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 |
|---|---|---|---|---|---|
| 2024/12/30 | 794 | 804 | 788 | 790 | 152,100 |
| 2024/12/27 | 800 | 806 | 791 | 794 | 117,200 |
| 2024/12/26 | 785 | 799 | 784 | 793 | 126,200 |
| 2024/12/25 | 798 | 805 | 780 | 786 | 152,400 |
| 2024/12/24 | 793 | 798 | 788 | 792 | 83,400 |
| 2024/12/23 | 820 | 823 | 792 | 793 | 156,900 |
| 2024/12/20 | 828 | 829 | 816 | 816 | 106,700 |
| 2024/12/19 | 797 | 827 | 797 | 821 | 128,800 |
| 2024/12/18 | 820 | 821 | 806 | 812 | 115,400 |
| 2024/12/17 | 828 | 833 | 819 | 825 | 108,400 |
| 2024/12/16 | 835 | 843 | 829 | 834 | 74,700 |
| 2024/12/13 | 835 | 848 | 824 | 829 | 124,500 |
| 2024/12/12 | 846 | 849 | 835 | 838 | 100,600 |
| 2024/12/11 | 813 | 838 | 813 | 836 | 120,300 |
| 2024/12/10 | 824 | 830 | 812 | 813 | 142,100 |
| 2024/12/09 | 830 | 846 | 821 | 823 | 138,600 |
| 2024/12/06 | 835 | 843 | 826 | 836 | 114,100 |
| 2024/12/05 | 847 | 856 | 842 | 847 | 131,300 |
| 2024/12/04 | 844 | 852 | 840 | 844 | 154,900 |
| 2024/12/03 | 882 | 887 | 836 | 836 | 310,200 |
| 2024/12/02 | 866 | 883 | 859 | 880 | 178,600 |
| 2024/11/29 | 888 | 895 | 866 | 866 | 212,300 |
| 2024/11/28 | 881 | 889 | 865 | 888 | 315,200 |
| 2024/11/27 | 955 | 958 | 889 | 892 | 569,900 |
| 2024/11/26 | 900 | 950 | 879 | 950 | 820,800 |
| 2024/11/25 | 839 | 877 | 827 | 870 | 393,300 |
| 2024/11/22 | 804 | 834 | 803 | 832 | 249,700 |
| 2024/11/21 | 787 | 804 | 787 | 796 | 236,200 |
| 2024/11/20 | 779 | 788 | 771 | 778 | 135,300 |
| 2024/11/19 | 773 | 799 | 771 | 780 | 276,400 |
| 2024/11/18 | 758 | 776 | 756 | 770 | 287,800 |
| 2024/11/15 | 733 | 782 | 716 | 772 | 579,200 |
| 2024/11/14 | 780 | 790 | 730 | 735 | 1,241,900 |
| 2024/11/13 | 845 | 900 | 832 | 846 | 872,600 |
| 2024/11/12 | 825 | 845 | 825 | 832 | 173,200 |
| 2024/11/11 | 823 | 830 | 816 | 817 | 157,900 |
| 2024/11/08 | 806 | 821 | 806 | 820 | 172,300 |
| 2024/11/07 | 788 | 801 | 782 | 798 | 150,700 |
| 2024/11/06 | 803 | 808 | 781 | 788 | 208,300 |
| 2024/11/05 | 784 | 792 | 759 | 761 | 227,600 |
| 2024/11/01 | 775 | 781 | 769 | 773 | 133,300 |
| 2024/10/31 | 781 | 786 | 773 | 783 | 111,300 |
| 2024/10/30 | 797 | 797 | 781 | 781 | 199,300 |
| 2024/10/29 | 793 | 797 | 785 | 796 | 82,200 |
| 2024/10/28 | 769 | 796 | 769 | 786 | 109,600 |
| 2024/10/25 | 785 | 790 | 770 | 780 | 199,400 |
| 2024/10/24 | 784 | 797 | 784 | 792 | 136,300 |
| 2024/10/23 | 799 | 801 | 786 | 789 | 141,900 |
| 2024/10/22 | 835 | 835 | 808 | 810 | 154,200 |
| 2024/10/21 | 847 | 851 | 832 | 834 | 82,800 |
| 2024/10/18 | 854 | 855 | 839 | 843 | 66,600 |
| 2024/10/17 | 858 | 867 | 848 | 850 | 136,300 |
| 2024/10/16 | 850 | 868 | 849 | 854 | 133,200 |
| 2024/10/15 | 868 | 869 | 850 | 861 | 180,800 |
| 2024/10/11 | 829 | 862 | 825 | 856 | 316,100 |
| 2024/10/10 | 835 | 835 | 822 | 823 | 100,600 |
| 2024/10/09 | 834 | 850 | 831 | 837 | 164,800 |
| 2024/10/08 | 830 | 840 | 826 | 826 | 117,200 |
| 2024/10/07 | 840 | 852 | 826 | 841 | 274,100 |
| 2024/10/04 | 844 | 851 | 833 | 833 | 123,000 |
| 2024/10/03 | 836 | 850 | 833 | 843 | 208,400 |
| 2024/10/02 | 851 | 852 | 822 | 822 | 226,500 |
| 2024/10/01 | 851 | 867 | 832 | 866 | 291,100 |
| 2024/09/30 | 855 | 870 | 843 | 850 | 236,700 |
| 2024/09/27 | 830 | 874 | 826 | 870 | 233,700 |
| 2024/09/26 | 848 | 852 | 839 | 846 | 223,100 |
| 2024/09/25 | 863 | 873 | 846 | 846 | 209,600 |
| 2024/09/24 | 868 | 869 | 851 | 863 | 143,000 |
| 2024/09/20 | 864 | 869 | 849 | 862 | 274,200 |
| 2024/09/19 | 860 | 864 | 832 | 854 | 457,200 |
| 2024/09/18 | 796 | 845 | 795 | 815 | 593,300 |
| 2024/09/17 | 776 | 796 | 762 | 792 | 659,200 |
| 2024/09/13 | 794 | 794 | 768 | 768 | 219,700 |
| 2024/09/12 | 799 | 817 | 792 | 794 | 280,100 |
| 2024/09/11 | 782 | 792 | 768 | 777 | 255,900 |
| 2024/09/10 | 810 | 817 | 782 | 784 | 235,400 |
| 2024/09/09 | 755 | 801 | 755 | 800 | 272,000 |
| 2024/09/06 | 800 | 814 | 774 | 783 | 265,200 |
| 2024/09/05 | 820 | 836 | 789 | 798 | 346,300 |
| 2024/09/04 | 797 | 827 | 791 | 823 | 338,800 |
| 2024/09/03 | 825 | 843 | 818 | 842 | 268,600 |
| 2024/09/02 | 851 | 852 | 819 | 829 | 387,700 |
| 2024/08/30 | 863 | 863 | 834 | 849 | 475,400 |
| 2024/08/29 | 877 | 877 | 854 | 866 | 245,500 |
| 2024/08/28 | 885 | 894 | 872 | 879 | 328,800 |
| 2024/08/27 | 918 | 933 | 898 | 900 | 297,600 |
| 2024/08/26 | 903 | 924 | 891 | 916 | 388,700 |
| 2024/08/23 | 912 | 920 | 895 | 902 | 332,200 |
| 2024/08/22 | 888 | 946 | 882 | 912 | 643,800 |
| 2024/08/21 | 899 | 911 | 880 | 888 | 436,100 |
| 2024/08/20 | 879 | 924 | 879 | 897 | 751,400 |
| 2024/08/19 | 855 | 886 | 855 | 864 | 468,700 |
| 2024/08/16 | 854 | 865 | 837 | 862 | 619,300 |
| 2024/08/15 | 814 | 849 | 770 | 845 | 874,800 |
| 2024/08/14 | 745 | 838 | 736 | 829 | 1,522,800 |
| 2024/08/13 | 724 | 736 | 654 | 733 | 2,800,600 |
| 2024/08/09 | 798 | 809 | 785 | 804 | 480,200 |
| 2024/08/08 | 770 | 798 | 757 | 792 | 607,400 |
| 2024/08/07 | 761 | 808 | 753 | 793 | 499,300 |
| 2024/08/06 | 758 | 788 | 743 | 769 | 696,800 |
| 2024/08/05 | 740 | 776 | 689 | 702 | 1,151,900 |
| 2024/08/02 | 791 | 828 | 783 | 795 | 620,100 |
| 2024/08/01 | 856 | 856 | 815 | 839 | 498,200 |
| 2024/07/31 | 876 | 889 | 871 | 879 | 171,500 |
| 2024/07/30 | 904 | 911 | 883 | 891 | 243,000 |
| 2024/07/29 | 886 | 913 | 872 | 913 | 392,900 |
| 2024/07/26 | 858 | 890 | 857 | 871 | 381,200 |
| 2024/07/25 | 841 | 861 | 822 | 847 | 766,000 |
| 2024/07/24 | 907 | 909 | 863 | 868 | 470,200 |
| 2024/07/23 | 905 | 909 | 881 | 907 | 322,500 |
| 2024/07/22 | 880 | 897 | 870 | 894 | 370,500 |
| 2024/07/19 | 915 | 915 | 881 | 884 | 504,900 |
| 2024/07/18 | 932 | 950 | 921 | 924 | 633,700 |
| 2024/07/17 | 895 | 934 | 894 | 933 | 893,000 |
| 2024/07/16 | 885 | 895 | 875 | 893 | 415,400 |
| 2024/07/12 | 859 | 899 | 857 | 882 | 746,400 |
| 2024/07/11 | 845 | 862 | 839 | 861 | 442,500 |
| 2024/07/10 | 855 | 864 | 841 | 853 | 609,900 |
| 2024/07/09 | 830 | 856 | 825 | 849 | 591,100 |
| 2024/07/08 | 838 | 849 | 823 | 823 | 503,900 |
| 2024/07/05 | 796 | 840 | 795 | 836 | 960,900 |
| 2024/07/04 | 804 | 811 | 789 | 790 | 335,300 |
| 2024/07/03 | 772 | 810 | 766 | 804 | 547,400 |
| 2024/07/02 | 764 | 774 | 743 | 767 | 532,600 |
| 2024/07/01 | 797 | 797 | 765 | 777 | 770,300 |
| 2024/06/28 | 824 | 831 | 798 | 810 | 1,469,600 |
| 2024/06/27 | 760 | 782 | 757 | 764 | 405,300 |
| 2024/06/26 | 763 | 777 | 752 | 756 | 386,200 |
| 2024/06/25 | 790 | 806 | 766 | 768 | 668,800 |
| 2024/06/24 | 750 | 789 | 749 | 778 | 608,700 |
| 2024/06/21 | 750 | 762 | 740 | 740 | 513,200 |
| 2024/06/20 | 774 | 782 | 748 | 757 | 388,000 |
| 2024/06/19 | 775 | 790 | 766 | 774 | 409,100 |
| 2024/06/18 | 808 | 808 | 759 | 763 | 662,600 |
| 2024/06/17 | 790 | 804 | 781 | 793 | 673,100 |
| 2024/06/14 | 748 | 809 | 745 | 803 | 1,098,600 |
| 2024/06/13 | 730 | 757 | 728 | 756 | 582,300 |
| 2024/06/12 | 718 | 741 | 711 | 731 | 562,100 |
| 2024/06/11 | 729 | 737 | 702 | 709 | 500,400 |
| 2024/06/10 | 726 | 729 | 712 | 719 | 482,400 |
| 2024/06/07 | 680 | 730 | 679 | 729 | 822,000 |
| 2024/06/06 | 683 | 692 | 671 | 688 | 456,200 |
| 2024/06/05 | 705 | 707 | 673 | 674 | 532,700 |
| 2024/06/04 | 677 | 713 | 677 | 706 | 751,200 |
| 2024/06/03 | 673 | 686 | 661 | 677 | 625,800 |
| 2024/05/31 | 676 | 688 | 656 | 680 | 793,000 |
| 2024/05/30 | 624 | 679 | 620 | 675 | 1,249,300 |
| 2024/05/29 | 640 | 658 | 624 | 624 | 695,000 |
| 2024/05/28 | 649 | 681 | 638 | 640 | 1,401,700 |
| 2024/05/27 | 590 | 617 | 590 | 613 | 671,300 |
| 2024/05/24 | 563 | 580 | 562 | 575 | 355,100 |
| 2024/05/23 | 564 | 576 | 558 | 565 | 471,200 |
| 2024/05/22 | 565 | 576 | 557 | 561 | 510,800 |
| 2024/05/21 | 586 | 594 | 571 | 571 | 531,200 |
| 2024/05/20 | 584 | 608 | 578 | 596 | 854,700 |
| 2024/05/17 | 553 | 590 | 553 | 584 | 1,299,000 |
| 2024/05/16 | 534 | 562 | 515 | 549 | 2,374,900 |
| 2024/05/15 | 533 | 533 | 532 | 533 | 617,600 |
| 2024/05/14 | 439 | 454 | 439 | 453 | 219,800 |
| 2024/05/13 | 437 | 445 | 428 | 436 | 333,100 |
| 2024/05/10 | 464 | 464 | 447 | 453 | 191,100 |
| 2024/05/09 | 453 | 456 | 447 | 449 | 143,800 |
| 2024/05/08 | 461 | 469 | 453 | 458 | 290,200 |
| 2024/05/07 | 443 | 462 | 441 | 462 | 446,300 |
| 2024/05/02 | 438 | 438 | 430 | 434 | 128,500 |
| 2024/05/01 | 436 | 439 | 432 | 435 | 110,300 |
| 2024/04/30 | 432 | 438 | 425 | 438 | 203,200 |
| 2024/04/26 | 418 | 426 | 418 | 424 | 541,700 |
| 2024/04/25 | 420 | 421 | 412 | 415 | 182,600 |
| 2024/04/24 | 425 | 426 | 420 | 420 | 168,600 |
| 2024/04/23 | 419 | 427 | 419 | 422 | 97,900 |
| 2024/04/22 | 418 | 425 | 416 | 418 | 181,500 |
| 2024/04/19 | 428 | 428 | 404 | 410 | 471,100 |
| 2024/04/18 | 419 | 434 | 419 | 433 | 132,200 |
| 2024/04/17 | 433 | 434 | 417 | 419 | 265,500 |
| 2024/04/16 | 442 | 443 | 434 | 434 | 204,600 |
| 2024/04/15 | 443 | 450 | 438 | 444 | 203,500 |
| 2024/04/12 | 450 | 452 | 442 | 446 | 164,400 |
| 2024/04/11 | 440 | 449 | 437 | 447 | 156,200 |
| 2024/04/10 | 444 | 452 | 440 | 446 | 200,700 |
| 2024/04/09 | 444 | 444 | 433 | 441 | 137,200 |
| 2024/04/08 | 437 | 442 | 433 | 442 | 218,100 |
| 2024/04/05 | 425 | 433 | 422 | 432 | 168,000 |
| 2024/04/04 | 434 | 434 | 428 | 433 | 128,000 |
| 2024/04/03 | 428 | 434 | 423 | 430 | 203,300 |
| 2024/04/02 | 441 | 442 | 427 | 434 | 303,600 |
| 2024/04/01 | 454 | 460 | 440 | 442 | 349,400 |
| 2024/03/29 | 442 | 447 | 439 | 440 | 138,100 |
| 2024/03/28 | 439 | 448 | 436 | 441 | 206,600 |
| 2024/03/27 | 448 | 451 | 439 | 439 | 214,100 |
| 2024/03/26 | 440 | 447 | 437 | 441 | 195,100 |
| 2024/03/25 | 444 | 450 | 443 | 443 | 236,600 |
| 2024/03/22 | 448 | 450 | 441 | 448 | 196,300 |
| 2024/03/21 | 446 | 453 | 444 | 446 | 312,100 |
| 2024/03/19 | 438 | 445 | 431 | 445 | 277,300 |
| 2024/03/18 | 427 | 439 | 425 | 435 | 380,200 |
| 2024/03/15 | 421 | 425 | 414 | 425 | 376,000 |
| 2024/03/14 | 428 | 430 | 421 | 421 | 252,400 |
| 2024/03/13 | 433 | 437 | 419 | 422 | 413,100 |
| 2024/03/12 | 425 | 438 | 417 | 434 | 515,800 |
| 2024/03/11 | 437 | 441 | 428 | 432 | 537,500 |
| 2024/03/08 | 439 | 454 | 436 | 445 | 351,200 |
| 2024/03/07 | 452 | 452 | 440 | 443 | 369,600 |
| 2024/03/06 | 439 | 451 | 433 | 451 | 606,600 |
| 2024/03/05 | 450 | 450 | 430 | 433 | 1,123,900 |
| 2024/03/04 | 481 | 488 | 454 | 454 | 1,217,700 |
| 2024/03/01 | 499 | 502 | 476 | 478 | 953,400 |
| 2024/02/29 | 505 | 513 | 498 | 505 | 728,200 |
| 2024/02/28 | 484 | 506 | 474 | 506 | 1,066,500 |
| 2024/02/27 | 470 | 481 | 467 | 476 | 405,400 |
| 2024/02/26 | 466 | 475 | 456 | 469 | 718,400 |
| 2024/02/22 | 478 | 479 | 464 | 464 | 821,100 |
| 2024/02/21 | 496 | 502 | 475 | 477 | 891,700 |
| 2024/02/20 | 489 | 499 | 472 | 490 | 1,251,300 |
| 2024/02/19 | 512 | 522 | 498 | 515 | 634,500 |
| 2024/02/16 | 520 | 523 | 506 | 518 | 646,600 |
| 2024/02/15 | 530 | 533 | 516 | 521 | 1,074,000 |
| 2024/02/14 | 552 | 553 | 515 | 532 | 1,476,500 |
| 2024/02/13 | 580 | 592 | 552 | 552 | 1,933,400 |
| 2024/02/09 | 648 | 663 | 641 | 652 | 318,400 |
| 2024/02/08 | 666 | 669 | 653 | 655 | 232,400 |
| 2024/02/07 | 687 | 687 | 657 | 665 | 357,900 |
| 2024/02/06 | 684 | 691 | 668 | 687 | 234,400 |
| 2024/02/05 | 682 | 686 | 667 | 684 | 366,000 |
| 2024/02/02 | 688 | 705 | 682 | 688 | 272,500 |
| 2024/02/01 | 692 | 710 | 689 | 694 | 352,000 |
| 2024/01/31 | 690 | 707 | 684 | 707 | 217,500 |
| 2024/01/30 | 694 | 703 | 691 | 692 | 157,400 |
| 2024/01/29 | 703 | 705 | 684 | 684 | 407,600 |
| 2024/01/26 | 676 | 713 | 670 | 700 | 508,700 |
| 2024/01/25 | 683 | 693 | 671 | 681 | 257,500 |
| 2024/01/24 | 675 | 679 | 662 | 673 | 431,400 |
| 2024/01/23 | 680 | 694 | 675 | 683 | 353,900 |
| 2024/01/22 | 644 | 681 | 638 | 676 | 382,900 |
| 2024/01/19 | 640 | 648 | 632 | 634 | 297,800 |
| 2024/01/18 | 650 | 654 | 635 | 640 | 359,500 |
| 2024/01/17 | 665 | 672 | 653 | 655 | 293,100 |
| 2024/01/16 | 677 | 677 | 665 | 665 | 188,900 |
| 2024/01/15 | 679 | 693 | 668 | 677 | 408,700 |
| 2024/01/12 | 701 | 702 | 671 | 677 | 460,900 |
| 2024/01/11 | 725 | 725 | 692 | 701 | 623,900 |
| 2024/01/10 | 716 | 731 | 705 | 712 | 577,000 |
| 2024/01/09 | 704 | 718 | 697 | 708 | 373,500 |
| 2024/01/05 | 732 | 737 | 699 | 700 | 483,400 |
| 2024/01/04 | 735 | 752 | 705 | 740 | 539,600 |