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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,166 | 1,184 | 1,146 | 1,168 | 106,800 |
| 2022/12/29 | 1,130 | 1,157 | 1,103 | 1,138 | 251,600 |
| 2022/12/28 | 1,200 | 1,205 | 1,136 | 1,160 | 270,700 |
| 2022/12/27 | 1,227 | 1,252 | 1,216 | 1,240 | 160,200 |
| 2022/12/26 | 1,186 | 1,219 | 1,168 | 1,205 | 138,300 |
| 2022/12/23 | 1,202 | 1,212 | 1,181 | 1,186 | 144,100 |
| 2022/12/22 | 1,253 | 1,258 | 1,221 | 1,230 | 189,800 |
| 2022/12/21 | 1,244 | 1,290 | 1,221 | 1,244 | 133,700 |
| 2022/12/20 | 1,323 | 1,330 | 1,244 | 1,265 | 218,600 |
| 2022/12/19 | 1,335 | 1,352 | 1,326 | 1,326 | 80,500 |
| 2022/12/16 | 1,350 | 1,368 | 1,332 | 1,356 | 149,500 |
| 2022/12/15 | 1,417 | 1,477 | 1,357 | 1,373 | 273,900 |
| 2022/12/14 | 1,433 | 1,465 | 1,421 | 1,446 | 184,800 |
| 2022/12/13 | 1,420 | 1,437 | 1,397 | 1,409 | 89,100 |
| 2022/12/12 | 1,425 | 1,439 | 1,402 | 1,422 | 120,900 |
| 2022/12/09 | 1,370 | 1,446 | 1,369 | 1,435 | 337,600 |
| 2022/12/08 | 1,361 | 1,361 | 1,324 | 1,340 | 127,600 |
| 2022/12/07 | 1,361 | 1,374 | 1,328 | 1,361 | 229,300 |
| 2022/12/06 | 1,389 | 1,404 | 1,356 | 1,389 | 132,700 |
| 2022/12/05 | 1,436 | 1,436 | 1,368 | 1,401 | 224,100 |
| 2022/12/02 | 1,450 | 1,455 | 1,435 | 1,444 | 73,100 |
| 2022/12/01 | 1,491 | 1,508 | 1,455 | 1,455 | 134,400 |
| 2022/11/30 | 1,474 | 1,485 | 1,436 | 1,477 | 123,600 |
| 2022/11/29 | 1,452 | 1,474 | 1,423 | 1,474 | 106,500 |
| 2022/11/28 | 1,475 | 1,506 | 1,460 | 1,460 | 139,900 |
| 2022/11/25 | 1,475 | 1,485 | 1,452 | 1,476 | 148,000 |
| 2022/11/24 | 1,480 | 1,498 | 1,471 | 1,475 | 122,400 |
| 2022/11/22 | 1,507 | 1,507 | 1,446 | 1,474 | 217,700 |
| 2022/11/21 | 1,461 | 1,487 | 1,437 | 1,485 | 192,000 |
| 2022/11/18 | 1,502 | 1,514 | 1,476 | 1,476 | 144,500 |
| 2022/11/17 | 1,524 | 1,528 | 1,501 | 1,501 | 136,800 |
| 2022/11/16 | 1,578 | 1,600 | 1,535 | 1,535 | 188,400 |
| 2022/11/15 | 1,610 | 1,624 | 1,523 | 1,591 | 199,300 |
| 2022/11/14 | 1,525 | 1,609 | 1,523 | 1,570 | 296,100 |
| 2022/11/11 | 1,652 | 1,701 | 1,642 | 1,694 | 236,500 |
| 2022/11/10 | 1,550 | 1,585 | 1,545 | 1,584 | 85,700 |
| 2022/11/09 | 1,558 | 1,583 | 1,546 | 1,571 | 98,600 |
| 2022/11/08 | 1,500 | 1,554 | 1,500 | 1,546 | 99,900 |
| 2022/11/07 | 1,470 | 1,489 | 1,453 | 1,487 | 87,000 |
| 2022/11/04 | 1,490 | 1,496 | 1,450 | 1,452 | 102,100 |
| 2022/11/02 | 1,533 | 1,537 | 1,490 | 1,504 | 103,500 |
| 2022/11/01 | 1,523 | 1,550 | 1,510 | 1,550 | 66,700 |
| 2022/10/31 | 1,501 | 1,539 | 1,499 | 1,539 | 105,400 |
| 2022/10/28 | 1,450 | 1,481 | 1,442 | 1,471 | 195,200 |
| 2022/10/27 | 1,495 | 1,504 | 1,456 | 1,461 | 114,700 |
| 2022/10/26 | 1,517 | 1,520 | 1,492 | 1,495 | 164,800 |
| 2022/10/25 | 1,504 | 1,504 | 1,467 | 1,487 | 137,000 |
| 2022/10/24 | 1,503 | 1,524 | 1,481 | 1,504 | 119,800 |
| 2022/10/21 | 1,528 | 1,547 | 1,512 | 1,526 | 105,500 |
| 2022/10/20 | 1,530 | 1,544 | 1,502 | 1,529 | 117,200 |
| 2022/10/19 | 1,593 | 1,596 | 1,562 | 1,570 | 75,800 |
| 2022/10/18 | 1,605 | 1,625 | 1,588 | 1,594 | 68,100 |
| 2022/10/17 | 1,614 | 1,624 | 1,580 | 1,592 | 66,400 |
| 2022/10/14 | 1,658 | 1,668 | 1,621 | 1,654 | 85,600 |
| 2022/10/13 | 1,666 | 1,666 | 1,606 | 1,606 | 79,000 |
| 2022/10/12 | 1,680 | 1,687 | 1,658 | 1,665 | 46,100 |
| 2022/10/11 | 1,698 | 1,705 | 1,659 | 1,683 | 98,800 |
| 2022/10/07 | 1,731 | 1,751 | 1,712 | 1,730 | 63,800 |
| 2022/10/06 | 1,748 | 1,780 | 1,747 | 1,759 | 79,800 |
| 2022/10/05 | 1,750 | 1,758 | 1,702 | 1,747 | 96,300 |
| 2022/10/04 | 1,665 | 1,733 | 1,665 | 1,723 | 146,600 |
| 2022/10/03 | 1,580 | 1,663 | 1,570 | 1,633 | 84,500 |
| 2022/09/30 | 1,591 | 1,636 | 1,587 | 1,624 | 87,100 |
| 2022/09/29 | 1,621 | 1,663 | 1,600 | 1,626 | 156,100 |
| 2022/09/28 | 1,569 | 1,608 | 1,518 | 1,546 | 154,700 |
| 2022/09/27 | 1,539 | 1,579 | 1,529 | 1,569 | 118,000 |
| 2022/09/26 | 1,471 | 1,505 | 1,471 | 1,496 | 86,500 |
| 2022/09/22 | 1,487 | 1,508 | 1,463 | 1,493 | 68,800 |
| 2022/09/21 | 1,500 | 1,518 | 1,481 | 1,515 | 91,500 |
| 2022/09/20 | 1,497 | 1,522 | 1,489 | 1,506 | 89,000 |
| 2022/09/16 | 1,540 | 1,551 | 1,493 | 1,497 | 105,200 |
| 2022/09/15 | 1,594 | 1,617 | 1,572 | 1,580 | 60,700 |
| 2022/09/14 | 1,524 | 1,589 | 1,524 | 1,580 | 93,200 |
| 2022/09/13 | 1,610 | 1,646 | 1,609 | 1,639 | 100,800 |
| 2022/09/12 | 1,596 | 1,616 | 1,595 | 1,607 | 98,800 |
| 2022/09/09 | 1,566 | 1,594 | 1,556 | 1,556 | 162,700 |
| 2022/09/08 | 1,470 | 1,547 | 1,467 | 1,547 | 210,000 |
| 2022/09/07 | 1,505 | 1,516 | 1,455 | 1,459 | 498,600 |
| 2022/09/06 | 1,555 | 1,584 | 1,500 | 1,500 | 327,900 |
| 2022/09/05 | 1,480 | 1,564 | 1,466 | 1,550 | 228,500 |
| 2022/09/02 | 1,535 | 1,536 | 1,470 | 1,486 | 161,800 |
| 2022/09/01 | 1,579 | 1,579 | 1,524 | 1,526 | 236,000 |
| 2022/08/31 | 1,630 | 1,632 | 1,613 | 1,628 | 93,400 |
| 2022/08/30 | 1,648 | 1,669 | 1,632 | 1,666 | 54,300 |
| 2022/08/29 | 1,655 | 1,666 | 1,634 | 1,646 | 122,100 |
| 2022/08/26 | 1,714 | 1,747 | 1,705 | 1,735 | 106,200 |
| 2022/08/25 | 1,767 | 1,787 | 1,686 | 1,686 | 194,100 |
| 2022/08/24 | 1,716 | 1,751 | 1,699 | 1,727 | 176,600 |
| 2022/08/23 | 1,602 | 1,694 | 1,602 | 1,686 | 173,600 |
| 2022/08/22 | 1,688 | 1,698 | 1,619 | 1,634 | 231,900 |
| 2022/08/19 | 1,688 | 1,743 | 1,675 | 1,723 | 290,900 |
| 2022/08/18 | 1,700 | 1,703 | 1,618 | 1,666 | 417,800 |
| 2022/08/17 | 1,750 | 1,776 | 1,722 | 1,744 | 299,000 |
| 2022/08/16 | 1,709 | 1,846 | 1,703 | 1,805 | 267,100 |
| 2022/08/15 | 1,756 | 1,840 | 1,677 | 1,692 | 241,400 |
| 2022/08/12 | 1,937 | 1,989 | 1,917 | 1,949 | 116,500 |
| 2022/08/10 | 1,879 | 1,902 | 1,841 | 1,870 | 57,300 |
| 2022/08/09 | 1,846 | 1,921 | 1,809 | 1,919 | 58,300 |
| 2022/08/08 | 1,908 | 1,921 | 1,849 | 1,870 | 60,900 |
| 2022/08/05 | 1,985 | 2,000 | 1,934 | 1,940 | 60,300 |
| 2022/08/04 | 1,957 | 1,995 | 1,956 | 1,994 | 45,100 |
| 2022/08/03 | 1,931 | 1,959 | 1,922 | 1,956 | 57,100 |
| 2022/08/02 | 1,967 | 1,972 | 1,902 | 1,918 | 47,900 |
| 2022/08/01 | 1,905 | 1,987 | 1,893 | 1,987 | 64,500 |
| 2022/07/29 | 1,893 | 1,914 | 1,851 | 1,906 | 51,800 |
| 2022/07/28 | 1,850 | 1,900 | 1,842 | 1,894 | 71,700 |
| 2022/07/27 | 1,809 | 1,842 | 1,789 | 1,826 | 31,600 |
| 2022/07/26 | 1,768 | 1,828 | 1,755 | 1,818 | 55,700 |
| 2022/07/25 | 1,736 | 1,792 | 1,730 | 1,780 | 60,400 |
| 2022/07/22 | 1,701 | 1,758 | 1,677 | 1,748 | 50,900 |
| 2022/07/21 | 1,652 | 1,705 | 1,652 | 1,696 | 50,100 |
| 2022/07/20 | 1,625 | 1,654 | 1,618 | 1,641 | 72,000 |
| 2022/07/19 | 1,596 | 1,596 | 1,545 | 1,586 | 37,000 |
| 2022/07/15 | 1,600 | 1,600 | 1,543 | 1,556 | 50,800 |
| 2022/07/14 | 1,573 | 1,589 | 1,533 | 1,569 | 76,900 |
| 2022/07/13 | 1,570 | 1,601 | 1,562 | 1,594 | 61,700 |
| 2022/07/12 | 1,683 | 1,688 | 1,592 | 1,604 | 160,800 |
| 2022/07/11 | 1,681 | 1,738 | 1,672 | 1,712 | 133,100 |
| 2022/07/08 | 1,677 | 1,710 | 1,656 | 1,685 | 117,100 |
| 2022/07/07 | 1,683 | 1,713 | 1,638 | 1,677 | 91,800 |
| 2022/07/06 | 1,708 | 1,738 | 1,681 | 1,705 | 90,500 |
| 2022/07/05 | 1,686 | 1,743 | 1,678 | 1,719 | 75,600 |
| 2022/07/04 | 1,615 | 1,681 | 1,615 | 1,652 | 87,400 |
| 2022/07/01 | 1,703 | 1,732 | 1,619 | 1,650 | 147,000 |
| 2022/06/30 | 1,783 | 1,783 | 1,705 | 1,739 | 64,900 |
| 2022/06/29 | 1,712 | 1,776 | 1,662 | 1,763 | 173,300 |
| 2022/06/28 | 1,770 | 1,794 | 1,740 | 1,752 | 56,300 |
| 2022/06/27 | 1,700 | 1,769 | 1,690 | 1,755 | 156,800 |
| 2022/06/24 | 1,557 | 1,690 | 1,552 | 1,686 | 164,000 |
| 2022/06/23 | 1,543 | 1,554 | 1,500 | 1,530 | 145,800 |
| 2022/06/22 | 1,675 | 1,677 | 1,559 | 1,563 | 212,300 |
| 2022/06/21 | 1,652 | 1,698 | 1,626 | 1,674 | 157,800 |
| 2022/06/20 | 1,706 | 1,730 | 1,631 | 1,652 | 127,400 |
| 2022/06/17 | 1,624 | 1,705 | 1,624 | 1,700 | 195,100 |
| 2022/06/16 | 1,752 | 1,777 | 1,629 | 1,689 | 250,900 |
| 2022/06/15 | 1,659 | 1,745 | 1,653 | 1,728 | 167,100 |
| 2022/06/14 | 1,563 | 1,656 | 1,560 | 1,650 | 148,500 |
| 2022/06/13 | 1,693 | 1,710 | 1,613 | 1,625 | 147,300 |
| 2022/06/10 | 1,780 | 1,793 | 1,734 | 1,770 | 185,600 |
| 2022/06/09 | 1,809 | 1,852 | 1,775 | 1,837 | 128,100 |
| 2022/06/08 | 1,815 | 1,856 | 1,786 | 1,817 | 168,100 |
| 2022/06/07 | 1,840 | 1,840 | 1,781 | 1,815 | 201,700 |
| 2022/06/06 | 1,765 | 1,877 | 1,765 | 1,849 | 192,900 |
| 2022/06/03 | 1,955 | 1,960 | 1,853 | 1,885 | 111,400 |
| 2022/06/02 | 1,900 | 1,948 | 1,886 | 1,920 | 131,500 |
| 2022/06/01 | 1,869 | 1,953 | 1,869 | 1,924 | 220,700 |
| 2022/05/31 | 1,797 | 1,911 | 1,764 | 1,861 | 230,200 |
| 2022/05/30 | 1,713 | 1,883 | 1,711 | 1,830 | 527,300 |
| 2022/05/27 | 1,651 | 1,694 | 1,626 | 1,643 | 148,700 |
| 2022/05/26 | 1,545 | 1,640 | 1,526 | 1,627 | 131,200 |
| 2022/05/25 | 1,542 | 1,600 | 1,520 | 1,545 | 109,500 |
| 2022/05/24 | 1,622 | 1,622 | 1,561 | 1,566 | 109,900 |
| 2022/05/23 | 1,564 | 1,629 | 1,564 | 1,625 | 134,800 |
| 2022/05/20 | 1,457 | 1,580 | 1,457 | 1,567 | 330,000 |
| 2022/05/19 | 1,346 | 1,444 | 1,335 | 1,427 | 168,200 |
| 2022/05/18 | 1,330 | 1,439 | 1,306 | 1,406 | 222,100 |
| 2022/05/17 | 1,328 | 1,340 | 1,278 | 1,308 | 99,000 |
| 2022/05/16 | 1,368 | 1,397 | 1,305 | 1,313 | 204,500 |
| 2022/05/13 | 1,569 | 1,569 | 1,365 | 1,367 | 233,400 |
| 2022/05/12 | 1,631 | 1,631 | 1,497 | 1,499 | 159,100 |
| 2022/05/11 | 1,581 | 1,649 | 1,552 | 1,640 | 64,700 |
| 2022/05/10 | 1,630 | 1,638 | 1,548 | 1,580 | 74,600 |
| 2022/05/09 | 1,741 | 1,742 | 1,665 | 1,665 | 55,200 |
| 2022/05/06 | 1,760 | 1,771 | 1,677 | 1,741 | 107,900 |
| 2022/05/02 | 1,817 | 1,836 | 1,770 | 1,800 | 88,500 |
| 2022/04/28 | 1,843 | 1,851 | 1,784 | 1,823 | 73,900 |
| 2022/04/27 | 1,760 | 1,843 | 1,736 | 1,837 | 94,700 |
| 2022/04/26 | 1,796 | 1,838 | 1,787 | 1,812 | 39,800 |
| 2022/04/25 | 1,756 | 1,800 | 1,744 | 1,777 | 65,500 |
| 2022/04/22 | 1,800 | 1,815 | 1,756 | 1,788 | 52,500 |
| 2022/04/21 | 1,780 | 1,820 | 1,761 | 1,805 | 47,100 |
| 2022/04/20 | 1,896 | 1,896 | 1,795 | 1,805 | 51,600 |
| 2022/04/19 | 1,842 | 1,870 | 1,822 | 1,867 | 41,800 |
| 2022/04/18 | 1,829 | 1,844 | 1,793 | 1,837 | 45,600 |
| 2022/04/15 | 1,816 | 1,862 | 1,810 | 1,850 | 34,600 |
| 2022/04/14 | 1,868 | 1,900 | 1,851 | 1,876 | 31,100 |
| 2022/04/13 | 1,780 | 1,868 | 1,780 | 1,846 | 50,000 |
| 2022/04/12 | 1,810 | 1,855 | 1,796 | 1,801 | 39,100 |
| 2022/04/11 | 1,851 | 1,880 | 1,826 | 1,827 | 47,700 |
| 2022/04/08 | 1,857 | 1,902 | 1,844 | 1,891 | 48,400 |
| 2022/04/07 | 1,865 | 1,921 | 1,798 | 1,824 | 55,000 |
| 2022/04/06 | 1,895 | 1,938 | 1,861 | 1,915 | 63,000 |
| 2022/04/05 | 1,963 | 1,989 | 1,923 | 1,931 | 61,000 |
| 2022/04/04 | 1,910 | 1,920 | 1,868 | 1,883 | 78,300 |
| 2022/04/01 | 1,890 | 1,911 | 1,852 | 1,901 | 74,500 |
| 2022/03/31 | 1,906 | 1,957 | 1,879 | 1,935 | 78,300 |
| 2022/03/30 | 1,920 | 1,946 | 1,871 | 1,946 | 67,100 |
| 2022/03/29 | 1,834 | 1,893 | 1,817 | 1,890 | 79,200 |
| 2022/03/28 | 1,820 | 1,820 | 1,773 | 1,782 | 71,100 |
| 2022/03/25 | 1,889 | 1,911 | 1,824 | 1,859 | 41,000 |
| 2022/03/24 | 1,800 | 1,887 | 1,790 | 1,880 | 82,800 |
| 2022/03/23 | 1,787 | 1,841 | 1,782 | 1,801 | 116,400 |
| 2022/03/22 | 1,751 | 1,774 | 1,697 | 1,722 | 115,800 |
| 2022/03/18 | 1,762 | 1,789 | 1,737 | 1,777 | 92,000 |
| 2022/03/17 | 1,754 | 1,800 | 1,710 | 1,792 | 133,800 |
| 2022/03/16 | 1,650 | 1,650 | 1,590 | 1,609 | 83,900 |
| 2022/03/15 | 1,622 | 1,674 | 1,594 | 1,651 | 77,000 |
| 2022/03/14 | 1,603 | 1,658 | 1,600 | 1,626 | 116,800 |
| 2022/03/11 | 1,655 | 1,686 | 1,586 | 1,605 | 145,300 |
| 2022/03/10 | 1,675 | 1,694 | 1,655 | 1,674 | 104,100 |
| 2022/03/09 | 1,590 | 1,616 | 1,526 | 1,566 | 128,700 |
| 2022/03/08 | 1,538 | 1,623 | 1,530 | 1,539 | 118,100 |
| 2022/03/07 | 1,679 | 1,679 | 1,554 | 1,578 | 111,700 |
| 2022/03/04 | 1,787 | 1,809 | 1,670 | 1,696 | 156,000 |
| 2022/03/03 | 1,876 | 1,895 | 1,804 | 1,827 | 69,000 |
| 2022/03/02 | 1,859 | 1,888 | 1,803 | 1,852 | 116,300 |
| 2022/03/01 | 1,868 | 1,906 | 1,804 | 1,899 | 114,500 |
| 2022/02/28 | 1,840 | 1,871 | 1,741 | 1,826 | 228,700 |
| 2022/02/25 | 1,899 | 1,963 | 1,870 | 1,912 | 133,600 |
| 2022/02/24 | 1,826 | 1,899 | 1,826 | 1,841 | 80,000 |
| 2022/02/22 | 1,935 | 1,957 | 1,837 | 1,866 | 116,100 |
| 2022/02/21 | 1,961 | 1,989 | 1,909 | 1,975 | 113,700 |
| 2022/02/18 | 1,949 | 2,013 | 1,940 | 2,001 | 115,200 |
| 2022/02/17 | 2,042 | 2,042 | 1,987 | 2,003 | 92,500 |
| 2022/02/16 | 2,160 | 2,162 | 2,036 | 2,054 | 128,300 |
| 2022/02/15 | 1,995 | 2,129 | 1,990 | 2,110 | 206,400 |
| 2022/02/14 | 2,090 | 2,191 | 1,947 | 1,951 | 344,100 |
| 2022/02/10 | 2,248 | 2,258 | 2,151 | 2,240 | 146,800 |
| 2022/02/09 | 2,140 | 2,220 | 2,110 | 2,198 | 128,900 |
| 2022/02/08 | 2,085 | 2,139 | 2,063 | 2,093 | 94,600 |
| 2022/02/07 | 2,131 | 2,157 | 2,057 | 2,090 | 132,800 |
| 2022/02/04 | 2,084 | 2,142 | 2,067 | 2,135 | 96,300 |
| 2022/02/03 | 2,106 | 2,148 | 2,070 | 2,114 | 95,200 |
| 2022/02/02 | 2,088 | 2,198 | 2,088 | 2,181 | 184,500 |
| 2022/02/01 | 2,014 | 2,141 | 2,014 | 2,038 | 391,600 |
| 2022/01/31 | 1,831 | 2,011 | 1,831 | 1,956 | 344,400 |
| 2022/01/28 | 1,779 | 1,800 | 1,696 | 1,751 | 291,500 |
| 2022/01/27 | 1,887 | 1,887 | 1,760 | 1,777 | 242,400 |
| 2022/01/26 | 1,726 | 1,842 | 1,722 | 1,807 | 107,200 |
| 2022/01/25 | 1,830 | 1,868 | 1,737 | 1,750 | 112,200 |
| 2022/01/24 | 1,787 | 1,818 | 1,739 | 1,805 | 54,000 |
| 2022/01/21 | 1,838 | 1,844 | 1,763 | 1,801 | 96,700 |
| 2022/01/20 | 1,801 | 1,894 | 1,761 | 1,893 | 277,600 |
| 2022/01/19 | 1,833 | 1,859 | 1,756 | 1,761 | 136,000 |
| 2022/01/18 | 1,943 | 1,965 | 1,876 | 1,884 | 99,000 |
| 2022/01/17 | 1,909 | 1,967 | 1,882 | 1,903 | 106,400 |
| 2022/01/14 | 1,902 | 1,915 | 1,835 | 1,863 | 83,400 |
| 2022/01/13 | 2,020 | 2,035 | 1,953 | 1,953 | 78,900 |
| 2022/01/12 | 2,059 | 2,117 | 2,009 | 2,046 | 111,800 |
| 2022/01/11 | 2,066 | 2,074 | 1,953 | 2,009 | 126,100 |
| 2022/01/07 | 2,027 | 2,089 | 1,981 | 2,022 | 167,400 |
| 2022/01/06 | 2,091 | 2,091 | 1,977 | 1,995 | 196,900 |
| 2022/01/05 | 2,297 | 2,300 | 2,120 | 2,125 | 158,100 |
| 2022/01/04 | 2,452 | 2,452 | 2,296 | 2,331 | 101,000 |