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
2020/12/30 2,744 2,834 2,722 2,786 68,100
2020/12/29 2,618 2,712 2,564 2,704 56,300
2020/12/28 2,640 2,640 2,556 2,618 47,700
2020/12/25 2,612 2,674 2,588 2,654 40,300
2020/12/24 2,565 2,612 2,559 2,612 22,200
2020/12/23 2,530 2,593 2,530 2,590 57,600
2020/12/22 2,577 2,577 2,464 2,504 71,700
2020/12/21 2,594 2,648 2,550 2,560 54,900
2020/12/18 2,630 2,645 2,591 2,594 61,000
2020/12/17 2,666 2,674 2,642 2,652 37,400
2020/12/16 2,690 2,739 2,660 2,701 46,300
2020/12/15 2,760 2,772 2,688 2,697 38,000
2020/12/14 2,755 2,755 2,701 2,710 37,000
2020/12/11 2,730 2,756 2,680 2,721 52,200
2020/12/10 2,720 2,762 2,701 2,717 28,300
2020/12/09 2,720 2,780 2,693 2,747 35,500
2020/12/08 2,733 2,778 2,710 2,750 52,100
2020/12/07 2,850 2,850 2,726 2,750 57,900
2020/12/04 2,851 2,851 2,722 2,845 75,500
2020/12/03 2,975 2,975 2,862 2,873 60,200
2020/12/02 3,135 3,150 3,015 3,035 54,800
2020/12/01 3,105 3,265 3,105 3,205 98,400
2020/11/30 3,090 3,120 2,960 3,070 100,900
2020/11/27 3,030 3,105 2,979 2,989 107,400
2020/11/26 2,967 3,185 2,967 3,170 117,900
2020/11/25 2,963 3,035 2,910 2,940 97,300
2020/11/24 2,938 3,020 2,916 2,937 104,200
2020/11/20 2,800 2,943 2,800 2,935 96,600
2020/11/19 2,689 2,806 2,680 2,766 103,500
2020/11/18 2,600 2,767 2,569 2,747 103,500
2020/11/17 2,508 2,658 2,461 2,614 103,700
2020/11/16 2,672 2,672 2,500 2,520 90,900
2020/11/13 2,755 2,792 2,542 2,686 176,500
2020/11/12 2,846 2,882 2,797 2,842 37,100
2020/11/11 2,873 2,873 2,776 2,796 31,000
2020/11/10 2,856 2,905 2,810 2,855 36,700
2020/11/09 2,767 2,807 2,759 2,806 25,200
2020/11/06 2,733 2,764 2,692 2,735 24,500
2020/11/05 2,639 2,735 2,638 2,721 41,700
2020/11/04 2,633 2,673 2,600 2,654 29,100
2020/11/02 2,658 2,732 2,600 2,640 28,400
2020/10/30 2,728 2,774 2,667 2,696 37,700
2020/10/29 2,607 2,743 2,600 2,728 41,500
2020/10/28 2,646 2,678 2,600 2,657 82,600
2020/10/27 2,615 2,672 2,565 2,625 103,000
2020/10/26 2,723 2,748 2,650 2,665 80,100
2020/10/23 2,690 2,818 2,643 2,748 109,200
2020/10/22 2,734 2,734 2,638 2,690 83,100
2020/10/21 2,704 2,771 2,704 2,756 34,500
2020/10/20 2,705 2,721 2,648 2,684 33,700
2020/10/19 2,681 2,728 2,664 2,710 42,600
2020/10/16 2,718 2,736 2,641 2,650 32,400
2020/10/15 2,730 2,730 2,695 2,708 39,500
2020/10/14 2,830 2,853 2,746 2,756 41,100
2020/10/13 2,805 2,820 2,770 2,784 54,400
2020/10/12 2,909 2,909 2,773 2,783 57,200
2020/10/09 2,850 2,883 2,812 2,859 31,800
2020/10/08 2,885 2,916 2,830 2,898 32,700
2020/10/07 2,893 2,900 2,805 2,837 48,200
2020/10/06 2,898 2,914 2,866 2,892 22,900
2020/10/05 2,888 2,950 2,880 2,898 42,100
2020/10/02 3,070 3,070 2,883 2,889 60,300
2020/09/30 3,010 3,170 3,000 3,075 106,800
2020/09/29 2,883 3,000 2,883 2,980 83,700
2020/09/28 2,880 2,911 2,828 2,850 49,800
2020/09/25 2,847 2,909 2,847 2,876 40,900
2020/09/24 2,890 2,925 2,842 2,847 37,000
2020/09/23 2,988 2,988 2,901 2,907 54,200
2020/09/18 3,055 3,090 3,000 3,040 44,200
2020/09/17 3,000 3,035 2,980 3,005 39,800
2020/09/16 2,981 3,055 2,977 3,055 47,100
2020/09/15 2,980 3,025 2,946 2,987 49,400
2020/09/14 3,025 3,050 2,980 3,025 26,400
2020/09/11 3,005 3,030 2,950 3,025 41,700
2020/09/10 2,999 3,060 2,974 2,999 44,400
2020/09/09 3,110 3,125 2,986 2,986 61,100
2020/09/08 3,255 3,275 3,145 3,155 70,000
2020/09/07 3,140 3,290 3,115 3,255 67,900
2020/09/04 3,170 3,170 3,110 3,120 61,800
2020/09/03 3,290 3,345 3,230 3,245 49,200
2020/09/02 3,275 3,345 3,240 3,340 58,700
2020/09/01 3,390 3,400 3,320 3,340 62,000
2020/08/31 3,400 3,450 3,365 3,405 34,500
2020/08/28 3,405 3,525 3,350 3,395 66,500
2020/08/27 3,460 3,500 3,415 3,455 74,400
2020/08/26 3,360 3,420 3,325 3,395 33,500
2020/08/25 3,345 3,430 3,290 3,410 51,900
2020/08/24 3,230 3,345 3,220 3,335 49,600
2020/08/21 3,150 3,200 3,105 3,185 40,200
2020/08/20 3,275 3,275 3,100 3,120 64,400
2020/08/19 3,360 3,430 3,250 3,275 33,500
2020/08/18 3,280 3,380 3,255 3,355 84,400
2020/08/17 3,380 3,390 3,225 3,245 143,100
2020/08/14 3,350 3,490 3,290 3,435 221,500
2020/08/13 3,315 3,435 3,275 3,435 294,400
2020/08/12 2,956 2,956 2,880 2,931 82,300
2020/08/11 2,934 2,992 2,816 2,989 94,000
2020/08/07 2,850 2,906 2,843 2,903 38,200
2020/08/06 2,850 2,935 2,833 2,869 42,000
2020/08/05 2,717 2,845 2,717 2,837 42,200
2020/08/04 2,717 2,750 2,677 2,706 41,000
2020/08/03 2,600 2,683 2,574 2,683 31,900
2020/07/31 2,750 2,797 2,629 2,634 75,800
2020/07/30 2,709 2,753 2,709 2,750 68,700
2020/07/29 2,770 2,770 2,673 2,709 38,300
2020/07/28 2,780 2,845 2,756 2,769 41,100
2020/07/27 2,829 2,869 2,748 2,780 42,900
2020/07/22 2,858 2,878 2,800 2,850 28,400
2020/07/21 2,816 2,862 2,785 2,858 70,200
2020/07/20 2,895 2,895 2,792 2,828 45,300
2020/07/17 2,988 3,000 2,889 2,895 32,600
2020/07/16 3,000 3,085 2,981 2,988 73,300
2020/07/15 2,945 2,974 2,902 2,956 57,600
2020/07/14 2,984 2,994 2,878 2,923 82,300
2020/07/13 2,967 3,045 2,912 3,035 44,300
2020/07/10 3,000 3,020 2,959 2,967 53,000
2020/07/09 3,085 3,135 3,005 3,010 48,300
2020/07/08 3,170 3,195 3,105 3,105 35,000
2020/07/07 3,105 3,185 3,085 3,175 50,000
2020/07/06 3,085 3,150 3,025 3,135 50,000
2020/07/03 3,050 3,105 3,000 3,085 52,300
2020/07/02 3,050 3,095 2,956 3,020 77,100
2020/07/01 3,100 3,135 3,010 3,030 46,700
2020/06/30 3,150 3,240 3,085 3,140 98,700
2020/06/29 3,115 3,155 3,060 3,115 93,200
2020/06/26 3,255 3,255 3,115 3,185 103,700
2020/06/25 3,185 3,265 3,135 3,255 90,800
2020/06/24 3,305 3,360 3,210 3,240 69,700
2020/06/23 3,370 3,385 3,250 3,305 152,600
2020/06/22 3,240 3,465 3,225 3,395 132,400
2020/06/19 3,315 3,320 3,185 3,245 145,300
2020/06/18 3,295 3,395 3,295 3,385 69,100
2020/06/17 3,370 3,375 3,275 3,315 88,600
2020/06/16 3,305 3,485 3,305 3,420 107,900
2020/06/15 3,330 3,330 3,160 3,165 77,000
2020/06/12 3,210 3,360 3,185 3,260 86,100
2020/06/11 3,400 3,450 3,345 3,350 43,800
2020/06/10 3,360 3,425 3,270 3,415 75,100
2020/06/09 3,390 3,510 3,305 3,350 123,700
2020/06/08 3,305 3,425 3,270 3,410 89,000
2020/06/05 3,205 3,320 3,185 3,305 121,600
2020/06/04 3,285 3,320 3,185 3,320 130,700
2020/06/03 3,425 3,425 3,295 3,300 148,200
2020/06/02 3,360 3,565 3,360 3,460 150,100
2020/06/01 3,245 3,415 3,245 3,360 103,100
2020/05/29 3,045 3,230 3,010 3,215 135,700
2020/05/28 3,000 3,130 2,968 3,115 151,400
2020/05/27 3,000 3,055 2,966 3,040 148,800
2020/05/26 3,155 3,165 3,045 3,090 143,000
2020/05/25 3,060 3,195 3,045 3,170 93,700
2020/05/22 3,065 3,065 2,958 3,025 82,400
2020/05/21 3,105 3,135 3,010 3,055 162,600
2020/05/20 3,185 3,275 3,170 3,245 80,500
2020/05/19 3,165 3,220 3,150 3,185 101,500
2020/05/18 2,985 3,250 2,985 3,175 252,200
2020/05/15 2,726 2,980 2,707 2,980 254,300
2020/05/14 2,799 2,820 2,585 2,600 163,000
2020/05/13 2,727 2,758 2,580 2,614 129,100
2020/05/12 2,776 2,855 2,758 2,800 59,800
2020/05/11 2,661 2,758 2,613 2,758 74,000
2020/05/08 2,593 2,615 2,502 2,613 71,000
2020/05/07 2,520 2,566 2,477 2,566 81,500
2020/05/01 2,580 2,580 2,413 2,490 123,300
2020/04/30 2,752 2,752 2,575 2,596 115,500
2020/04/28 2,710 2,734 2,598 2,704 160,500
2020/04/27 2,608 2,742 2,581 2,737 128,500
2020/04/24 2,629 2,629 2,514 2,558 94,600
2020/04/23 2,637 2,643 2,578 2,633 57,700
2020/04/22 2,588 2,637 2,564 2,598 112,200
2020/04/21 2,611 2,668 2,550 2,608 88,200
2020/04/20 2,570 2,645 2,546 2,637 64,300
2020/04/17 2,589 2,597 2,506 2,555 70,500
2020/04/16 2,517 2,589 2,473 2,589 66,400
2020/04/15 2,582 2,583 2,516 2,555 82,600
2020/04/14 2,419 2,580 2,419 2,580 48,500
2020/04/13 2,397 2,480 2,350 2,462 62,800
2020/04/10 2,445 2,445 2,336 2,397 78,000
2020/04/09 2,451 2,512 2,408 2,482 50,300
2020/04/08 2,365 2,455 2,271 2,435 117,400
2020/04/07 2,270 2,474 2,270 2,400 119,100
2020/04/06 2,197 2,237 2,090 2,230 103,100
2020/04/03 2,392 2,433 2,150 2,176 210,600
2020/04/02 2,520 2,561 2,414 2,458 137,400
2020/04/01 2,529 2,626 2,509 2,591 104,400
2020/03/31 2,458 2,595 2,458 2,578 112,600
2020/03/30 2,493 2,589 2,332 2,408 192,900
2020/03/27 2,510 2,655 2,448 2,544 166,900
2020/03/26 2,400 2,503 2,261 2,460 177,600
2020/03/25 2,616 2,616 2,355 2,422 186,700
2020/03/24 2,266 2,413 2,257 2,344 148,700
2020/03/23 2,144 2,292 2,114 2,152 163,600
2020/03/19 2,260 2,293 2,137 2,137 219,000
2020/03/18 2,159 2,246 2,117 2,170 159,300
2020/03/17 1,904 2,165 1,904 2,117 165,000
2020/03/16 1,980 2,137 1,955 1,981 106,400
2020/03/13 1,959 2,010 1,817 1,980 172,000
2020/03/12 2,256 2,339 2,150 2,159 152,200
2020/03/11 2,574 2,631 2,343 2,356 227,800
2020/03/10 2,446 2,651 2,334 2,645 175,000
2020/03/09 2,510 2,595 2,420 2,448 143,700
2020/03/06 2,717 2,778 2,609 2,616 231,100
2020/03/05 2,685 2,733 2,602 2,667 191,700
2020/03/04 2,529 2,656 2,506 2,585 114,100
2020/03/03 2,676 2,726 2,550 2,571 145,000
2020/03/02 2,436 2,640 2,431 2,526 206,300
2020/02/28 2,385 2,471 2,298 2,322 174,800
2020/02/27 2,675 2,741 2,506 2,535 87,000
2020/02/26 2,698 2,770 2,612 2,661 87,300
2020/02/25 2,677 2,770 2,677 2,705 121,100
2020/02/21 2,810 2,870 2,795 2,847 130,900
2020/02/20 2,873 2,922 2,801 2,805 196,100
2020/02/19 2,760 2,810 2,729 2,796 143,400
2020/02/18 2,684 2,777 2,600 2,745 279,800
2020/02/17 2,683 2,769 2,621 2,647 272,800
2020/02/14 3,015 3,025 2,647 2,663 677,300
2020/02/13 3,300 3,305 3,175 3,175 216,700
2020/02/12 3,820 3,905 3,795 3,875 77,000
2020/02/10 3,840 3,895 3,780 3,805 61,600
2020/02/07 3,820 3,890 3,785 3,790 73,200
2020/02/06 3,810 3,815 3,755 3,775 44,100
2020/02/05 3,720 3,765 3,690 3,725 46,800
2020/02/04 3,745 3,765 3,680 3,720 35,700
2020/02/03 3,520 3,780 3,495 3,720 89,100
2020/01/31 3,600 3,720 3,600 3,655 49,600
2020/01/30 3,700 3,755 3,545 3,555 109,300
2020/01/29 3,815 3,850 3,740 3,760 40,700
2020/01/28 3,700 3,840 3,660 3,815 50,900
2020/01/27 3,785 3,860 3,765 3,765 39,900
2020/01/24 3,850 3,920 3,785 3,850 67,700
2020/01/23 3,830 3,930 3,750 3,865 69,400
2020/01/22 3,915 3,985 3,875 3,875 61,400
2020/01/21 3,995 4,005 3,890 3,940 55,200
2020/01/20 4,025 4,105 3,975 3,995 72,900
2020/01/17 4,085 4,095 3,915 3,980 146,700
2020/01/16 3,980 4,140 3,980 4,100 180,700
2020/01/15 3,900 3,950 3,795 3,940 89,800
2020/01/14 3,820 3,910 3,780 3,860 70,400
2020/01/10 3,680 3,790 3,680 3,760 59,900
2020/01/09 3,785 3,785 3,640 3,675 122,300
2020/01/08 3,840 3,890 3,740 3,805 67,100
2020/01/07 3,800 3,875 3,645 3,825 183,600
2020/01/06 3,685 3,920 3,685 3,835 281,000

このページの先頭へ