日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/19 428 428 404 410 471,100
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
2023/10/02 1,066 1,092 1,048 1,052 186,400
2023/09/29 1,070 1,082 1,034 1,050 121,900
2023/09/28 1,085 1,100 1,062 1,068 139,700
2023/09/27 1,066 1,093 1,057 1,085 135,100
2023/09/26 1,078 1,100 1,073 1,084 177,100
2023/09/25 1,053 1,103 1,053 1,101 337,300
2023/09/22 1,075 1,091 1,053 1,056 238,300
2023/09/21 1,068 1,098 1,052 1,091 206,300
2023/09/20 1,102 1,122 1,075 1,077 233,300
2023/09/19 1,090 1,123 1,082 1,111 371,500
2023/09/15 1,060 1,097 1,059 1,087 348,400
2023/09/14 1,131 1,131 1,040 1,052 564,300
2023/09/13 1,144 1,174 1,125 1,139 313,800
2023/09/12 1,121 1,154 1,110 1,120 235,300
2023/09/11 1,144 1,182 1,103 1,110 296,200
2023/09/08 1,150 1,176 1,132 1,153 518,000
2023/09/07 1,152 1,177 1,142 1,170 328,100
2023/09/06 1,148 1,187 1,146 1,164 438,200
2023/09/05 1,128 1,149 1,117 1,136 275,700
2023/09/04 1,110 1,155 1,104 1,133 662,000
2023/09/01 1,100 1,134 1,095 1,114 688,700
2023/08/31 1,093 1,108 1,052 1,090 533,600
2023/08/30 1,088 1,109 1,070 1,081 467,500
2023/08/29 1,059 1,104 1,053 1,078 380,200
2023/08/28 1,046 1,063 1,022 1,046 522,400
2023/08/25 1,033 1,070 1,013 1,044 619,700
2023/08/24 1,028 1,062 994 1,057 743,500
2023/08/23 990 1,038 958 1,029 798,800
2023/08/22 985 1,015 970 979 778,000
2023/08/21 874 938 874 929 470,300
2023/08/18 890 912 872 879 336,500
2023/08/17 890 902 854 893 475,900
2023/08/16 858 912 857 890 885,000
2023/08/15 880 890 843 850 829,800
2023/08/14 880 925 880 895 1,571,200
2023/08/10 769 775 755 775 159,700
2023/08/09 772 775 759 771 137,300
2023/08/08 771 794 770 780 178,400
2023/08/07 746 770 739 770 117,400
2023/08/04 717 761 716 761 139,800
2023/08/03 734 736 716 722 226,200
2023/08/02 781 782 755 755 142,000
2023/08/01 788 789 772 781 129,500
2023/07/31 791 805 785 798 104,300
2023/07/28 783 788 763 786 142,400
2023/07/27 759 798 758 798 151,200
2023/07/26 769 772 755 766 99,900
2023/07/25 788 788 767 772 176,600
2023/07/24 801 820 794 800 183,800
2023/07/21 801 804 782 800 153,200
2023/07/20 803 838 793 805 253,300
2023/07/19 848 851 819 829 243,000
2023/07/18 836 844 825 836 226,100
2023/07/14 911 918 837 842 888,100
2023/07/13 815 892 806 892 618,300
2023/07/12 803 835 783 815 584,100
2023/07/11 750 781 749 769 224,000
2023/07/10 750 753 736 742 172,600
2023/07/07 760 772 751 754 154,600
2023/07/06 764 783 760 779 105,700
2023/07/05 782 784 767 784 349,800
2023/07/04 783 815 773 797 339,500
2023/07/03 748 787 747 783 350,600
2023/06/30 740 742 714 737 279,400
2023/06/29 736 755 729 750 199,000
2023/06/28 727 734 713 734 133,200

このページの先頭へ