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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/12/01 | 481 | 481 | 470 | 470 | 14,500 |
2023/11/30 | 494 | 494 | 482 | 482 | 14,800 |
2023/11/29 | 490 | 500 | 490 | 494 | 16,700 |
2023/11/28 | 503 | 503 | 490 | 497 | 19,200 |
2023/11/27 | 504 | 510 | 494 | 495 | 19,400 |
2023/11/24 | 512 | 520 | 506 | 507 | 32,800 |
2023/11/22 | 528 | 530 | 512 | 512 | 29,300 |
2023/11/21 | 520 | 536 | 512 | 536 | 42,500 |
2023/11/20 | 495 | 563 | 493 | 525 | 235,700 |
2023/11/17 | 492 | 503 | 473 | 491 | 34,300 |
2023/11/16 | 489 | 507 | 486 | 494 | 29,100 |
2023/11/15 | 465 | 490 | 465 | 489 | 69,000 |
2023/11/14 | 464 | 467 | 443 | 457 | 72,500 |
2023/11/13 | 469 | 475 | 462 | 464 | 48,600 |
2023/11/10 | 488 | 492 | 467 | 476 | 56,500 |
2023/11/09 | 488 | 495 | 483 | 494 | 15,300 |
2023/11/08 | 493 | 508 | 488 | 490 | 35,300 |
2023/11/07 | 493 | 495 | 482 | 491 | 32,700 |
2023/11/06 | 489 | 502 | 484 | 498 | 36,700 |
2023/11/02 | 470 | 485 | 470 | 481 | 22,800 |
2023/11/01 | 478 | 479 | 461 | 462 | 24,100 |
2023/10/31 | 451 | 470 | 434 | 470 | 58,000 |
2023/10/30 | 459 | 464 | 447 | 447 | 51,600 |
2023/10/27 | 436 | 465 | 435 | 464 | 123,700 |
2023/10/26 | 447 | 447 | 426 | 428 | 110,900 |
2023/10/25 | 470 | 475 | 452 | 453 | 108,100 |
2023/10/24 | 467 | 482 | 455 | 475 | 108,200 |
2023/10/23 | 508 | 534 | 465 | 475 | 199,900 |
2023/10/20 | 484 | 523 | 481 | 518 | 339,700 |
2023/10/19 | 532 | 532 | 532 | 532 | 8,600 |
2023/10/18 | 634 | 640 | 621 | 632 | 21,700 |
2023/10/17 | 625 | 650 | 625 | 636 | 31,600 |
2023/10/16 | 640 | 654 | 622 | 622 | 63,100 |
2023/10/13 | 660 | 667 | 645 | 655 | 49,200 |
2023/10/12 | 661 | 675 | 656 | 675 | 28,100 |
2023/10/11 | 671 | 674 | 660 | 667 | 9,600 |
2023/10/10 | 669 | 684 | 665 | 671 | 28,200 |
2023/10/06 | 655 | 668 | 653 | 667 | 23,500 |
2023/10/05 | 640 | 666 | 640 | 662 | 30,100 |
2023/10/04 | 649 | 659 | 637 | 637 | 61,100 |
2023/10/03 | 681 | 681 | 662 | 663 | 44,600 |
2023/10/02 | 698 | 706 | 683 | 683 | 58,000 |
2023/09/29 | 684 | 692 | 681 | 691 | 25,400 |
2023/09/28 | 694 | 694 | 674 | 684 | 24,700 |
2023/09/27 | 684 | 704 | 682 | 694 | 28,400 |
2023/09/26 | 704 | 704 | 686 | 691 | 52,300 |
2023/09/25 | 674 | 700 | 671 | 700 | 51,400 |
2023/09/22 | 649 | 681 | 649 | 674 | 32,400 |
2023/09/21 | 679 | 680 | 648 | 659 | 55,300 |
2023/09/20 | 670 | 695 | 670 | 677 | 79,200 |
2023/09/19 | 656 | 657 | 646 | 653 | 26,200 |
2023/09/15 | 673 | 674 | 653 | 659 | 48,300 |
2023/09/14 | 663 | 675 | 661 | 673 | 39,400 |
2023/09/13 | 656 | 668 | 653 | 666 | 30,500 |
2023/09/12 | 647 | 673 | 647 | 661 | 83,900 |
2023/09/11 | 646 | 668 | 646 | 650 | 67,400 |
2023/09/08 | 655 | 656 | 639 | 645 | 188,300 |
2023/09/07 | 688 | 697 | 668 | 669 | 216,400 |
2023/09/06 | 698 | 701 | 681 | 700 | 122,700 |
2023/09/05 | 697 | 709 | 688 | 706 | 106,000 |
2023/09/04 | 709 | 717 | 698 | 702 | 69,500 |
2023/09/01 | 700 | 711 | 693 | 710 | 61,600 |
2023/08/31 | 707 | 714 | 695 | 701 | 53,000 |
2023/08/30 | 718 | 718 | 704 | 706 | 67,400 |
2023/08/29 | 697 | 725 | 696 | 718 | 102,100 |
2023/08/28 | 722 | 722 | 693 | 700 | 113,500 |
2023/08/25 | 714 | 729 | 706 | 722 | 58,000 |
2023/08/24 | 717 | 737 | 717 | 729 | 61,400 |
2023/08/23 | 707 | 731 | 696 | 725 | 63,000 |
2023/08/22 | 729 | 741 | 702 | 714 | 86,200 |
2023/08/21 | 708 | 736 | 698 | 723 | 112,100 |
2023/08/18 | 702 | 706 | 678 | 693 | 94,200 |
2023/08/17 | 735 | 735 | 686 | 709 | 198,400 |
2023/08/16 | 792 | 792 | 734 | 734 | 284,000 |
2023/08/15 | 794 | 856 | 794 | 795 | 777,500 |
2023/08/14 | 1,112 | 1,140 | 1,051 | 1,094 | 53,500 |
2023/08/10 | 1,130 | 1,170 | 1,130 | 1,160 | 20,700 |
2023/08/09 | 1,124 | 1,157 | 1,121 | 1,140 | 13,600 |
2023/08/08 | 1,137 | 1,167 | 1,137 | 1,138 | 14,400 |
2023/08/07 | 1,155 | 1,169 | 1,140 | 1,160 | 19,800 |
2023/08/04 | 1,147 | 1,161 | 1,133 | 1,155 | 9,000 |
2023/08/03 | 1,159 | 1,171 | 1,130 | 1,135 | 26,300 |
2023/08/02 | 1,151 | 1,172 | 1,136 | 1,164 | 22,000 |
2023/08/01 | 1,160 | 1,172 | 1,140 | 1,160 | 18,200 |
2023/07/31 | 1,200 | 1,201 | 1,149 | 1,164 | 33,800 |
2023/07/28 | 1,213 | 1,228 | 1,153 | 1,188 | 41,300 |
2023/07/27 | 1,211 | 1,261 | 1,206 | 1,232 | 20,700 |
2023/07/26 | 1,210 | 1,242 | 1,194 | 1,225 | 16,900 |
2023/07/25 | 1,210 | 1,245 | 1,210 | 1,220 | 13,100 |
2023/07/24 | 1,231 | 1,255 | 1,201 | 1,207 | 35,200 |
2023/07/21 | 1,230 | 1,241 | 1,213 | 1,230 | 39,500 |
2023/07/20 | 1,258 | 1,270 | 1,224 | 1,231 | 60,000 |
2023/07/19 | 1,194 | 1,399 | 1,184 | 1,281 | 223,300 |
2023/07/18 | 1,204 | 1,210 | 1,146 | 1,155 | 46,800 |
2023/07/14 | 1,254 | 1,272 | 1,201 | 1,205 | 18,200 |
2023/07/13 | 1,197 | 1,254 | 1,197 | 1,243 | 17,300 |
2023/07/12 | 1,226 | 1,239 | 1,197 | 1,197 | 39,800 |
2023/07/11 | 1,252 | 1,297 | 1,227 | 1,242 | 34,900 |
2023/07/10 | 1,275 | 1,283 | 1,254 | 1,263 | 25,200 |
2023/07/07 | 1,221 | 1,292 | 1,201 | 1,283 | 33,100 |
2023/07/06 | 1,277 | 1,277 | 1,236 | 1,250 | 62,200 |
2023/07/05 | 1,335 | 1,335 | 1,286 | 1,294 | 20,000 |