Ａｔｌａｓ Ｔｅｃｈｎｏｌｏｇｉｅｓ(9563)の株価時系列情報
Ａｔｌａｓ Ｔｅｃｈｎｏｌｏｇｉｅｓ(9563)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 311 | 311 | 307 | 307 | 4,600 |
| 2025/06/12 | 305 | 310 | 304 | 308 | 9,700 |
| 2025/06/11 | 309 | 309 | 305 | 306 | 5,000 |
| 2025/06/10 | 308 | 308 | 304 | 308 | 1,900 |
| 2025/06/09 | 307 | 309 | 305 | 309 | 2,100 |
| 2025/06/06 | 306 | 312 | 306 | 309 | 1,800 |
| 2025/06/05 | 306 | 309 | 306 | 308 | 2,400 |
| 2025/06/04 | 307 | 312 | 307 | 307 | 9,300 |
| 2025/06/03 | 310 | 310 | 306 | 310 | 6,000 |
| 2025/06/02 | 299 | 312 | 299 | 309 | 17,500 |
| 2025/05/30 | 302 | 302 | 300 | 301 | 5,900 |
| 2025/05/29 | 303 | 305 | 302 | 305 | 4,200 |
| 2025/05/28 | 304 | 304 | 301 | 302 | 3,300 |
| 2025/05/27 | 299 | 301 | 299 | 301 | 1,000 |
| 2025/05/26 | 301 | 302 | 298 | 300 | 14,400 |
| 2025/05/23 | 300 | 301 | 299 | 301 | 2,900 |
| 2025/05/22 | 307 | 309 | 299 | 301 | 16,300 |
| 2025/05/21 | 300 | 314 | 294 | 305 | 189,500 |
| 2025/05/20 | 299 | 305 | 299 | 302 | 11,800 |
| 2025/05/19 | 296 | 305 | 296 | 305 | 8,400 |
| 2025/05/16 | 298 | 305 | 298 | 304 | 1,400 |
| 2025/05/15 | 301 | 305 | 297 | 298 | 4,800 |
| 2025/05/14 | 298 | 304 | 297 | 304 | 6,200 |
| 2025/05/13 | 306 | 310 | 296 | 298 | 47,000 |
| 2025/05/12 | 305 | 307 | 298 | 303 | 15,800 |
| 2025/05/09 | 296 | 306 | 295 | 305 | 13,600 |
| 2025/05/08 | 295 | 298 | 291 | 296 | 6,000 |
| 2025/05/07 | 296 | 302 | 295 | 297 | 9,900 |
| 2025/05/02 | 295 | 298 | 293 | 296 | 5,000 |
| 2025/05/01 | 296 | 299 | 292 | 297 | 7,900 |
| 2025/04/30 | 293 | 295 | 288 | 294 | 8,700 |
| 2025/04/28 | 287 | 298 | 285 | 298 | 18,600 |
| 2025/04/25 | 287 | 289 | 282 | 287 | 10,200 |
| 2025/04/24 | 282 | 288 | 282 | 287 | 16,200 |
| 2025/04/23 | 273 | 282 | 273 | 279 | 18,500 |
| 2025/04/22 | 272 | 283 | 269 | 272 | 43,400 |
| 2025/04/21 | 269 | 276 | 268 | 270 | 31,200 |
| 2025/04/18 | 268 | 272 | 268 | 269 | 17,500 |
| 2025/04/17 | 259 | 292 | 259 | 268 | 250,700 |
| 2025/04/16 | 258 | 269 | 255 | 255 | 36,400 |
| 2025/04/15 | 260 | 268 | 256 | 257 | 22,000 |
| 2025/04/14 | 262 | 267 | 260 | 260 | 15,300 |
| 2025/04/11 | 247 | 265 | 247 | 254 | 43,400 |
| 2025/04/10 | 268 | 273 | 258 | 260 | 15,900 |
| 2025/04/09 | 274 | 274 | 258 | 260 | 7,400 |
| 2025/04/08 | 269 | 272 | 254 | 267 | 7,300 |
| 2025/04/07 | 270 | 278 | 253 | 253 | 24,700 |
| 2025/04/04 | 291 | 294 | 264 | 283 | 22,300 |
| 2025/04/03 | 304 | 304 | 287 | 297 | 10,800 |
| 2025/04/02 | 311 | 311 | 306 | 306 | 5,000 |
| 2025/04/01 | 309 | 313 | 307 | 310 | 6,400 |
| 2025/03/31 | 309 | 319 | 307 | 310 | 14,200 |
| 2025/03/28 | 311 | 320 | 305 | 311 | 37,400 |
| 2025/03/27 | 311 | 311 | 307 | 309 | 5,500 |
| 2025/03/26 | 309 | 309 | 305 | 308 | 7,200 |
| 2025/03/25 | 306 | 309 | 302 | 309 | 6,000 |
| 2025/03/24 | 308 | 308 | 301 | 306 | 11,200 |
| 2025/03/21 | 301 | 310 | 300 | 306 | 44,800 |
| 2025/03/19 | 304 | 305 | 300 | 304 | 8,600 |
| 2025/03/18 | 300 | 305 | 300 | 301 | 9,800 |
| 2025/03/17 | 304 | 305 | 300 | 300 | 6,000 |
| 2025/03/14 | 304 | 307 | 302 | 306 | 3,300 |
| 2025/03/13 | 315 | 315 | 305 | 307 | 4,400 |
| 2025/03/12 | 302 | 312 | 298 | 307 | 9,500 |
| 2025/03/11 | 304 | 310 | 299 | 303 | 5,500 |
| 2025/03/10 | 300 | 310 | 295 | 305 | 7,500 |
| 2025/03/07 | 298 | 299 | 298 | 298 | 3,200 |
| 2025/03/06 | 298 | 299 | 298 | 299 | 800 |
| 2025/03/05 | 295 | 298 | 294 | 298 | 4,100 |
| 2025/03/04 | 295 | 296 | 295 | 295 | 1,600 |
| 2025/03/03 | 304 | 304 | 294 | 295 | 5,200 |
| 2025/02/28 | 297 | 302 | 297 | 298 | 5,600 |
| 2025/02/27 | 298 | 300 | 297 | 297 | 1,900 |
| 2025/02/26 | 298 | 302 | 297 | 298 | 5,200 |
| 2025/02/25 | 300 | 304 | 299 | 301 | 3,500 |
| 2025/02/21 | 302 | 302 | 300 | 302 | 1,200 |
| 2025/02/20 | 300 | 303 | 300 | 303 | 900 |
| 2025/02/19 | 302 | 302 | 300 | 300 | 1,600 |
| 2025/02/18 | 298 | 300 | 297 | 299 | 6,800 |
| 2025/02/17 | 302 | 303 | 298 | 299 | 12,200 |
| 2025/02/14 | 305 | 308 | 302 | 304 | 13,100 |
| 2025/02/13 | 306 | 306 | 301 | 305 | 5,100 |
| 2025/02/12 | 305 | 306 | 302 | 306 | 2,900 |
| 2025/02/10 | 305 | 306 | 302 | 306 | 4,800 |
| 2025/02/07 | 300 | 305 | 300 | 305 | 3,700 |
| 2025/02/06 | 301 | 304 | 300 | 303 | 4,100 |
| 2025/02/05 | 301 | 303 | 300 | 302 | 2,800 |
| 2025/02/04 | 305 | 305 | 299 | 303 | 2,600 |
| 2025/02/03 | 301 | 304 | 298 | 304 | 4,100 |
| 2025/01/31 | 301 | 302 | 299 | 301 | 4,000 |
| 2025/01/30 | 302 | 303 | 302 | 303 | 600 |
| 2025/01/29 | 305 | 306 | 303 | 304 | 5,900 |
| 2025/01/28 | 303 | 312 | 303 | 305 | 5,000 |
| 2025/01/27 | 301 | 303 | 300 | 302 | 16,200 |
| 2025/01/24 | 298 | 304 | 297 | 302 | 4,200 |
| 2025/01/23 | 300 | 300 | 298 | 300 | 2,000 |
| 2025/01/22 | 300 | 302 | 298 | 299 | 6,500 |
| 2025/01/21 | 300 | 302 | 300 | 300 | 500 |
| 2025/01/20 | 300 | 303 | 299 | 300 | 6,700 |
| 2025/01/17 | 305 | 305 | 301 | 301 | 1,600 |
| 2025/01/16 | 297 | 305 | 297 | 302 | 6,200 |
| 2025/01/15 | 301 | 301 | 297 | 298 | 2,400 |
| 2025/01/14 | 306 | 306 | 297 | 304 | 3,300 |
| 2025/01/10 | 299 | 312 | 296 | 312 | 9,500 |
| 2025/01/09 | 298 | 305 | 298 | 301 | 6,900 |
| 2025/01/08 | 295 | 302 | 295 | 295 | 4,700 |
| 2025/01/07 | 294 | 304 | 294 | 295 | 8,100 |
| 2025/01/06 | 288 | 293 | 288 | 291 | 2,600 |
| 2024/12/30 | 289 | 290 | 286 | 288 | 3,200 |
| 2024/12/27 | 285 | 289 | 284 | 289 | 4,800 |
| 2024/12/26 | 287 | 288 | 282 | 282 | 27,400 |
| 2024/12/25 | 292 | 292 | 286 | 286 | 13,100 |
| 2024/12/24 | 291 | 299 | 290 | 292 | 14,500 |
| 2024/12/23 | 299 | 299 | 290 | 292 | 27,000 |
| 2024/12/20 | 296 | 298 | 296 | 297 | 2,600 |
| 2024/12/19 | 296 | 302 | 294 | 298 | 14,300 |
| 2024/12/18 | 297 | 299 | 294 | 295 | 9,700 |
| 2024/12/17 | 298 | 298 | 297 | 297 | 4,300 |
| 2024/12/16 | 297 | 299 | 296 | 298 | 9,800 |
| 2024/12/13 | 300 | 301 | 300 | 300 | 2,100 |
| 2024/12/12 | 301 | 304 | 299 | 299 | 7,100 |
| 2024/12/11 | 301 | 303 | 299 | 302 | 4,400 |
| 2024/12/10 | 300 | 301 | 297 | 300 | 7,100 |
| 2024/12/09 | 301 | 301 | 299 | 299 | 4,700 |
| 2024/12/06 | 299 | 304 | 299 | 301 | 8,800 |
| 2024/12/05 | 299 | 308 | 299 | 301 | 35,400 |
| 2024/12/04 | 300 | 300 | 297 | 298 | 7,000 |
| 2024/12/03 | 300 | 303 | 300 | 300 | 2,400 |
| 2024/12/02 | 299 | 301 | 298 | 300 | 15,100 |
| 2024/11/29 | 301 | 301 | 298 | 298 | 2,300 |
| 2024/11/28 | 299 | 300 | 296 | 300 | 9,000 |
| 2024/11/27 | 304 | 304 | 298 | 299 | 10,800 |
| 2024/11/26 | 308 | 308 | 305 | 307 | 2,600 |
| 2024/11/25 | 304 | 305 | 300 | 305 | 10,100 |
| 2024/11/22 | 308 | 308 | 304 | 304 | 6,800 |
| 2024/11/21 | 302 | 308 | 302 | 308 | 7,800 |
| 2024/11/20 | 298 | 301 | 297 | 301 | 6,200 |
| 2024/11/19 | 297 | 304 | 297 | 303 | 7,900 |
| 2024/11/18 | 298 | 300 | 296 | 298 | 7,800 |
| 2024/11/15 | 302 | 304 | 298 | 298 | 19,700 |
| 2024/11/14 | 309 | 309 | 301 | 304 | 13,700 |
| 2024/11/13 | 308 | 315 | 307 | 311 | 9,400 |
| 2024/11/12 | 311 | 318 | 307 | 308 | 15,800 |
| 2024/11/11 | 313 | 313 | 307 | 308 | 6,900 |
| 2024/11/08 | 308 | 314 | 307 | 312 | 7,200 |
| 2024/11/07 | 312 | 312 | 304 | 310 | 7,300 |
| 2024/11/06 | 304 | 314 | 303 | 312 | 17,300 |
| 2024/11/05 | 306 | 306 | 304 | 304 | 5,500 |
| 2024/11/01 | 309 | 312 | 303 | 306 | 10,400 |
| 2024/10/31 | 310 | 310 | 307 | 308 | 6,300 |
| 2024/10/30 | 314 | 316 | 309 | 311 | 8,700 |
| 2024/10/29 | 308 | 314 | 303 | 311 | 16,200 |
| 2024/10/28 | 311 | 316 | 308 | 311 | 25,900 |
| 2024/10/25 | 299 | 346 | 299 | 312 | 287,300 |
| 2024/10/24 | 298 | 306 | 298 | 305 | 23,500 |
| 2024/10/23 | 311 | 314 | 302 | 306 | 38,400 |
| 2024/10/22 | 349 | 367 | 305 | 311 | 162,900 |
| 2024/10/21 | 339 | 363 | 336 | 346 | 88,400 |
| 2024/10/18 | 361 | 385 | 338 | 343 | 275,300 |
| 2024/10/17 | 372 | 405 | 348 | 358 | 506,900 |
| 2024/10/16 | 389 | 419 | 341 | 369 | 907,500 |
| 2024/10/15 | 394 | 397 | 366 | 383 | 603,800 |
| 2024/10/11 | 363 | 441 | 335 | 399 | 5,763,900 |
| 2024/10/10 | 289 | 365 | 288 | 365 | 1,477,300 |
| 2024/10/09 | 289 | 289 | 284 | 285 | 10,900 |
| 2024/10/08 | 287 | 291 | 283 | 284 | 10,100 |
| 2024/10/07 | 293 | 293 | 285 | 286 | 7,000 |
| 2024/10/04 | 288 | 293 | 284 | 291 | 4,300 |
| 2024/10/03 | 290 | 290 | 285 | 285 | 3,100 |
| 2024/10/02 | 290 | 290 | 288 | 289 | 2,800 |
| 2024/10/01 | 289 | 290 | 288 | 289 | 1,600 |
| 2024/09/30 | 287 | 295 | 283 | 289 | 4,600 |
| 2024/09/27 | 293 | 296 | 288 | 289 | 3,500 |
| 2024/09/26 | 289 | 298 | 288 | 295 | 9,700 |
| 2024/09/25 | 294 | 295 | 287 | 289 | 8,200 |
| 2024/09/24 | 289 | 294 | 285 | 290 | 5,700 |
| 2024/09/20 | 291 | 294 | 288 | 289 | 5,900 |
| 2024/09/19 | 285 | 292 | 285 | 292 | 11,300 |
| 2024/09/18 | 288 | 289 | 281 | 285 | 6,000 |
| 2024/09/17 | 289 | 290 | 287 | 288 | 9,500 |
| 2024/09/13 | 282 | 288 | 282 | 288 | 4,800 |
| 2024/09/12 | 280 | 285 | 276 | 283 | 14,000 |
| 2024/09/11 | 283 | 285 | 277 | 280 | 6,900 |
| 2024/09/10 | 288 | 288 | 280 | 283 | 20,700 |
| 2024/09/09 | 286 | 286 | 280 | 285 | 10,500 |
| 2024/09/06 | 283 | 291 | 283 | 290 | 18,100 |
| 2024/09/05 | 282 | 288 | 280 | 286 | 17,500 |
| 2024/09/04 | 293 | 296 | 280 | 282 | 41,500 |
| 2024/09/03 | 296 | 297 | 295 | 297 | 12,100 |
| 2024/09/02 | 294 | 297 | 294 | 295 | 5,800 |
| 2024/08/30 | 294 | 297 | 289 | 295 | 8,000 |
| 2024/08/29 | 292 | 297 | 292 | 294 | 3,500 |
| 2024/08/28 | 298 | 298 | 287 | 292 | 24,400 |
| 2024/08/27 | 296 | 299 | 292 | 298 | 13,900 |
| 2024/08/26 | 293 | 296 | 287 | 293 | 8,400 |
| 2024/08/23 | 296 | 299 | 283 | 286 | 36,200 |
| 2024/08/22 | 295 | 300 | 295 | 297 | 7,500 |
| 2024/08/21 | 300 | 303 | 297 | 299 | 9,600 |
| 2024/08/20 | 295 | 303 | 295 | 301 | 13,100 |
| 2024/08/19 | 295 | 298 | 293 | 293 | 39,600 |