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 |
|---|---|---|---|---|---|
| 2025/07/31 | 764 | 772 | 760 | 771 | 53,100 |
| 2025/07/30 | 765 | 768 | 757 | 764 | 100,400 |
| 2025/07/29 | 770 | 776 | 764 | 767 | 76,700 |
| 2025/07/28 | 777 | 778 | 769 | 772 | 95,400 |
| 2025/07/25 | 763 | 777 | 757 | 775 | 125,900 |
| 2025/07/24 | 760 | 768 | 748 | 763 | 152,300 |
| 2025/07/23 | 747 | 759 | 744 | 758 | 123,400 |
| 2025/07/22 | 749 | 752 | 740 | 742 | 62,200 |
| 2025/07/18 | 757 | 758 | 744 | 748 | 140,100 |
| 2025/07/17 | 738 | 750 | 736 | 748 | 71,100 |
| 2025/07/16 | 745 | 750 | 738 | 738 | 63,700 |
| 2025/07/15 | 755 | 759 | 744 | 748 | 116,400 |
| 2025/07/14 | 768 | 768 | 752 | 755 | 91,800 |
| 2025/07/11 | 767 | 769 | 761 | 769 | 138,900 |
| 2025/07/10 | 755 | 769 | 753 | 759 | 156,600 |
| 2025/07/09 | 741 | 760 | 740 | 750 | 180,300 |
| 2025/07/08 | 728 | 736 | 723 | 730 | 126,800 |
| 2025/07/07 | 725 | 736 | 725 | 731 | 124,400 |
| 2025/07/04 | 734 | 736 | 719 | 721 | 192,700 |
| 2025/07/03 | 750 | 752 | 732 | 734 | 248,100 |
| 2025/07/02 | 744 | 763 | 744 | 749 | 298,700 |
| 2025/07/01 | 762 | 764 | 740 | 746 | 551,200 |
| 2025/06/30 | 741 | 784 | 737 | 773 | 1,379,600 |
| 2025/06/27 | 675 | 698 | 671 | 697 | 269,500 |
| 2025/06/26 | 671 | 671 | 662 | 670 | 114,300 |
| 2025/06/25 | 663 | 673 | 654 | 671 | 111,600 |
| 2025/06/24 | 653 | 662 | 649 | 660 | 103,500 |
| 2025/06/23 | 643 | 652 | 637 | 649 | 132,600 |
| 2025/06/20 | 664 | 664 | 644 | 648 | 194,500 |
| 2025/06/19 | 672 | 681 | 664 | 667 | 149,300 |
| 2025/06/18 | 663 | 670 | 661 | 670 | 162,100 |
| 2025/06/17 | 653 | 658 | 648 | 658 | 91,100 |
| 2025/06/16 | 649 | 653 | 644 | 651 | 99,900 |
| 2025/06/13 | 665 | 665 | 651 | 654 | 109,100 |
| 2025/06/12 | 674 | 674 | 663 | 668 | 115,100 |
| 2025/06/11 | 665 | 676 | 658 | 673 | 195,500 |
| 2025/06/10 | 664 | 666 | 656 | 657 | 134,700 |
| 2025/06/09 | 646 | 666 | 646 | 663 | 185,000 |
| 2025/06/06 | 640 | 642 | 634 | 636 | 133,700 |
| 2025/06/05 | 647 | 652 | 638 | 640 | 152,500 |
| 2025/06/04 | 650 | 659 | 646 | 646 | 152,000 |
| 2025/06/03 | 651 | 656 | 647 | 654 | 122,300 |
| 2025/06/02 | 659 | 660 | 646 | 658 | 189,300 |
| 2025/05/30 | 662 | 665 | 655 | 665 | 159,000 |
| 2025/05/29 | 680 | 680 | 663 | 666 | 215,600 |
| 2025/05/28 | 698 | 703 | 683 | 683 | 138,000 |
| 2025/05/27 | 697 | 701 | 692 | 698 | 114,500 |
| 2025/05/26 | 677 | 695 | 675 | 695 | 88,700 |
| 2025/05/23 | 681 | 691 | 672 | 676 | 170,400 |
| 2025/05/22 | 667 | 679 | 661 | 673 | 123,700 |
| 2025/05/21 | 694 | 699 | 677 | 682 | 197,500 |
| 2025/05/20 | 699 | 704 | 687 | 687 | 161,500 |
| 2025/05/19 | 685 | 698 | 679 | 698 | 175,300 |
| 2025/05/16 | 714 | 716 | 681 | 695 | 233,700 |
| 2025/05/15 | 713 | 724 | 680 | 717 | 365,900 |
| 2025/05/14 | 746 | 769 | 661 | 678 | 512,500 |
| 2025/05/13 | 736 | 742 | 730 | 740 | 112,800 |
| 2025/05/12 | 730 | 735 | 723 | 726 | 110,900 |
| 2025/05/09 | 716 | 728 | 714 | 727 | 82,400 |
| 2025/05/08 | 720 | 722 | 707 | 716 | 77,700 |
| 2025/05/07 | 705 | 725 | 705 | 716 | 110,700 |
| 2025/05/02 | 704 | 710 | 697 | 705 | 69,500 |
| 2025/05/01 | 700 | 705 | 695 | 704 | 70,400 |
| 2025/04/30 | 687 | 699 | 685 | 699 | 64,900 |
| 2025/04/28 | 685 | 696 | 685 | 688 | 190,100 |
| 2025/04/25 | 683 | 688 | 679 | 683 | 39,600 |
| 2025/04/24 | 697 | 700 | 677 | 682 | 102,300 |
| 2025/04/23 | 697 | 697 | 684 | 692 | 81,500 |
| 2025/04/22 | 681 | 695 | 678 | 684 | 54,900 |
| 2025/04/21 | 684 | 696 | 679 | 685 | 81,400 |
| 2025/04/18 | 682 | 689 | 672 | 686 | 65,100 |
| 2025/04/17 | 670 | 676 | 666 | 675 | 61,300 |
| 2025/04/16 | 668 | 677 | 659 | 667 | 60,000 |
| 2025/04/15 | 678 | 685 | 668 | 668 | 65,100 |
| 2025/04/14 | 688 | 693 | 672 | 673 | 152,800 |
| 2025/04/11 | 634 | 671 | 622 | 668 | 217,900 |
| 2025/04/10 | 659 | 659 | 641 | 644 | 192,700 |
| 2025/04/09 | 612 | 617 | 593 | 609 | 277,300 |
| 2025/04/08 | 586 | 625 | 586 | 622 | 215,000 |
| 2025/04/07 | 525 | 572 | 525 | 557 | 360,500 |
| 2025/04/04 | 650 | 655 | 613 | 625 | 306,800 |
| 2025/04/03 | 661 | 677 | 659 | 670 | 184,900 |
| 2025/04/02 | 692 | 701 | 680 | 681 | 112,500 |
| 2025/04/01 | 683 | 700 | 681 | 688 | 113,200 |
| 2025/03/31 | 677 | 682 | 666 | 673 | 100,300 |
| 2025/03/28 | 704 | 712 | 689 | 693 | 124,900 |
| 2025/03/27 | 697 | 704 | 690 | 702 | 151,300 |
| 2025/03/26 | 690 | 705 | 690 | 701 | 143,400 |
| 2025/03/25 | 703 | 707 | 685 | 687 | 128,900 |
| 2025/03/24 | 710 | 713 | 699 | 703 | 180,500 |
| 2025/03/21 | 683 | 707 | 679 | 705 | 211,900 |
| 2025/03/19 | 663 | 686 | 663 | 683 | 171,600 |
| 2025/03/18 | 670 | 673 | 661 | 663 | 112,800 |
| 2025/03/17 | 663 | 667 | 659 | 663 | 133,800 |
| 2025/03/14 | 644 | 656 | 640 | 653 | 161,500 |
| 2025/03/13 | 651 | 655 | 638 | 647 | 158,800 |
| 2025/03/12 | 648 | 655 | 643 | 650 | 143,500 |
| 2025/03/11 | 644 | 644 | 631 | 640 | 199,900 |
| 2025/03/10 | 667 | 669 | 656 | 657 | 152,300 |
| 2025/03/07 | 655 | 662 | 647 | 658 | 178,100 |
| 2025/03/06 | 680 | 680 | 660 | 660 | 247,200 |
| 2025/03/05 | 675 | 681 | 666 | 680 | 186,300 |
| 2025/03/04 | 701 | 704 | 676 | 676 | 341,400 |
| 2025/03/03 | 724 | 733 | 703 | 713 | 225,300 |
| 2025/02/28 | 719 | 725 | 714 | 722 | 161,500 |
| 2025/02/27 | 725 | 731 | 717 | 731 | 154,900 |
| 2025/02/26 | 735 | 736 | 719 | 729 | 144,800 |
| 2025/02/25 | 729 | 741 | 726 | 737 | 126,400 |
| 2025/02/21 | 755 | 755 | 738 | 740 | 201,100 |
| 2025/02/20 | 775 | 793 | 754 | 763 | 259,000 |
| 2025/02/19 | 801 | 806 | 781 | 784 | 263,900 |
| 2025/02/18 | 800 | 812 | 793 | 811 | 210,500 |
| 2025/02/17 | 807 | 831 | 800 | 800 | 388,800 |
| 2025/02/14 | 780 | 805 | 776 | 797 | 387,100 |
| 2025/02/13 | 745 | 808 | 745 | 780 | 902,000 |
| 2025/02/12 | 737 | 784 | 706 | 730 | 724,100 |
| 2025/02/10 | 719 | 748 | 719 | 739 | 130,200 |
| 2025/02/07 | 721 | 729 | 721 | 724 | 105,100 |
| 2025/02/06 | 719 | 730 | 715 | 728 | 133,400 |
| 2025/02/05 | 720 | 723 | 704 | 718 | 202,200 |
| 2025/02/04 | 732 | 745 | 724 | 728 | 154,200 |
| 2025/02/03 | 741 | 741 | 722 | 724 | 165,500 |
| 2025/01/31 | 751 | 752 | 744 | 747 | 61,900 |
| 2025/01/30 | 770 | 770 | 748 | 752 | 97,100 |
| 2025/01/29 | 776 | 779 | 770 | 770 | 65,100 |
| 2025/01/28 | 757 | 775 | 756 | 770 | 77,700 |
| 2025/01/27 | 777 | 787 | 760 | 762 | 106,300 |
| 2025/01/24 | 760 | 779 | 760 | 777 | 165,900 |
| 2025/01/23 | 766 | 767 | 754 | 760 | 107,700 |
| 2025/01/22 | 770 | 778 | 761 | 765 | 104,700 |
| 2025/01/21 | 787 | 792 | 756 | 766 | 162,900 |
| 2025/01/20 | 761 | 782 | 756 | 776 | 172,900 |
| 2025/01/17 | 754 | 762 | 732 | 758 | 215,100 |
| 2025/01/16 | 748 | 761 | 743 | 760 | 163,900 |
| 2025/01/15 | 728 | 738 | 721 | 735 | 132,900 |
| 2025/01/14 | 743 | 744 | 720 | 722 | 124,600 |
| 2025/01/10 | 737 | 739 | 728 | 728 | 141,100 |
| 2025/01/09 | 751 | 753 | 737 | 740 | 124,700 |
| 2025/01/08 | 765 | 771 | 746 | 754 | 212,200 |
| 2025/01/07 | 771 | 773 | 760 | 760 | 165,900 |
| 2025/01/06 | 794 | 796 | 769 | 771 | 148,100 |
| 2024/12/30 | 794 | 804 | 788 | 790 | 152,100 |
| 2024/12/27 | 800 | 806 | 791 | 794 | 117,200 |
| 2024/12/26 | 785 | 799 | 784 | 793 | 126,200 |
| 2024/12/25 | 798 | 805 | 780 | 786 | 152,400 |
| 2024/12/24 | 793 | 798 | 788 | 792 | 83,400 |
| 2024/12/23 | 820 | 823 | 792 | 793 | 156,900 |
| 2024/12/20 | 828 | 829 | 816 | 816 | 106,700 |
| 2024/12/19 | 797 | 827 | 797 | 821 | 128,800 |
| 2024/12/18 | 820 | 821 | 806 | 812 | 115,400 |
| 2024/12/17 | 828 | 833 | 819 | 825 | 108,400 |
| 2024/12/16 | 835 | 843 | 829 | 834 | 74,700 |
| 2024/12/13 | 835 | 848 | 824 | 829 | 124,500 |
| 2024/12/12 | 846 | 849 | 835 | 838 | 100,600 |
| 2024/12/11 | 813 | 838 | 813 | 836 | 120,300 |
| 2024/12/10 | 824 | 830 | 812 | 813 | 142,100 |
| 2024/12/09 | 830 | 846 | 821 | 823 | 138,600 |
| 2024/12/06 | 835 | 843 | 826 | 836 | 114,100 |
| 2024/12/05 | 847 | 856 | 842 | 847 | 131,300 |
| 2024/12/04 | 844 | 852 | 840 | 844 | 154,900 |
| 2024/12/03 | 882 | 887 | 836 | 836 | 310,200 |
| 2024/12/02 | 866 | 883 | 859 | 880 | 178,600 |
| 2024/11/29 | 888 | 895 | 866 | 866 | 212,300 |
| 2024/11/28 | 881 | 889 | 865 | 888 | 315,200 |
| 2024/11/27 | 955 | 958 | 889 | 892 | 569,900 |
| 2024/11/26 | 900 | 950 | 879 | 950 | 820,800 |
| 2024/11/25 | 839 | 877 | 827 | 870 | 393,300 |
| 2024/11/22 | 804 | 834 | 803 | 832 | 249,700 |
| 2024/11/21 | 787 | 804 | 787 | 796 | 236,200 |
| 2024/11/20 | 779 | 788 | 771 | 778 | 135,300 |
| 2024/11/19 | 773 | 799 | 771 | 780 | 276,400 |
| 2024/11/18 | 758 | 776 | 756 | 770 | 287,800 |
| 2024/11/15 | 733 | 782 | 716 | 772 | 579,200 |
| 2024/11/14 | 780 | 790 | 730 | 735 | 1,241,900 |
| 2024/11/13 | 845 | 900 | 832 | 846 | 872,600 |
| 2024/11/12 | 825 | 845 | 825 | 832 | 173,200 |
| 2024/11/11 | 823 | 830 | 816 | 817 | 157,900 |
| 2024/11/08 | 806 | 821 | 806 | 820 | 172,300 |
| 2024/11/07 | 788 | 801 | 782 | 798 | 150,700 |
| 2024/11/06 | 803 | 808 | 781 | 788 | 208,300 |
| 2024/11/05 | 784 | 792 | 759 | 761 | 227,600 |
| 2024/11/01 | 775 | 781 | 769 | 773 | 133,300 |
| 2024/10/31 | 781 | 786 | 773 | 783 | 111,300 |
| 2024/10/30 | 797 | 797 | 781 | 781 | 199,300 |
| 2024/10/29 | 793 | 797 | 785 | 796 | 82,200 |
| 2024/10/28 | 769 | 796 | 769 | 786 | 109,600 |
| 2024/10/25 | 785 | 790 | 770 | 780 | 199,400 |
| 2024/10/24 | 784 | 797 | 784 | 792 | 136,300 |
| 2024/10/23 | 799 | 801 | 786 | 789 | 141,900 |
| 2024/10/22 | 835 | 835 | 808 | 810 | 154,200 |
| 2024/10/21 | 847 | 851 | 832 | 834 | 82,800 |
| 2024/10/18 | 854 | 855 | 839 | 843 | 66,600 |
| 2024/10/17 | 858 | 867 | 848 | 850 | 136,300 |
| 2024/10/16 | 850 | 868 | 849 | 854 | 133,200 |
| 2024/10/15 | 868 | 869 | 850 | 861 | 180,800 |
| 2024/10/11 | 829 | 862 | 825 | 856 | 316,100 |
| 2024/10/10 | 835 | 835 | 822 | 823 | 100,600 |
| 2024/10/09 | 834 | 850 | 831 | 837 | 164,800 |
| 2024/10/08 | 830 | 840 | 826 | 826 | 117,200 |
| 2024/10/07 | 840 | 852 | 826 | 841 | 274,100 |