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
2021/12/30 2,464 2,464 2,388 2,431 124,700
2021/12/29 2,476 2,533 2,448 2,496 71,900
2021/12/28 2,485 2,525 2,406 2,455 134,400
2021/12/27 2,546 2,558 2,462 2,484 63,600
2021/12/24 2,460 2,566 2,440 2,538 74,200
2021/12/23 2,361 2,440 2,361 2,417 125,400
2021/12/22 2,387 2,411 2,355 2,383 84,600
2021/12/21 2,469 2,482 2,358 2,373 132,400
2021/12/20 2,492 2,531 2,435 2,438 63,800
2021/12/17 2,655 2,668 2,500 2,500 70,800
2021/12/16 2,601 2,679 2,563 2,640 104,700
2021/12/15 2,587 2,650 2,557 2,598 61,600
2021/12/14 2,549 2,614 2,505 2,603 98,900
2021/12/13 2,547 2,556 2,479 2,518 46,200
2021/12/10 2,591 2,617 2,537 2,538 65,500
2021/12/09 2,508 2,661 2,506 2,616 129,600
2021/12/08 2,490 2,564 2,435 2,508 101,500
2021/12/07 2,422 2,460 2,367 2,380 107,900
2021/12/06 2,417 2,428 2,345 2,405 88,700
2021/12/03 2,480 2,484 2,398 2,454 118,400
2021/12/02 2,437 2,484 2,318 2,387 148,600
2021/12/01 2,451 2,483 2,350 2,439 132,600
2021/11/30 2,596 2,616 2,480 2,481 115,000
2021/11/29 2,492 2,580 2,491 2,514 97,600
2021/11/26 2,650 2,660 2,543 2,552 92,900
2021/11/25 2,735 2,806 2,652 2,658 141,600
2021/11/24 2,637 2,731 2,617 2,680 203,400
2021/11/22 2,681 2,711 2,594 2,643 142,400
2021/11/19 2,740 2,827 2,663 2,702 302,700
2021/11/18 2,636 2,726 2,610 2,710 314,900
2021/11/17 2,490 2,627 2,457 2,612 381,400
2021/11/16 2,361 2,428 2,298 2,366 354,800
2021/11/15 2,208 2,343 2,200 2,318 443,100
2021/11/12 2,300 2,300 2,067 2,184 1,057,300
2021/11/11 2,445 2,584 2,415 2,567 173,700
2021/11/10 2,438 2,487 2,417 2,463 80,500
2021/11/09 2,423 2,503 2,422 2,439 99,300
2021/11/08 2,465 2,493 2,432 2,449 107,900
2021/11/05 2,404 2,464 2,397 2,458 95,400
2021/11/04 2,430 2,452 2,373 2,402 112,500
2021/11/02 2,423 2,460 2,356 2,358 93,100
2021/11/01 2,416 2,445 2,348 2,391 140,400
2021/10/29 2,502 2,513 2,387 2,416 133,000
2021/10/28 2,484 2,545 2,465 2,529 98,700
2021/10/27 2,499 2,499 2,439 2,484 58,900
2021/10/26 2,412 2,484 2,385 2,476 84,500
2021/10/25 2,380 2,401 2,331 2,401 81,100
2021/10/22 2,441 2,460 2,409 2,416 45,500
2021/10/21 2,474 2,512 2,454 2,458 64,700
2021/10/20 2,475 2,505 2,451 2,456 76,500
2021/10/19 2,391 2,471 2,360 2,468 96,500
2021/10/18 2,511 2,528 2,386 2,422 148,300
2021/10/15 2,498 2,599 2,486 2,599 111,500
2021/10/14 2,433 2,483 2,420 2,463 188,700
2021/10/13 2,400 2,436 2,391 2,400 134,200
2021/10/12 2,409 2,460 2,357 2,412 196,700
2021/10/11 2,405 2,414 2,320 2,405 176,900
2021/10/08 2,400 2,449 2,344 2,355 202,400
2021/10/07 2,390 2,442 2,295 2,378 469,900
2021/10/06 2,337 2,384 2,253 2,266 148,500
2021/10/05 2,296 2,339 2,232 2,305 121,900
2021/10/04 2,385 2,400 2,292 2,346 175,900
2021/10/01 2,357 2,397 2,330 2,380 133,700
2021/09/30 2,391 2,416 2,351 2,385 76,600
2021/09/29 2,416 2,433 2,355 2,386 131,000
2021/09/28 2,475 2,475 2,427 2,466 118,100
2021/09/27 2,487 2,527 2,405 2,484 336,400
2021/09/24 2,553 2,553 2,444 2,532 177,800
2021/09/22 2,504 2,548 2,417 2,523 223,500
2021/09/21 2,453 2,557 2,403 2,546 179,300
2021/09/17 2,587 2,610 2,535 2,580 119,700
2021/09/16 2,625 2,653 2,536 2,577 144,000
2021/09/15 2,692 2,695 2,631 2,637 134,000
2021/09/14 2,687 2,751 2,667 2,733 127,700
2021/09/13 2,645 2,702 2,626 2,697 122,200
2021/09/10 2,566 2,708 2,514 2,695 279,400
2021/09/09 2,617 2,634 2,570 2,594 258,000
2021/09/08 2,773 2,773 2,658 2,676 188,500
2021/09/07 2,732 2,785 2,682 2,767 147,900
2021/09/06 2,730 2,833 2,671 2,782 175,700
2021/09/03 2,718 2,771 2,660 2,732 185,100
2021/09/02 2,822 2,822 2,541 2,718 478,300
2021/09/01 2,720 2,849 2,690 2,830 276,400
2021/08/31 2,730 2,763 2,656 2,738 163,900
2021/08/30 2,648 2,685 2,594 2,680 117,600
2021/08/27 2,566 2,632 2,537 2,622 82,900
2021/08/26 2,538 2,588 2,503 2,588 89,000
2021/08/25 2,479 2,565 2,458 2,527 134,000
2021/08/24 2,363 2,506 2,363 2,501 201,900
2021/08/23 2,250 2,337 2,230 2,327 127,000
2021/08/20 2,202 2,252 2,148 2,223 233,000
2021/08/19 2,325 2,340 2,212 2,214 464,100
2021/08/18 2,506 2,530 2,329 2,340 463,800
2021/08/17 2,631 2,661 2,462 2,556 638,100
2021/08/16 2,695 2,767 2,625 2,669 641,500
2021/08/13 2,384 2,745 2,384 2,744 1,315,000
2021/08/12 2,186 2,283 2,175 2,245 129,800
2021/08/11 2,188 2,190 2,133 2,181 45,700
2021/08/10 2,127 2,177 2,127 2,170 39,500
2021/08/06 2,136 2,156 2,094 2,127 126,500
2021/08/05 2,098 2,098 2,050 2,086 51,700
2021/08/04 2,130 2,156 2,084 2,098 76,600
2021/08/03 2,185 2,257 2,136 2,145 154,500
2021/08/02 2,165 2,224 2,146 2,216 153,700
2021/07/30 2,056 2,146 2,038 2,141 186,100
2021/07/29 2,052 2,091 2,029 2,080 116,000
2021/07/28 2,047 2,057 2,002 2,021 147,600
2021/07/27 2,121 2,152 2,039 2,065 171,500
2021/07/26 2,196 2,215 2,163 2,171 77,200
2021/07/21 2,179 2,185 2,147 2,149 69,600
2021/07/20 2,187 2,215 2,166 2,174 64,400
2021/07/19 2,221 2,221 2,181 2,200 52,300
2021/07/16 2,244 2,272 2,217 2,231 80,700
2021/07/15 2,334 2,335 2,208 2,254 136,800
2021/07/14 2,329 2,394 2,300 2,339 153,700
2021/07/13 2,350 2,375 2,296 2,323 180,100
2021/07/12 2,247 2,325 2,242 2,311 175,300
2021/07/09 2,162 2,207 2,131 2,197 142,500
2021/07/08 2,283 2,295 2,191 2,197 237,400
2021/07/07 2,179 2,310 2,179 2,251 730,000
2021/07/06 2,199 2,269 2,160 2,179 132,800
2021/07/05 2,199 2,234 2,150 2,161 163,600
2021/07/02 2,248 2,258 2,160 2,185 349,100
2021/07/01 2,208 2,314 2,196 2,284 565,000
2021/06/30 2,050 2,169 2,040 2,161 494,600
2021/06/29 1,952 1,976 1,921 1,960 69,200
2021/06/28 1,955 1,998 1,941 1,955 102,200
2021/06/25 1,962 1,987 1,939 1,969 108,900
2021/06/24 2,058 2,058 1,943 1,948 210,100
2021/06/23 2,020 2,140 2,020 2,093 170,000
2021/06/22 1,950 2,013 1,916 2,010 204,200
2021/06/21 1,943 2,007 1,901 1,967 1,170,200
2021/06/18 2,027 2,040 1,960 1,973 197,100
2021/06/17 1,970 2,008 1,936 2,002 216,200
2021/06/16 2,066 2,066 1,983 1,987 250,500
2021/06/15 2,078 2,136 2,060 2,114 157,100
2021/06/14 2,133 2,167 2,065 2,085 223,900
2021/06/11 2,169 2,177 2,125 2,154 150,000
2021/06/10 2,091 2,182 2,091 2,162 202,900
2021/06/09 2,052 2,139 2,040 2,112 162,200
2021/06/08 2,023 2,113 2,017 2,058 183,400
2021/06/07 1,916 2,105 1,916 2,035 347,400
2021/06/04 1,953 1,963 1,883 1,915 425,700
2021/06/03 1,786 1,950 1,785 1,943 1,376,300
2021/06/02 1,691 1,813 1,689 1,810 201,300
2021/06/01 1,678 1,694 1,651 1,680 173,100
2021/05/31 1,590 1,686 1,575 1,663 496,900
2021/05/28 1,651 1,651 1,553 1,553 963,200
2021/05/27 1,659 1,710 1,645 1,696 483,500
2021/05/26 1,555 1,659 1,551 1,623 422,000
2021/05/25 1,500 1,564 1,500 1,532 313,300
2021/05/24 1,500 1,548 1,500 1,511 454,700
2021/05/21 1,686 1,720 1,650 1,687 68,700
2021/05/20 1,630 1,678 1,621 1,658 54,800
2021/05/19 1,563 1,619 1,563 1,590 20,700
2021/05/18 1,557 1,588 1,538 1,582 43,500
2021/05/17 1,530 1,563 1,510 1,559 53,800
2021/05/14 1,678 1,678 1,515 1,529 156,000
2021/05/13 1,606 1,620 1,548 1,551 69,700
2021/05/12 1,625 1,670 1,619 1,628 33,900
2021/05/11 1,661 1,661 1,609 1,621 51,700
2021/05/10 1,678 1,679 1,643 1,679 25,100
2021/05/07 1,666 1,692 1,640 1,649 46,200
2021/05/06 1,692 1,729 1,654 1,675 44,600
2021/04/30 1,731 1,737 1,679 1,683 85,200
2021/04/28 1,741 1,787 1,726 1,766 201,600
2021/04/27 1,733 1,795 1,727 1,778 89,700
2021/04/26 1,674 1,751 1,671 1,750 66,000
2021/04/23 1,658 1,680 1,633 1,652 40,300
2021/04/22 1,640 1,681 1,640 1,675 35,800
2021/04/21 1,649 1,680 1,610 1,640 63,700
2021/04/20 1,721 1,729 1,670 1,674 69,500
2021/04/19 1,749 1,763 1,726 1,745 49,400
2021/04/16 1,799 1,807 1,758 1,766 42,700
2021/04/15 1,789 1,806 1,752 1,801 68,300
2021/04/14 1,785 1,829 1,733 1,820 65,500
2021/04/13 1,787 1,812 1,749 1,791 102,200
2021/04/12 1,816 1,877 1,780 1,809 54,100
2021/04/09 1,742 1,818 1,742 1,779 68,200
2021/04/08 1,703 1,763 1,703 1,745 61,600
2021/04/07 1,675 1,710 1,640 1,701 54,200
2021/04/06 1,689 1,700 1,652 1,679 35,000
2021/04/05 1,736 1,746 1,688 1,706 62,800
2021/04/02 1,718 1,767 1,718 1,763 54,200
2021/04/01 1,697 1,756 1,693 1,718 51,600
2021/03/31 1,680 1,759 1,680 1,714 64,600
2021/03/30 1,779 1,795 1,721 1,760 65,400
2021/03/30 1 -> 2.00 分割
2021/03/29 3,540 3,630 3,515 3,560 57,200
2021/03/26 3,350 3,540 3,340 3,540 48,300
2021/03/25 3,200 3,375 3,195 3,365 36,300
2021/03/24 3,300 3,330 3,120 3,130 29,600
2021/03/23 3,305 3,440 3,305 3,370 38,000
2021/03/22 3,275 3,335 3,270 3,315 28,500
2021/03/19 3,240 3,330 3,215 3,330 25,700
2021/03/18 3,190 3,290 3,175 3,275 24,500
2021/03/17 3,195 3,230 3,135 3,190 26,400
2021/03/16 3,205 3,255 3,205 3,245 12,200
2021/03/15 3,265 3,265 3,170 3,240 23,600
2021/03/12 3,155 3,280 3,120 3,265 50,800
2021/03/11 3,030 3,110 3,000 3,085 67,100
2021/03/10 2,932 2,993 2,881 2,894 19,600
2021/03/09 2,951 2,951 2,845 2,932 36,200
2021/03/08 2,968 3,045 2,931 2,957 26,800
2021/03/05 3,010 3,010 2,867 2,968 22,600
2021/03/04 3,045 3,075 2,956 3,000 27,600
2021/03/03 3,045 3,125 3,000 3,115 19,200
2021/03/02 3,105 3,110 3,020 3,045 23,000
2021/03/01 3,145 3,175 3,090 3,105 19,500
2021/02/26 3,155 3,220 3,145 3,145 20,200
2021/02/25 3,210 3,240 3,165 3,215 17,200
2021/02/24 3,215 3,215 3,130 3,140 21,200
2021/02/22 3,255 3,380 3,250 3,270 29,600
2021/02/19 3,240 3,310 3,210 3,230 35,800
2021/02/18 3,400 3,400 3,275 3,305 28,300
2021/02/17 3,455 3,465 3,350 3,400 60,000
2021/02/16 3,565 3,640 3,475 3,500 71,200
2021/02/15 3,490 3,575 3,435 3,495 51,200
2021/02/12 3,200 3,500 3,130 3,490 137,800
2021/02/10 3,045 3,140 3,025 3,130 38,300
2021/02/09 3,055 3,130 3,020 3,075 58,300
2021/02/08 3,135 3,195 3,075 3,080 54,900
2021/02/05 3,060 3,155 3,035 3,135 50,800
2021/02/04 2,950 3,085 2,928 3,050 91,400
2021/02/03 2,839 2,962 2,839 2,937 34,800
2021/02/02 2,776 2,866 2,737 2,839 19,700
2021/02/01 2,710 2,839 2,692 2,804 39,800
2021/01/29 2,697 2,795 2,693 2,710 45,700
2021/01/28 2,660 2,683 2,638 2,670 29,300
2021/01/27 2,755 2,755 2,696 2,700 20,700
2021/01/26 2,739 2,754 2,702 2,711 24,600
2021/01/25 2,718 2,731 2,679 2,723 23,200
2021/01/22 2,719 2,783 2,711 2,745 27,700
2021/01/21 2,699 2,746 2,697 2,746 24,700
2021/01/20 2,680 2,734 2,650 2,716 29,300
2021/01/19 2,648 2,725 2,632 2,723 57,000
2021/01/18 2,581 2,647 2,550 2,608 53,400
2021/01/15 2,550 2,599 2,545 2,581 44,400
2021/01/14 2,623 2,623 2,540 2,564 65,300
2021/01/13 2,680 2,686 2,623 2,632 32,700
2021/01/12 2,757 2,768 2,676 2,697 24,100
2021/01/08 2,682 2,785 2,681 2,784 38,900
2021/01/07 2,730 2,762 2,700 2,710 34,800
2021/01/06 2,703 2,744 2,684 2,734 32,900
2021/01/05 2,654 2,685 2,641 2,673 44,400
2021/01/04 2,750 2,800 2,659 2,692 31,000

このページの先頭へ