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
2026/09/11 845 862 840 856 167,000
2026/09/10 834 853 829 853 168,800
2026/09/09 840 841 828 834 212,600
2026/09/08 851 853 839 841 159,800
2026/09/07 865 865 851 853 108,400
2026/09/04 853 871 850 869 108,700
2026/09/03 842 854 840 851 117,600
2026/09/02 876 876 839 840 342,600
2026/09/01 895 900 881 885 113,800
2026/08/31 904 908 895 895 111,900
2026/08/28 876 904 875 898 138,700
2026/08/27 905 905 880 883 157,200
2026/08/26 889 904 887 893 118,300
2026/08/25 911 914 890 891 166,000
2026/08/24 913 916 901 911 145,500
2026/08/21 901 912 901 902 65,800
2026/08/20 915 922 898 910 184,700
2026/08/19 900 915 892 908 190,600
2026/08/18 901 908 892 899 130,200
2026/08/17 877 913 866 909 197,500
2026/08/14 885 894 867 891 158,800
2026/08/13 901 926 884 892 283,200
2026/08/12 880 926 865 901 420,800
2026/08/10 885 894 874 880 127,800
2026/08/07 860 877 856 870 131,600
2026/08/06 846 856 840 846 96,400
2026/08/05 850 858 847 847 57,800
2026/08/04 863 867 847 850 82,100
2026/08/03 865 866 845 857 99,900
2026/07/31 835 875 818 861 236,100
2026/07/30 862 862 839 839 111,500
2026/07/29 835 865 835 860 189,800
2026/07/28 842 842 830 832 80,700
2026/07/27 828 844 827 841 115,500
2026/07/24 830 832 821 822 78,600
2026/07/23 836 841 831 833 48,300
2026/07/22 841 841 827 836 70,700
2026/07/21 826 842 826 840 125,200
2026/07/17 828 831 817 823 124,300
2026/07/16 825 837 823 828 97,000
2026/07/15 832 832 817 824 142,500
2026/07/14 830 836 820 832 220,400
2026/07/13 809 819 794 816 792,800
2026/07/10 724 819 720 805 1,276,000
2026/07/09 720 725 712 715 79,700
2026/07/08 718 722 714 715 40,800
2026/07/07 714 722 714 718 58,100
2026/07/06 712 716 711 713 70,900
2026/07/03 716 719 703 704 58,700
2026/07/02 710 718 709 709 63,800
2026/07/01 709 715 707 708 36,500
2026/06/30 713 714 700 708 42,900
2026/06/29 696 712 696 709 90,400
2026/06/26 692 693 685 693 89,500
2026/06/25 699 699 689 692 61,300
2026/06/24 697 701 692 695 40,800
2026/06/23 701 701 690 695 55,300
2026/06/22 705 710 692 701 84,800
2026/06/19 700 700 688 700 72,300
2026/06/18 706 712 695 700 75,100
2026/06/17 701 714 700 707 64,100
2026/06/16 698 706 693 705 60,700
2026/06/15 710 711 701 701 66,000
2026/06/12 691 708 690 705 94,400
2026/06/11 683 700 678 698 104,900
2026/06/10 667 710 662 692 276,800
2026/06/09 678 682 664 664 64,500
2026/06/08 673 680 667 671 84,000
2026/06/05 676 689 676 683 44,800
2026/06/04 678 679 670 670 65,000
2026/06/03 684 685 671 680 72,400
2026/06/02 687 691 676 689 108,000
2026/06/01 691 695 686 691 71,200
2026/05/29 692 704 690 690 50,300
2026/05/28 690 699 687 692 49,800
2026/05/27 690 701 686 689 88,200
2026/05/26 700 700 691 691 63,500
2026/05/25 712 712 693 700 86,900
2026/05/22 707 715 706 712 49,900
2026/05/21 706 715 700 702 98,900
2026/05/20 718 718 698 703 98,200
2026/05/19 710 731 708 718 142,800
2026/05/18 730 731 706 707 179,100
2026/05/15 745 746 715 715 325,100
2026/05/14 685 752 662 746 312,600
2026/05/13 670 687 668 687 77,300
2026/05/12 670 670 662 667 68,100
2026/05/11 665 676 664 674 70,200
2026/05/08 653 664 651 662 82,300
2026/05/07 651 656 649 653 66,400
2026/05/01 646 648 638 646 45,000
2026/04/30 651 653 642 646 77,500
2026/04/28 646 661 644 661 171,300
2026/04/27 649 650 645 650 62,300
2026/04/24 656 661 648 653 60,400
2026/04/23 655 656 649 656 57,600
2026/04/22 669 669 653 657 40,100
2026/04/21 666 669 658 662 42,100
2026/04/20 667 669 657 660 42,400
2026/04/17 665 676 663 666 44,900
2026/04/16 669 677 660 663 47,000
2026/04/15 665 668 657 662 71,800
2026/04/14 658 663 652 655 46,500
2026/04/13 660 660 648 653 70,300
2026/04/10 673 674 657 660 47,700
2026/04/09 694 694 669 669 60,900
2026/04/08 690 694 683 689 74,900
2026/04/07 682 689 674 680 54,800
2026/04/06 667 678 667 675 37,500
2026/04/03 669 675 666 668 23,000
2026/03/27 656 672 656 669 114,000
2026/03/26 664 664 646 655 106,100
2026/03/25 665 672 661 664 77,900
2026/03/24 653 664 651 662 124,800
2026/03/23 657 658 634 634 177,400
2026/03/19 684 686 661 667 618,900
2026/03/18 675 691 670 691 92,700
2026/03/17 678 678 665 677 134,900
2026/03/16 695 699 671 671 93,600
2026/03/13 684 702 684 700 91,400
2026/03/12 704 706 687 690 123,500
2026/03/11 726 726 700 704 90,600
2026/03/10 728 740 725 726 87,900
2026/03/09 729 730 710 719 112,200
2026/03/06 730 744 724 744 166,200
2026/03/05 715 742 713 736 142,800
2026/03/04 700 708 693 700 230,300
2026/03/03 726 726 705 709 170,700
2026/03/02 723 738 720 733 101,100
2026/02/27 718 746 718 738 327,700
2026/02/26 707 721 706 718 167,300
2026/02/25 714 714 700 709 217,700
2026/02/24 693 718 690 715 224,200
2026/02/20 701 703 695 696 173,800
2026/02/19 707 713 702 704 154,600
2026/02/18 708 709 700 702 96,200
2026/02/17 707 711 700 705 106,000
2026/02/16 713 721 700 707 176,500
2026/02/13 701 719 696 718 295,200
2026/02/12 700 729 699 707 613,200
2026/02/10 698 744 662 671 474,600
2026/02/09 695 698 680 689 221,300
2026/02/06 697 700 686 688 135,700
2026/02/05 688 706 686 700 166,700
2026/02/04 683 688 673 681 200,100
2026/02/03 685 690 683 686 107,500
2026/02/02 696 702 685 685 95,500
2026/01/30 697 698 688 693 106,300
2026/01/29 695 701 688 697 119,000
2026/01/28 698 700 692 696 90,600
2026/01/27 700 705 697 702 60,200
2026/01/26 701 703 689 701 139,400
2026/01/23 710 714 704 705 70,700
2026/01/22 709 711 703 703 61,700
2026/01/21 700 712 700 708 89,500
2026/01/20 708 712 702 707 83,100
2026/01/19 703 709 700 705 60,000
2026/01/16 712 716 702 706 57,600
2026/01/15 699 714 697 712 114,400
2026/01/14 701 712 701 701 82,200
2026/01/13 727 728 699 700 136,200
2026/01/09 726 732 720 721 124,700
2026/01/08 710 732 710 726 208,300
2026/01/07 711 722 707 716 141,700
2026/01/06 700 718 700 708 176,900
2026/01/05 706 711 695 697 169,600
2025/12/30 708 714 703 710 94,300
2025/12/29 702 710 694 705 116,900
2025/12/26 701 702 694 702 138,700
2025/12/25 694 702 691 695 267,400
2025/12/24 691 700 690 690 98,800
2025/12/23 670 696 666 691 203,300
2025/12/22 675 680 666 667 124,600
2025/12/19 650 673 646 667 264,700
2025/12/18 635 655 634 652 185,100
2025/12/17 633 640 629 639 99,400
2025/12/16 637 637 629 633 94,600
2025/12/15 627 642 626 642 129,000
2025/12/12 626 632 626 628 77,400
2025/12/11 633 634 618 618 90,600
2025/12/10 623 634 623 633 85,800
2025/12/09 630 630 621 625 91,800
2025/12/08 625 634 621 632 109,500
2025/12/05 637 637 619 621 136,200
2025/12/04 631 640 631 638 98,500
2025/12/03 630 636 627 631 95,000
2025/12/02 638 640 627 628 115,300
2025/12/01 659 659 630 638 260,600
2025/11/28 665 665 656 659 108,600
2025/11/27 679 680 664 667 129,000
2025/11/26 683 690 673 677 151,500
2025/11/25 682 686 675 682 148,500
2025/11/21 664 670 660 670 80,000
2025/11/20 672 677 665 666 103,400
2025/11/19 670 674 659 667 112,000
2025/11/18 666 674 663 667 82,800
2025/11/17 681 681 665 666 171,300
2025/11/14 675 685 663 683 311,100
2025/11/13 726 730 656 666 422,000
2025/11/12 707 731 706 724 160,600

このページの先頭へ