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
2023/12/29 723 745 713 736 450,600
2023/12/28 720 744 694 733 706,800
2023/12/27 652 720 652 720 855,000
2023/12/26 643 659 640 647 572,700
2023/12/25 661 676 645 663 294,900
2023/12/22 627 655 627 655 245,900
2023/12/21 630 630 612 627 297,800
2023/12/20 645 650 631 640 439,700
2023/12/19 624 641 622 636 303,600
2023/12/18 599 626 590 622 334,600
2023/12/15 615 617 599 604 309,900
2023/12/14 630 634 601 605 506,800
2023/12/13 641 642 622 624 463,500
2023/12/12 664 677 647 649 307,600
2023/12/11 638 668 636 667 530,300
2023/12/08 643 669 640 641 404,600
2023/12/07 676 676 648 651 596,500
2023/12/06 670 691 670 689 249,800
2023/12/05 676 680 665 674 701,600
2023/12/04 684 702 684 693 307,700
2023/12/01 710 712 682 684 560,900
2023/11/30 720 728 717 717 221,500
2023/11/29 744 744 714 714 445,300
2023/11/28 745 745 727 745 350,100
2023/11/27 778 786 738 738 382,300
2023/11/24 757 790 752 775 333,700
2023/11/22 780 780 752 760 639,900
2023/11/21 796 806 767 792 594,500
2023/11/20 832 832 780 788 410,100
2023/11/17 805 833 789 821 384,900
2023/11/16 878 881 815 820 765,600
2023/11/15 901 944 878 883 543,300
2023/11/14 1,050 1,060 898 906 1,031,000
2023/11/13 980 992 957 961 202,600
2023/11/10 998 1,001 969 980 162,000
2023/11/09 1,000 1,027 979 1,023 132,500
2023/11/08 1,022 1,022 991 1,006 126,200
2023/11/07 1,029 1,029 1,004 1,017 102,400
2023/11/06 997 1,042 997 1,037 213,500
2023/11/02 981 1,003 971 978 203,900
2023/11/01 996 1,011 963 971 161,300
2023/10/31 963 997 954 994 110,800
2023/10/30 976 1,007 976 978 129,200
2023/10/27 979 991 967 991 124,800
2023/10/26 983 989 970 976 100,600
2023/10/25 1,012 1,029 977 1,002 204,400
2023/10/24 978 1,012 947 1,012 240,400
2023/10/23 987 1,004 979 993 130,200
2023/10/20 1,008 1,040 1,004 1,029 111,300
2023/10/19 1,022 1,048 1,010 1,031 80,400
2023/10/18 1,063 1,073 1,022 1,052 102,100
2023/10/17 1,062 1,079 1,045 1,060 197,300
2023/10/16 1,050 1,050 997 1,010 150,900
2023/10/13 1,092 1,092 1,056 1,056 165,300
2023/10/12 1,092 1,120 1,068 1,116 198,000
2023/10/11 1,125 1,133 1,083 1,097 231,500
2023/10/10 1,119 1,132 1,098 1,125 143,300
2023/10/06 1,115 1,120 1,083 1,109 166,800
2023/10/05 1,075 1,101 1,074 1,097 200,900
2023/10/04 1,027 1,086 1,019 1,068 302,300
2023/10/03 1,062 1,079 1,041 1,054 290,100
2023/10/02 1,066 1,092 1,048 1,052 186,400
2023/09/29 1,070 1,082 1,034 1,050 121,900
2023/09/28 1,085 1,100 1,062 1,068 139,700
2023/09/27 1,066 1,093 1,057 1,085 135,100
2023/09/26 1,078 1,100 1,073 1,084 177,100
2023/09/25 1,053 1,103 1,053 1,101 337,300
2023/09/22 1,075 1,091 1,053 1,056 238,300
2023/09/21 1,068 1,098 1,052 1,091 206,300
2023/09/20 1,102 1,122 1,075 1,077 233,300
2023/09/19 1,090 1,123 1,082 1,111 371,500
2023/09/15 1,060 1,097 1,059 1,087 348,400
2023/09/14 1,131 1,131 1,040 1,052 564,300
2023/09/13 1,144 1,174 1,125 1,139 313,800
2023/09/12 1,121 1,154 1,110 1,120 235,300
2023/09/11 1,144 1,182 1,103 1,110 296,200
2023/09/08 1,150 1,176 1,132 1,153 518,000
2023/09/07 1,152 1,177 1,142 1,170 328,100
2023/09/06 1,148 1,187 1,146 1,164 438,200
2023/09/05 1,128 1,149 1,117 1,136 275,700
2023/09/04 1,110 1,155 1,104 1,133 662,000
2023/09/01 1,100 1,134 1,095 1,114 688,700
2023/08/31 1,093 1,108 1,052 1,090 533,600
2023/08/30 1,088 1,109 1,070 1,081 467,500
2023/08/29 1,059 1,104 1,053 1,078 380,200
2023/08/28 1,046 1,063 1,022 1,046 522,400
2023/08/25 1,033 1,070 1,013 1,044 619,700
2023/08/24 1,028 1,062 994 1,057 743,500
2023/08/23 990 1,038 958 1,029 798,800
2023/08/22 985 1,015 970 979 778,000
2023/08/21 874 938 874 929 470,300
2023/08/18 890 912 872 879 336,500
2023/08/17 890 902 854 893 475,900
2023/08/16 858 912 857 890 885,000
2023/08/15 880 890 843 850 829,800
2023/08/14 880 925 880 895 1,571,200
2023/08/10 769 775 755 775 159,700
2023/08/09 772 775 759 771 137,300
2023/08/08 771 794 770 780 178,400
2023/08/07 746 770 739 770 117,400
2023/08/04 717 761 716 761 139,800
2023/08/03 734 736 716 722 226,200
2023/08/02 781 782 755 755 142,000
2023/08/01 788 789 772 781 129,500
2023/07/31 791 805 785 798 104,300
2023/07/28 783 788 763 786 142,400
2023/07/27 759 798 758 798 151,200
2023/07/26 769 772 755 766 99,900
2023/07/25 788 788 767 772 176,600
2023/07/24 801 820 794 800 183,800
2023/07/21 801 804 782 800 153,200
2023/07/20 803 838 793 805 253,300
2023/07/19 848 851 819 829 243,000
2023/07/18 836 844 825 836 226,100
2023/07/14 911 918 837 842 888,100
2023/07/13 815 892 806 892 618,300
2023/07/12 803 835 783 815 584,100
2023/07/11 750 781 749 769 224,000
2023/07/10 750 753 736 742 172,600
2023/07/07 760 772 751 754 154,600
2023/07/06 764 783 760 779 105,700
2023/07/05 782 784 767 784 349,800
2023/07/04 783 815 773 797 339,500
2023/07/03 748 787 747 783 350,600
2023/06/30 740 742 714 737 279,400
2023/06/29 736 755 729 750 199,000
2023/06/28 727 734 713 734 133,200
2023/06/27 724 724 700 715 246,500
2023/06/26 748 748 726 731 160,100
2023/06/23 767 775 743 754 200,500
2023/06/22 747 770 744 752 159,900
2023/06/21 771 771 743 746 335,100
2023/06/20 784 784 760 777 148,300
2023/06/19 799 803 768 786 233,800
2023/06/16 764 810 763 803 465,000
2023/06/15 757 764 740 743 247,700
2023/06/14 737 759 731 755 305,500
2023/06/13 703 748 703 722 476,200
2023/06/12 709 713 701 705 227,500
2023/06/09 732 732 702 702 366,200
2023/06/08 758 759 722 723 341,200
2023/06/07 803 809 773 773 277,000
2023/06/06 820 820 783 804 363,900
2023/06/05 802 838 794 823 749,400
2023/06/02 735 794 733 791 587,500
2023/06/01 731 739 720 734 382,700
2023/05/31 743 745 728 731 418,100
2023/05/30 770 774 740 756 473,800
2023/05/29 797 798 777 779 232,800
2023/05/26 807 808 785 785 263,500
2023/05/25 825 836 797 807 446,100
2023/05/24 848 852 826 839 388,500
2023/05/23 855 902 852 863 383,900
2023/05/22 855 860 838 847 164,200
2023/05/19 856 866 845 857 218,500
2023/05/18 882 883 855 855 171,400
2023/05/17 843 887 841 867 341,400
2023/05/16 856 862 843 843 279,000
2023/05/15 812 850 792 850 423,800
2023/05/12 808 829 791 813 706,800
2023/05/11 831 841 825 832 84,500
2023/05/10 828 830 809 825 163,400
2023/05/09 838 844 833 837 95,300
2023/05/08 835 836 822 824 122,000
2023/05/02 830 838 818 836 137,100
2023/05/01 828 832 815 828 132,900
2023/04/28 820 829 813 819 158,700
2023/04/27 810 817 799 812 423,000
2023/04/26 814 818 796 810 182,200
2023/04/25 819 828 812 816 120,400
2023/04/24 821 831 809 816 163,000
2023/04/21 825 826 803 806 207,000
2023/04/20 828 848 826 837 152,100
2023/04/19 870 870 831 842 298,000
2023/04/18 867 877 860 877 118,000
2023/04/17 889 889 866 871 112,200
2023/04/14 895 901 880 880 153,100
2023/04/13 875 890 863 878 121,800
2023/04/12 880 893 873 884 119,000
2023/04/11 876 888 873 879 142,900
2023/04/10 863 875 851 869 117,800
2023/04/07 877 883 857 863 111,500
2023/04/06 859 874 856 872 120,200
2023/04/05 888 900 871 874 131,300
2023/04/04 916 916 891 891 160,600
2023/04/03 928 940 910 913 169,900
2023/03/31 924 926 904 920 152,900
2023/03/30 899 908 890 899 156,600
2023/03/29 865 894 858 892 144,500
2023/03/28 873 878 861 868 182,600
2023/03/27 890 897 875 879 201,800
2023/03/24 895 911 884 904 217,200
2023/03/23 880 907 871 904 182,900
2023/03/22 875 901 865 895 472,700
2023/03/20 896 902 860 875 651,100
2023/03/17 823 887 823 881 651,600
2023/03/16 788 797 768 793 354,800
2023/03/15 836 836 801 803 343,000
2023/03/14 850 851 808 825 413,200
2023/03/13 867 868 842 859 387,200
2023/03/10 905 906 873 882 547,000
2023/03/09 915 923 891 923 372,500
2023/03/08 915 921 902 911 196,200
2023/03/07 931 941 916 928 198,700
2023/03/06 956 970 921 934 235,600
2023/03/03 948 954 931 941 231,300
2023/03/02 939 952 925 933 176,500
2023/03/01 944 947 918 946 296,200
2023/02/28 968 974 944 955 212,300
2023/02/27 956 966 896 942 469,200
2023/02/24 995 998 970 970 159,100
2023/02/22 986 989 957 989 234,700
2023/02/21 1,010 1,017 981 989 229,000
2023/02/20 1,043 1,043 995 995 217,200
2023/02/17 1,056 1,063 1,018 1,033 296,300
2023/02/16 1,046 1,092 1,043 1,083 242,800
2023/02/15 1,086 1,087 1,024 1,034 234,500
2023/02/14 1,117 1,145 1,062 1,068 282,500
2023/02/13 1,118 1,145 1,064 1,087 553,600
2023/02/10 1,237 1,237 1,204 1,208 167,000
2023/02/09 1,245 1,260 1,227 1,259 113,500
2023/02/08 1,303 1,305 1,268 1,270 79,900
2023/02/07 1,288 1,306 1,281 1,290 75,700
2023/02/06 1,285 1,295 1,269 1,279 34,000
2023/02/03 1,285 1,304 1,275 1,276 86,300
2023/02/02 1,289 1,311 1,271 1,277 98,000
2023/02/01 1,265 1,303 1,255 1,272 81,900
2023/01/31 1,237 1,255 1,220 1,255 84,200
2023/01/30 1,237 1,259 1,226 1,237 70,700
2023/01/27 1,256 1,263 1,233 1,235 65,200
2023/01/26 1,266 1,276 1,248 1,257 73,800
2023/01/25 1,250 1,287 1,249 1,275 65,700
2023/01/24 1,257 1,273 1,252 1,258 94,000
2023/01/23 1,258 1,258 1,231 1,238 70,900
2023/01/20 1,253 1,255 1,224 1,241 65,800
2023/01/19 1,229 1,254 1,214 1,254 130,700
2023/01/18 1,228 1,250 1,211 1,238 79,700
2023/01/17 1,181 1,221 1,167 1,208 130,000
2023/01/16 1,185 1,218 1,162 1,199 121,300
2023/01/13 1,205 1,227 1,197 1,209 92,900
2023/01/12 1,221 1,241 1,208 1,224 109,300
2023/01/11 1,182 1,231 1,182 1,218 82,500
2023/01/10 1,161 1,189 1,161 1,187 101,800
2023/01/06 1,147 1,164 1,134 1,159 96,900
2023/01/05 1,139 1,180 1,139 1,160 167,900
2023/01/04 1,165 1,181 1,115 1,115 116,500

このページの先頭へ