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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 314 | 314 | 300 | 300 | 84,500 |
| 2024/08/15 | 313 | 319 | 310 | 314 | 13,500 |
| 2024/08/14 | 322 | 323 | 316 | 316 | 31,500 |
| 2024/08/13 | 317 | 334 | 306 | 320 | 147,700 |
| 2024/08/09 | 356 | 403 | 314 | 319 | 1,714,000 |
| 2024/08/08 | 263 | 340 | 263 | 340 | 329,400 |
| 2024/08/07 | 242 | 281 | 242 | 260 | 111,300 |
| 2024/08/06 | 255 | 281 | 255 | 266 | 55,100 |
| 2024/08/05 | 312 | 313 | 254 | 257 | 63,000 |
| 2024/08/02 | 352 | 352 | 322 | 326 | 42,600 |
| 2024/08/01 | 370 | 370 | 343 | 350 | 52,100 |
| 2024/07/31 | 367 | 371 | 361 | 371 | 22,000 |
| 2024/07/30 | 370 | 375 | 365 | 370 | 5,100 |
| 2024/07/29 | 370 | 370 | 366 | 370 | 15,600 |
| 2024/07/26 | 368 | 377 | 366 | 367 | 30,500 |
| 2024/07/25 | 386 | 386 | 372 | 376 | 13,500 |
| 2024/07/24 | 385 | 390 | 385 | 386 | 3,200 |
| 2024/07/23 | 382 | 396 | 382 | 385 | 15,400 |
| 2024/07/22 | 392 | 392 | 382 | 389 | 21,500 |
| 2024/07/19 | 400 | 401 | 394 | 394 | 5,700 |
| 2024/07/18 | 397 | 402 | 397 | 400 | 4,800 |
| 2024/07/17 | 402 | 402 | 395 | 397 | 13,300 |
| 2024/07/16 | 410 | 410 | 399 | 401 | 24,400 |
| 2024/07/12 | 413 | 415 | 410 | 411 | 4,100 |
| 2024/07/11 | 415 | 417 | 410 | 416 | 6,100 |
| 2024/07/10 | 412 | 416 | 408 | 410 | 10,200 |
| 2024/07/09 | 420 | 425 | 410 | 412 | 3,900 |
| 2024/07/08 | 411 | 425 | 408 | 418 | 7,000 |
| 2024/07/05 | 413 | 421 | 411 | 415 | 10,100 |
| 2024/07/04 | 438 | 438 | 418 | 420 | 16,600 |
| 2024/07/03 | 427 | 437 | 419 | 431 | 13,200 |
| 2024/07/02 | 420 | 428 | 420 | 427 | 4,200 |
| 2024/07/01 | 425 | 429 | 418 | 422 | 2,800 |
| 2024/06/28 | 436 | 437 | 426 | 426 | 8,200 |
| 2024/06/27 | 418 | 440 | 416 | 440 | 14,200 |
| 2024/06/26 | 443 | 443 | 425 | 425 | 25,300 |
| 2024/06/25 | 451 | 451 | 441 | 441 | 15,600 |
| 2024/06/24 | 454 | 457 | 446 | 451 | 10,900 |
| 2024/06/21 | 461 | 461 | 447 | 450 | 5,400 |
| 2024/06/20 | 461 | 461 | 437 | 453 | 39,200 |
| 2024/06/19 | 467 | 467 | 455 | 461 | 15,200 |
| 2024/06/18 | 460 | 460 | 453 | 460 | 7,400 |
| 2024/06/17 | 464 | 465 | 445 | 457 | 20,000 |
| 2024/06/14 | 449 | 455 | 448 | 453 | 5,500 |
| 2024/06/13 | 454 | 461 | 442 | 455 | 34,400 |
| 2024/06/12 | 455 | 464 | 453 | 457 | 31,500 |
| 2024/06/11 | 457 | 457 | 446 | 453 | 12,500 |
| 2024/06/10 | 450 | 459 | 447 | 455 | 14,400 |
| 2024/06/07 | 435 | 448 | 435 | 448 | 13,200 |
| 2024/06/06 | 439 | 446 | 434 | 435 | 24,500 |
| 2024/06/05 | 460 | 462 | 445 | 447 | 20,700 |
| 2024/06/04 | 459 | 468 | 456 | 459 | 18,300 |
| 2024/06/03 | 474 | 474 | 456 | 467 | 52,500 |
| 2024/05/31 | 458 | 474 | 454 | 456 | 24,200 |
| 2024/05/30 | 460 | 472 | 457 | 466 | 35,000 |
| 2024/05/29 | 480 | 481 | 453 | 455 | 62,800 |
| 2024/05/28 | 479 | 480 | 464 | 479 | 74,900 |
| 2024/05/27 | 475 | 493 | 450 | 480 | 166,200 |
| 2024/05/24 | 416 | 491 | 408 | 462 | 359,300 |
| 2024/05/23 | 405 | 425 | 403 | 424 | 28,600 |
| 2024/05/22 | 404 | 410 | 402 | 403 | 16,800 |
| 2024/05/21 | 406 | 412 | 405 | 407 | 5,700 |
| 2024/05/20 | 394 | 410 | 391 | 409 | 19,000 |
| 2024/05/17 | 392 | 404 | 392 | 404 | 4,500 |
| 2024/05/16 | 406 | 406 | 395 | 405 | 2,800 |
| 2024/05/15 | 389 | 408 | 388 | 402 | 17,500 |
| 2024/05/14 | 404 | 409 | 402 | 409 | 3,900 |
| 2024/05/13 | 409 | 409 | 400 | 408 | 6,300 |
| 2024/05/10 | 391 | 408 | 391 | 408 | 6,000 |
| 2024/05/09 | 391 | 400 | 391 | 396 | 5,100 |
| 2024/05/08 | 393 | 395 | 391 | 391 | 4,000 |
| 2024/05/07 | 381 | 393 | 381 | 393 | 3,300 |
| 2024/05/02 | 385 | 389 | 381 | 389 | 4,600 |
| 2024/05/01 | 385 | 390 | 383 | 383 | 4,500 |
| 2024/04/30 | 382 | 390 | 382 | 388 | 3,300 |
| 2024/04/26 | 386 | 390 | 385 | 388 | 6,000 |
| 2024/04/25 | 382 | 385 | 382 | 385 | 4,500 |
| 2024/04/24 | 377 | 383 | 377 | 380 | 8,000 |
| 2024/04/23 | 372 | 380 | 372 | 375 | 3,400 |
| 2024/04/22 | 374 | 381 | 369 | 369 | 7,200 |
| 2024/04/19 | 380 | 385 | 363 | 367 | 22,500 |
| 2024/04/18 | 384 | 389 | 374 | 382 | 6,900 |
| 2024/04/17 | 387 | 388 | 380 | 385 | 5,600 |
| 2024/04/16 | 377 | 384 | 377 | 381 | 7,100 |
| 2024/04/15 | 381 | 389 | 375 | 386 | 12,900 |
| 2024/04/12 | 381 | 385 | 379 | 379 | 4,000 |
| 2024/04/11 | 380 | 386 | 375 | 381 | 7,300 |
| 2024/04/10 | 378 | 386 | 378 | 386 | 10,900 |
| 2024/04/09 | 380 | 382 | 375 | 378 | 3,900 |
| 2024/04/08 | 377 | 380 | 374 | 378 | 4,000 |
| 2024/04/05 | 374 | 379 | 373 | 373 | 10,800 |
| 2024/04/04 | 376 | 381 | 374 | 380 | 4,900 |
| 2024/04/03 | 378 | 382 | 374 | 375 | 8,300 |
| 2024/04/02 | 381 | 388 | 377 | 382 | 9,000 |
| 2024/04/01 | 376 | 383 | 376 | 381 | 8,400 |
| 2024/03/29 | 380 | 381 | 377 | 379 | 8,500 |
| 2024/03/28 | 385 | 385 | 377 | 381 | 10,700 |
| 2024/03/27 | 381 | 383 | 380 | 382 | 7,000 |
| 2024/03/26 | 383 | 388 | 380 | 381 | 10,600 |
| 2024/03/25 | 387 | 393 | 383 | 388 | 14,600 |
| 2024/03/22 | 390 | 390 | 386 | 387 | 1,800 |
| 2024/03/21 | 385 | 390 | 383 | 386 | 7,100 |
| 2024/03/19 | 384 | 386 | 380 | 386 | 9,300 |
| 2024/03/18 | 381 | 394 | 379 | 392 | 11,700 |
| 2024/03/15 | 380 | 385 | 380 | 381 | 2,400 |
| 2024/03/14 | 383 | 389 | 380 | 383 | 8,000 |
| 2024/03/13 | 385 | 392 | 381 | 390 | 8,800 |
| 2024/03/12 | 377 | 391 | 376 | 391 | 10,400 |
| 2024/03/11 | 390 | 394 | 376 | 376 | 22,200 |
| 2024/03/08 | 393 | 395 | 388 | 390 | 10,400 |
| 2024/03/07 | 389 | 396 | 387 | 387 | 22,800 |
| 2024/03/06 | 391 | 402 | 391 | 396 | 21,200 |
| 2024/03/05 | 401 | 404 | 394 | 399 | 20,500 |
| 2024/03/04 | 412 | 415 | 401 | 405 | 15,300 |
| 2024/03/01 | 414 | 420 | 409 | 411 | 11,600 |
| 2024/02/29 | 425 | 425 | 412 | 419 | 30,400 |
| 2024/02/28 | 405 | 433 | 404 | 433 | 53,400 |
| 2024/02/27 | 395 | 407 | 395 | 403 | 22,700 |
| 2024/02/26 | 380 | 395 | 379 | 392 | 21,800 |
| 2024/02/22 | 376 | 380 | 373 | 373 | 18,700 |
| 2024/02/21 | 389 | 389 | 375 | 378 | 17,300 |
| 2024/02/20 | 387 | 395 | 374 | 388 | 48,200 |
| 2024/02/19 | 381 | 388 | 370 | 384 | 44,800 |
| 2024/02/16 | 354 | 387 | 354 | 373 | 83,000 |
| 2024/02/15 | 362 | 371 | 354 | 354 | 218,300 |
| 2024/02/14 | 419 | 437 | 417 | 434 | 64,300 |
| 2024/02/13 | 425 | 427 | 418 | 423 | 23,400 |
| 2024/02/09 | 424 | 427 | 420 | 421 | 26,900 |
| 2024/02/08 | 442 | 442 | 425 | 426 | 40,700 |
| 2024/02/07 | 443 | 447 | 439 | 440 | 18,300 |
| 2024/02/06 | 453 | 453 | 443 | 445 | 24,500 |
| 2024/02/05 | 455 | 458 | 450 | 451 | 19,800 |
| 2024/02/02 | 451 | 458 | 449 | 449 | 15,700 |
| 2024/02/01 | 454 | 456 | 445 | 454 | 28,600 |
| 2024/01/31 | 455 | 459 | 450 | 455 | 35,900 |
| 2024/01/30 | 474 | 474 | 456 | 460 | 36,200 |
| 2024/01/29 | 469 | 477 | 465 | 466 | 34,000 |
| 2024/01/26 | 474 | 477 | 456 | 464 | 51,700 |
| 2024/01/25 | 469 | 492 | 461 | 482 | 113,500 |
| 2024/01/24 | 444 | 514 | 444 | 477 | 613,400 |
| 2024/01/23 | 463 | 463 | 443 | 445 | 20,700 |
| 2024/01/22 | 438 | 464 | 438 | 464 | 23,300 |
| 2024/01/19 | 435 | 443 | 434 | 435 | 8,000 |
| 2024/01/18 | 443 | 445 | 433 | 433 | 14,200 |
| 2024/01/17 | 446 | 454 | 444 | 445 | 40,700 |
| 2024/01/16 | 460 | 461 | 448 | 449 | 21,700 |
| 2024/01/15 | 468 | 468 | 458 | 460 | 16,000 |
| 2024/01/12 | 459 | 471 | 457 | 469 | 29,700 |
| 2024/01/11 | 457 | 463 | 454 | 459 | 13,300 |
| 2024/01/10 | 464 | 476 | 456 | 457 | 28,000 |
| 2024/01/09 | 468 | 468 | 454 | 454 | 14,200 |
| 2024/01/05 | 499 | 499 | 456 | 461 | 77,700 |
| 2024/01/04 | 468 | 490 | 450 | 488 | 105,000 |
| 2023/12/29 | 445 | 445 | 424 | 436 | 52,400 |
| 2023/12/28 | 406 | 446 | 406 | 445 | 31,400 |
| 2023/12/27 | 401 | 423 | 401 | 414 | 76,100 |
| 2023/12/26 | 401 | 420 | 400 | 401 | 67,500 |
| 2023/12/25 | 419 | 419 | 401 | 403 | 38,100 |
| 2023/12/22 | 414 | 423 | 412 | 417 | 46,400 |
| 2023/12/21 | 426 | 430 | 415 | 420 | 44,500 |
| 2023/12/20 | 431 | 445 | 430 | 432 | 54,200 |
| 2023/12/19 | 433 | 441 | 431 | 433 | 19,500 |
| 2023/12/18 | 443 | 444 | 433 | 433 | 15,900 |
| 2023/12/15 | 446 | 452 | 444 | 446 | 17,400 |
| 2023/12/14 | 451 | 454 | 446 | 446 | 18,100 |
| 2023/12/13 | 451 | 465 | 449 | 455 | 21,000 |
| 2023/12/12 | 452 | 458 | 444 | 454 | 35,500 |
| 2023/12/11 | 460 | 463 | 453 | 456 | 13,500 |
| 2023/12/08 | 458 | 462 | 452 | 455 | 23,600 |
| 2023/12/07 | 474 | 474 | 461 | 466 | 11,200 |
| 2023/12/06 | 471 | 474 | 469 | 472 | 15,200 |
| 2023/12/05 | 480 | 482 | 471 | 473 | 13,200 |
| 2023/12/04 | 471 | 483 | 468 | 482 | 12,400 |