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
2016/12/30 9,710 10,010 9,710 9,890 7,600
2016/12/29 9,980 10,000 9,750 9,810 9,400
2016/12/28 9,840 10,190 9,790 10,140 16,700
2016/12/27 9,850 9,850 9,620 9,730 12,300
2016/12/26 9,670 9,790 9,490 9,700 10,600
2016/12/22 9,790 9,800 9,350 9,520 21,400
2016/12/21 9,730 10,040 9,730 9,760 11,200
2016/12/20 9,730 9,840 9,640 9,750 10,300
2016/12/19 9,840 9,840 9,630 9,720 12,900
2016/12/16 10,020 10,110 9,710 9,710 18,600
2016/12/15 10,050 10,130 9,840 10,130 17,500
2016/12/14 10,360 10,480 9,990 10,100 23,600
2016/12/13 10,120 10,380 10,000 10,250 15,200
2016/12/12 9,990 10,350 9,930 10,220 20,800
2016/12/09 9,760 9,990 9,750 9,840 19,900
2016/12/08 10,310 10,420 9,910 10,000 20,500
2016/12/07 10,260 10,450 10,120 10,420 13,500
2016/12/06 10,490 10,590 10,100 10,140 24,100
2016/12/05 10,880 11,060 10,440 10,500 17,700
2016/12/02 11,400 11,850 10,730 10,950 77,600
2016/12/01 10,370 11,250 10,220 11,250 55,300
2016/11/30 10,260 10,800 10,220 10,320 25,200
2016/11/29 10,610 10,660 10,270 10,290 34,100
2016/11/28 10,650 11,350 10,650 10,890 54,000
2016/11/25 10,850 11,190 10,280 10,780 60,100
2016/11/24 11,030 11,440 10,750 11,150 128,600
2016/11/22 9,750 10,600 9,750 10,580 68,800
2016/11/21 10,130 10,470 9,830 9,850 47,500
2016/11/18 9,450 10,090 9,260 10,050 45,100
2016/11/17 9,210 9,320 9,050 9,230 15,700
2016/11/16 8,750 9,460 8,750 9,450 35,900
2016/11/15 8,920 8,930 8,550 8,840 29,100
2016/11/14 9,050 9,380 8,770 8,770 28,200
2016/11/11 9,850 10,340 9,010 9,160 127,900
2016/11/10 9,360 10,480 9,360 10,120 84,500
2016/11/09 9,370 9,570 8,230 9,000 57,400
2016/11/08 9,500 9,560 9,050 9,280 27,000
2016/11/07 9,040 9,500 8,920 9,390 24,100
2016/11/04 9,010 9,120 8,660 8,890 36,600
2016/11/02 10,020 10,060 9,130 9,280 46,600
2016/11/01 9,900 10,160 9,750 10,160 19,400
2016/10/31 9,640 10,310 9,640 9,940 42,600
2016/10/28 10,080 10,130 9,560 9,630 36,000
2016/10/27 9,950 10,310 9,780 9,940 36,800
2016/10/26 10,280 10,460 9,680 9,900 56,200
2016/10/25 10,760 10,900 10,170 10,430 65,500
2016/10/24 10,990 11,530 10,700 11,010 123,900
2016/10/21 10,570 11,320 10,040 10,600 163,100
2016/10/20 10,930 11,130 10,140 10,390 107,700
2016/10/19 9,540 10,790 9,480 10,700 117,200
2016/10/18 9,820 9,830 9,360 9,390 23,600
2016/10/17 9,060 9,820 9,060 9,720 29,000
2016/10/14 9,000 9,230 8,800 9,120 12,400
2016/10/13 8,770 9,090 8,750 9,000 13,600
2016/10/12 9,350 9,400 8,620 8,690 24,700
2016/10/11 9,200 10,100 9,010 9,240 91,100
2016/10/07 8,990 8,990 8,540 8,600 14,400
2016/10/06 9,050 9,340 9,010 9,030 15,700
2016/10/05 9,060 9,240 8,930 8,990 9,200
2016/10/04 9,400 9,400 8,860 8,910 16,500
2016/10/03 9,180 9,480 9,180 9,440 19,700
2016/09/30 8,610 8,930 8,610 8,880 12,400
2016/09/29 8,240 8,720 8,180 8,700 9,300
2016/09/28 8,410 8,740 8,310 8,350 7,900
2016/09/27 8,350 8,400 8,150 8,400 6,300
2016/09/26 8,570 8,670 8,380 8,420 8,900
2016/09/23 8,000 8,550 7,870 8,420 23,800
2016/09/21 8,070 8,070 7,650 7,870 6,000
2016/09/20 8,000 8,090 7,920 7,990 5,900
2016/09/16 7,990 8,080 7,930 8,000 4,100
2016/09/15 7,950 8,030 7,840 7,930 3,900
2016/09/14 8,050 8,050 7,900 7,950 12,000
2016/09/13 8,250 8,270 8,050 8,190 10,800
2016/09/12 8,190 8,240 7,960 8,030 14,800
2016/09/09 8,350 8,410 8,180 8,390 9,200
2016/09/08 8,120 8,300 7,990 8,300 9,700
2016/09/07 8,050 8,160 8,000 8,100 9,100
2016/09/06 8,030 8,180 7,930 8,180 14,000
2016/09/05 7,970 8,070 7,860 7,990 11,200
2016/09/02 7,800 8,000 7,770 7,830 6,100
2016/09/01 7,880 8,100 7,730 7,730 10,400
2016/08/31 7,780 7,810 7,660 7,740 5,500
2016/08/30 7,900 7,940 7,670 7,730 7,800
2016/08/29 7,840 8,060 7,720 7,920 9,500
2016/08/26 7,890 7,890 7,650 7,690 11,300
2016/08/25 8,190 8,190 7,910 7,910 3,800
2016/08/24 8,400 8,590 8,150 8,170 7,900
2016/08/23 8,120 8,510 8,070 8,490 8,400
2016/08/22 8,000 8,160 7,950 8,100 7,400
2016/08/19 8,230 8,380 7,950 8,000 8,500
2016/08/18 8,580 8,670 8,190 8,190 13,600
2016/08/17 8,300 8,680 8,070 8,680 24,000
2016/08/16 8,080 8,600 7,830 8,410 27,800
2016/08/15 7,620 8,250 7,580 8,070 8,300
2016/08/12 7,400 7,860 7,340 7,770 7,300
2016/08/10 7,570 7,580 7,320 7,350 2,200
2016/08/09 7,200 7,590 7,070 7,590 6,800
2016/08/08 7,440 7,600 7,120 7,270 6,000
2016/08/05 7,600 7,660 7,420 7,440 7,800
2016/08/04 7,450 7,770 7,380 7,610 10,800
2016/08/03 7,620 7,800 7,400 7,450 11,100
2016/08/02 7,790 7,840 7,560 7,650 17,200
2016/08/01 7,810 7,810 7,500 7,640 16,600
2016/07/29 8,090 8,100 7,410 7,760 22,100
2016/07/28 8,150 8,310 8,050 8,090 12,200
2016/07/27 8,340 8,730 8,150 8,150 20,800
2016/07/26 8,070 8,240 7,810 8,240 9,200
2016/07/25 8,050 8,070 7,910 7,920 8,300
2016/07/22 8,160 8,300 7,880 8,200 14,400
2016/07/21 8,420 8,420 8,120 8,300 18,700
2016/07/20 8,300 8,560 8,120 8,420 37,700
2016/07/19 9,250 9,910 8,250 8,400 98,700
2016/07/15 8,620 9,160 8,540 9,000 65,900
2016/07/14 8,100 8,970 8,100 8,880 52,000
2016/07/13 8,250 8,350 7,990 8,080 37,100
2016/07/12 8,680 8,830 8,190 8,200 42,300
2016/07/11 9,000 9,100 8,500 8,670 34,900
2016/07/08 8,670 8,770 8,040 8,760 63,900
2016/07/07 9,300 9,730 8,160 8,520 195,800
2016/07/06 9,420 9,790 9,040 9,040 197,600
2016/07/05 10,610 11,360 9,850 10,020 597,200
2016/07/04 8,790 10,240 8,700 10,240 508,500
2016/07/01 8,080 8,810 7,740 8,740 202,500
2016/06/30 8,400 8,630 7,670 7,800 128,800
2016/06/29 8,810 9,380 8,130 8,250 217,600
2016/06/28 8,380 9,000 8,320 8,630 144,700
2016/06/27 8,200 9,000 7,910 8,620 197,800
2016/06/24 9,300 10,010 7,380 7,900 474,600
2016/06/23 9,340 9,540 8,710 8,880 193,700
2016/06/22 11,500 12,080 9,100 9,640 568,800
2016/06/21 10,260 11,840 10,130 11,000 552,900
2016/06/20 10,720 11,560 10,010 10,010 545,000
2016/06/17 13,300 14,190 10,900 10,900 1,279,000
2016/06/16 11,760 13,940 10,000 13,900 2,050,800
2016/06/15 12,720 14,500 10,800 11,340 437,200

このページの先頭へ