 543,300 |
| 2023/11/14 | 1,050 | 1,060 | 898 | 906 | 1,031,000 |
| 2023/11/13 | 980 | 992 | 957 | 961 | 202,600 |
| 2023/11/10 | 998 | 1,001 | 969 | 980 | 162,000 |
| 2023/11/09 | 1,000 | 1,027 | 979 | 1,023 | 132,500 |
| 2023/11/08 | 1,022 | 1,022 | 991 | 1,006 | 126,200 |
| 2023/11/07 | 1,029 | 1,029 | 1,004 | 1,017 | 102,400 |
| 2023/11/06 | 997 | 1,042 | 997 | 1,037 | 213,500 |
| 2023/11/02 | 981 | 1,003 | 971 | 978 | 203,900 |
| 2023/11/01 | 996 | 1,011 | 963 | 971 | 161,300 |
| 2023/10/31 | 963 | 997 | 954 | 994 | 110,800 |
| 2023/10/30 | 976 | 1,007 | 976 | 978 | 129,200 |
| 2023/10/27 | 979 | 991 | 967 | 991 | 124,800 |
| 2023/10/26 | 983 | 989 | 970 | 976 | 100,600 |
| 2023/10/25 | 1,012 | 1,029 | 977 | 1,002 | 204,400 |
| 2023/10/24 | 978 | 1,012 | 947 | 1,012 | 240,400 |
| 2023/10/23 | 987 | 1,004 | 979 | 993 | 130,200 |
| 2023/10/20 | 1,008 | 1,040 | 1,004 | 1,029 | 111,300 |
| 2023/10/19 | 1,022 | 1,048 | 1,010 | 1,031 | 80,400 |
| 2023/10/18 | 1,063 | 1,073 | 1,022 | 1,052 | 102,100 |
| 2023/10/17 | 1,062 | 1,079 | 1,045 | 1,060 | 197,300 |
| 2023/10/16 | 1,050 | 1,050 | 997 | 1,010 | 150,900 |
| 2023/10/13 | 1,092 | 1,092 | 1,056 | 1,056 | 165,300 |
| 2023/10/12 | 1,092 | 1,120 | 1,068 | 1,116 | 198,000 |
| 2023/10/11 | 1,125 | 1,133 | 1,083 | 1,097 | 231,500 |
| 2023/10/10 | 1,119 | 1,132 | 1,098 | 1,125 | 143,300 |
| 2023/10/06 | 1,115 | 1,120 | 1,083 | 1,109 | 166,800 |
| 2023/10/05 | 1,075 | 1,101 | 1,074 | 1,097 | 200,900 |
| 2023/10/04 | 1,027 | 1,086 | 1,019 | 1,068 | 302,300 |
| 2023/10/03 | 1,062 | 1,079 | 1,041 | 1,054 | 290,100 |