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
2018/12/28 2,350 2,538 2,309 2,340 146,200
2018/12/27 2,293 2,381 2,186 2,310 81,700
2018/12/26 1,967 2,150 1,965 2,113 67,200
2018/12/25 1,959 2,047 1,910 1,940 98,500
2018/12/21 2,202 2,242 2,048 2,127 65,100
2018/12/20 2,328 2,328 2,234 2,246 105,300
2018/12/19 2,308 2,474 2,272 2,428 56,100
2018/12/18 2,232 2,352 2,206 2,342 59,100
2018/12/17 2,324 2,342 2,274 2,282 65,300
2018/12/14 2,533 2,537 2,320 2,359 81,300
2018/12/13 2,501 2,574 2,471 2,529 72,600
2018/12/12 2,433 2,546 2,357 2,540 52,800
2018/12/11 2,565 2,584 2,424 2,430 68,800
2018/12/10 2,580 2,617 2,502 2,564 62,900
2018/12/07 2,540 2,635 2,499 2,594 130,500
2018/12/06 2,488 2,516 2,438 2,501 71,800
2018/12/05 2,422 2,530 2,384 2,514 75,100
2018/12/04 2,483 2,594 2,444 2,472 102,100
2018/12/03 2,457 2,551 2,432 2,494 80,600
2018/11/30 2,379 2,427 2,330 2,400 110,400
2018/11/29 2,400 2,434 2,301 2,335 102,100
2018/11/28 2,250 2,364 2,250 2,322 47,800
2018/11/27 2,211 2,279 2,167 2,198 65,500
2018/11/26 2,239 2,239 2,153 2,197 47,400
2018/11/22 2,311 2,370 2,239 2,271 42,900
2018/11/21 2,355 2,405 2,308 2,318 23,700
2018/11/20 2,459 2,459 2,364 2,404 34,000
2018/11/19 2,527 2,593 2,469 2,473 72,300
2018/11/16 2,648 2,680 2,477 2,477 79,300
2018/11/15 2,600 2,688 2,550 2,598 111,800
2018/11/14 2,527 2,610 2,484 2,530 131,700
2018/11/13 2,280 2,588 2,242 2,480 196,900
2018/11/12 2,465 2,526 2,355 2,392 94,300
2018/11/09 2,195 2,596 2,195 2,529 395,400
2018/11/08 2,199 2,240 2,143 2,210 103,000
2018/11/07 1,986 2,147 1,946 2,141 144,100
2018/11/06 2,064 2,081 1,965 1,979 70,800
2018/11/05 1,991 2,100 1,951 2,064 75,700
2018/11/02 1,937 2,061 1,937 2,040 44,500
2018/11/01 1,969 1,998 1,910 1,936 24,500
2018/10/31 1,928 2,032 1,904 2,009 64,900
2018/10/30 1,747 1,937 1,747 1,890 77,600
2018/10/29 1,812 1,847 1,747 1,767 92,700
2018/10/26 1,950 1,959 1,780 1,793 158,900
2018/10/25 1,980 1,996 1,912 1,917 73,100
2018/10/24 2,089 2,139 2,031 2,076 36,000
2018/10/23 2,197 2,197 2,076 2,089 34,500
2018/10/22 2,090 2,214 2,016 2,197 109,700
2018/10/19 2,101 2,114 2,021 2,077 130,900
2018/10/18 2,240 2,240 2,081 2,135 143,700
2018/10/17 2,211 2,264 2,196 2,241 51,400
2018/10/16 2,282 2,289 2,119 2,161 74,000
2018/10/15 2,313 2,372 2,271 2,272 55,800
2018/10/12 2,176 2,295 2,176 2,278 45,300
2018/10/11 2,257 2,307 2,168 2,217 71,000
2018/10/10 2,444 2,444 2,364 2,401 40,900
2018/10/09 2,510 2,520 2,342 2,394 88,200
2018/10/05 2,502 2,574 2,500 2,548 28,200
2018/10/04 2,595 2,645 2,509 2,510 77,500
2018/10/03 2,597 2,599 2,540 2,540 52,100
2018/10/02 2,507 2,577 2,495 2,556 50,100
2018/10/01 2,559 2,575 2,494 2,501 38,300
2018/09/28 2,519 2,556 2,465 2,509 63,900
2018/09/27 2,564 2,564 2,427 2,442 86,300
2018/09/26 2,641 2,650 2,555 2,585 86,900
2018/09/25 2,587 2,660 2,551 2,660 103,200
2018/09/21 2,561 2,615 2,550 2,591 54,200
2018/09/20 2,599 2,650 2,540 2,567 103,500
2018/09/19 2,604 2,630 2,561 2,579 71,400
2018/09/18 2,561 2,621 2,536 2,604 79,900
2018/09/14 2,492 2,590 2,432 2,565 68,700
2018/09/13 2,580 2,600 2,482 2,493 88,400
2018/09/12 2,611 2,706 2,585 2,608 206,100
2018/09/11 2,480 2,669 2,480 2,606 282,900
2018/09/10 2,480 2,526 2,431 2,459 129,000
2018/09/07 2,352 2,501 2,342 2,422 150,800
2018/09/06 2,465 2,585 2,370 2,429 372,200
2018/09/05 2,251 2,445 2,246 2,415 301,500
2018/09/04 2,287 2,387 2,269 2,283 314,300
2018/09/03 2,101 2,217 2,090 2,205 150,900
2018/08/31 2,050 2,164 2,050 2,101 201,400
2018/08/30 1,936 2,040 1,936 2,000 125,400
2018/08/29 1,960 1,968 1,909 1,915 96,600
2018/08/28 1,923 1,978 1,914 1,972 101,400
2018/08/27 1,910 1,960 1,886 1,923 122,300
2018/08/24 2,050 2,054 1,842 1,880 353,800
2018/08/23 1,945 2,108 1,919 2,087 66,000
2018/08/22 1,902 1,986 1,850 1,974 143,600
2018/08/21 1,960 1,983 1,899 1,907 74,900
2018/08/20 2,086 2,087 1,990 2,010 51,100
2018/08/17 2,012 2,075 1,992 2,047 80,600
2018/08/16 2,007 2,050 1,924 1,972 186,700
2018/08/15 2,137 2,154 2,072 2,107 152,500
2018/08/14 1,957 2,282 1,957 2,187 379,300
2018/08/13 2,086 2,120 1,878 1,901 189,200
2018/08/10 2,240 2,307 2,228 2,253 108,200
2018/08/09 2,207 2,266 2,172 2,237 41,600
2018/08/08 2,139 2,250 2,139 2,212 44,500
2018/08/07 2,129 2,208 2,121 2,136 41,700
2018/08/06 2,200 2,230 2,144 2,159 97,300
2018/08/03 2,282 2,293 2,199 2,210 62,600
2018/08/02 2,291 2,355 2,277 2,281 46,600
2018/08/01 2,404 2,410 2,295 2,300 67,000
2018/07/31 2,360 2,420 2,303 2,335 106,700
2018/07/30 2,549 2,556 2,290 2,359 459,600
2018/07/27 2,538 2,589 2,489 2,556 98,700
2018/07/26 2,571 2,583 2,516 2,551 70,800
2018/07/25 2,600 2,625 2,582 2,585 55,400
2018/07/24 2,571 2,648 2,568 2,606 71,200
2018/07/23 2,633 2,635 2,564 2,621 84,000
2018/07/20 2,557 2,650 2,530 2,630 114,600
2018/07/19 2,546 2,560 2,513 2,542 50,100
2018/07/18 2,578 2,589 2,525 2,546 94,900
2018/07/17 2,600 2,678 2,582 2,590 122,600
2018/07/13 2,593 2,655 2,561 2,597 153,900
2018/07/12 2,581 2,647 2,549 2,593 148,700
2018/07/11 2,599 2,629 2,519 2,542 174,200
2018/07/10 2,568 2,598 2,510 2,560 187,500
2018/07/09 2,370 2,552 2,370 2,526 167,100
2018/07/06 2,267 2,383 2,260 2,369 53,000
2018/07/05 2,350 2,376 2,248 2,275 112,600
2018/07/04 2,371 2,415 2,320 2,383 73,000
2018/07/03 2,391 2,422 2,330 2,384 83,300
2018/07/02 2,429 2,440 2,331 2,341 62,300
2018/06/29 2,375 2,445 2,375 2,407 69,300
2018/06/28 2,422 2,422 2,207 2,348 196,700
2018/06/27 2,291 2,459 2,289 2,443 84,400
2018/06/26 2,189 2,361 2,187 2,327 95,800
2018/06/25 2,371 2,385 2,242 2,242 97,000
2018/06/22 2,414 2,432 2,380 2,386 69,300
2018/06/21 2,354 2,480 2,335 2,437 104,200
2018/06/20 2,351 2,388 2,275 2,370 125,400
2018/06/19 2,423 2,449 2,350 2,380 142,400
2018/06/18 2,410 2,483 2,394 2,460 104,400
2018/06/15 2,454 2,454 2,394 2,430 143,100
2018/06/14 2,472 2,499 2,412 2,478 143,700
2018/06/13 2,591 2,610 2,460 2,491 210,000
2018/06/12 2,592 2,641 2,570 2,612 448,700
2018/06/11 2,793 2,850 2,638 2,642 180,900
2018/06/08 2,793 2,896 2,768 2,827 88,900
2018/06/07 2,641 2,792 2,631 2,748 113,200
2018/06/06 2,736 2,755 2,660 2,660 95,800
2018/06/05 2,827 2,857 2,701 2,737 112,800
2018/06/04 2,720 2,890 2,720 2,839 96,900
2018/06/01 2,822 2,915 2,715 2,737 94,900
2018/05/31 2,918 3,030 2,816 2,832 273,800
2018/05/30 2,606 2,741 2,582 2,630 121,200
2018/05/29 2,698 2,700 2,574 2,655 99,300
2018/05/28 2,788 2,788 2,690 2,712 80,700
2018/05/25 2,819 2,860 2,752 2,788 51,800
2018/05/24 2,922 2,953 2,784 2,839 76,000
2018/05/23 3,080 3,150 2,919 2,940 98,800
2018/05/22 3,065 3,065 2,970 3,010 37,200
2018/05/21 3,040 3,085 2,983 3,065 64,800
2018/05/18 2,807 3,140 2,807 3,110 126,300
2018/05/17 2,903 2,934 2,761 2,805 175,000
2018/05/16 3,100 3,145 2,848 2,932 125,500
2018/05/15 3,215 3,265 3,115 3,125 71,700
2018/05/14 3,270 3,420 3,100 3,275 127,500
2018/05/11 3,135 3,200 3,105 3,160 49,900
2018/05/10 3,150 3,175 3,080 3,135 39,700
2018/05/09 3,260 3,275 3,100 3,105 56,300
2018/05/08 3,090 3,335 3,055 3,280 68,300
2018/05/07 3,140 3,170 3,055 3,090 31,400
2018/05/02 3,085 3,140 3,070 3,100 28,300
2018/05/01 3,185 3,185 3,070 3,085 44,300
2018/04/27 3,090 3,175 3,065 3,145 78,000
2018/04/26 3,190 3,200 3,045 3,070 97,000
2018/04/25 3,345 3,345 3,115 3,185 104,200
2018/04/24 3,450 3,460 3,220 3,370 125,600
2018/04/23 3,540 3,590 3,460 3,520 22,300
2018/04/20 3,455 3,560 3,450 3,540 17,300
2018/04/19 3,665 3,680 3,450 3,460 23,600
2018/04/18 3,560 3,655 3,530 3,600 19,800
2018/04/17 3,620 3,620 3,380 3,530 37,900
2018/04/16 3,710 3,735 3,445 3,625 64,900
2018/04/13 3,820 3,860 3,700 3,700 46,500
2018/04/12 3,805 3,950 3,805 3,815 46,500
2018/04/11 3,885 3,905 3,685 3,760 58,600
2018/04/10 4,095 4,100 3,825 3,860 69,700
2018/04/09 3,975 4,140 3,950 4,050 60,000
2018/04/06 3,940 4,010 3,930 3,940 23,100
2018/04/05 4,100 4,175 3,945 3,970 113,500
2018/04/04 4,100 4,130 4,010 4,020 52,100
2018/04/03 3,920 4,090 3,920 4,070 44,800
2018/04/02 4,100 4,140 4,000 4,010 93,700
2018/03/30 4,000 4,095 3,910 4,035 107,700
2018/03/29 3,915 4,035 3,900 3,985 106,700
2018/03/28 3,800 3,880 3,795 3,870 57,400
2018/03/28 1 -> 3.00 分割
2018/03/27 11,800 11,800 11,140 11,380 33,400
2018/03/26 11,020 11,680 10,870 11,680 28,300
2018/03/23 10,870 11,150 10,870 11,060 33,300
2018/03/22 11,000 11,300 10,980 11,170 41,400
2018/03/20 9,960 10,780 9,930 10,600 29,400
2018/03/19 10,670 10,670 9,920 10,260 34,700
2018/03/16 11,160 11,170 10,670 10,900 33,600
2018/03/15 11,070 11,280 11,070 11,160 19,400
2018/03/14 11,010 11,230 10,900 11,120 38,200
2018/03/13 11,030 11,660 11,030 11,150 43,900
2018/03/12 11,400 11,400 11,000 11,160 21,400
2018/03/09 11,690 11,690 11,110 11,180 21,600
2018/03/08 11,110 11,480 11,020 11,470 20,000
2018/03/07 11,260 11,440 11,020 11,040 23,500
2018/03/06 11,230 11,520 11,110 11,290 29,200
2018/03/05 11,990 11,990 10,830 10,840 65,200
2018/03/02 11,700 11,920 11,570 11,810 34,000
2018/03/01 11,700 12,050 11,580 12,030 67,500
2018/02/28 11,340 12,150 11,250 11,610 109,600
2018/02/27 11,230 11,470 11,000 11,110 45,100
2018/02/26 11,550 11,740 11,220 11,290 46,600
2018/02/23 11,380 11,790 11,120 11,550 77,900
2018/02/22 11,730 11,730 11,210 11,380 109,300
2018/02/21 12,910 12,930 11,650 11,750 194,500
2018/02/20 13,690 13,700 13,060 13,190 78,100
2018/02/19 12,770 13,790 12,640 13,750 91,300
2018/02/16 11,920 12,750 11,690 12,600 98,300
2018/02/15 11,110 11,980 10,810 11,760 117,900
2018/02/14 10,880 11,530 10,460 11,330 144,500
2018/02/13 10,740 10,800 9,960 10,300 62,100
2018/02/09 9,840 10,620 9,710 10,510 36,700
2018/02/08 10,200 10,550 10,000 10,290 34,700
2018/02/07 10,300 10,400 9,840 9,930 28,400
2018/02/06 9,600 10,300 9,270 9,840 85,400
2018/02/05 10,980 11,160 10,730 10,950 86,300
2018/02/02 11,350 11,540 11,080 11,320 32,400
2018/02/01 11,140 11,580 11,040 11,330 53,600
2018/01/31 11,150 11,400 11,020 11,070 34,300
2018/01/30 11,030 11,350 10,980 11,340 39,200
2018/01/29 11,150 11,360 10,970 11,070 21,300
2018/01/26 11,130 11,260 10,800 11,010 56,800
2018/01/25 10,960 11,240 10,880 11,140 83,700
2018/01/24 10,350 10,880 10,350 10,800 44,500
2018/01/23 10,250 10,880 10,230 10,430 65,300
2018/01/22 10,000 10,410 10,000 10,250 35,000
2018/01/19 9,770 10,230 9,770 10,150 47,400
2018/01/18 10,040 10,290 9,840 9,910 70,200
2018/01/17 10,420 10,650 9,960 10,230 66,400
2018/01/16 11,660 11,760 9,900 10,410 154,800
2018/01/15 10,600 11,900 10,520 11,540 88,600
2018/01/12 10,310 10,590 10,310 10,480 32,800
2018/01/11 9,900 10,780 9,900 10,420 100,800
2018/01/10 9,920 10,180 9,840 9,850 27,300
2018/01/09 9,920 10,130 9,580 9,980 58,300
2018/01/05 10,200 10,300 9,840 9,860 59,400
2018/01/04 9,450 10,320 9,430 10,250 97,900

このページの先頭へ