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

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
2022/12/30 1,800 1,805 1,730 1,765 58,700
2022/12/29 1,651 1,811 1,651 1,771 100,000
2022/12/28 1,689 1,706 1,622 1,670 81,600
2022/12/27 1,605 1,751 1,591 1,699 122,200
2022/12/26 1,677 1,690 1,590 1,605 166,500
2022/12/23 1,731 1,731 1,667 1,703 103,500
2022/12/22 1,814 1,814 1,714 1,771 62,800
2022/12/21 1,756 1,792 1,652 1,774 111,300
2022/12/20 1,923 1,923 1,721 1,788 197,200
2022/12/19 1,904 1,963 1,885 1,923 74,500
2022/12/16 1,858 1,909 1,831 1,909 87,500
2022/12/15 1,900 1,932 1,858 1,882 97,400
2022/12/14 1,945 1,945 1,873 1,883 128,100
2022/12/13 2,005 2,045 1,933 1,946 85,900
2022/12/12 1,955 2,032 1,955 2,005 63,400
2022/12/09 1,922 1,994 1,905 1,977 91,600
2022/12/08 1,947 1,956 1,866 1,903 132,200
2022/12/07 1,937 1,980 1,905 1,967 68,400
2022/12/06 2,050 2,052 1,968 1,977 192,500
2022/12/05 2,052 2,060 1,969 2,012 177,100
2022/12/02 2,150 2,194 2,061 2,075 101,700
2022/12/01 2,181 2,217 2,035 2,168 287,800
2022/11/30 2,153 2,220 2,120 2,147 75,300
2022/11/29 2,101 2,254 2,049 2,153 217,100
2022/11/28 2,290 2,325 2,140 2,151 264,700
2022/11/25 2,220 2,394 2,213 2,323 380,900
2022/11/24 2,219 2,270 2,130 2,243 453,700
2022/11/22 2,069 2,220 2,069 2,206 822,000
2022/11/21 1,844 2,080 1,844 2,040 624,500
2022/11/18 1,913 1,913 1,823 1,839 246,800
2022/11/17 1,855 1,920 1,823 1,896 449,800
2022/11/16 1,982 2,049 1,840 1,843 672,300
2022/11/15 1,953 2,126 1,926 2,016 1,240,100
2022/11/14 2,300 2,430 2,275 2,409 643,800
2022/11/11 2,300 2,320 2,204 2,255 438,800
2022/11/10 2,130 2,279 2,105 2,250 496,800
2022/11/09 2,070 2,243 2,055 2,130 736,200
2022/11/08 2,165 2,187 2,085 2,086 391,600
2022/11/07 2,242 2,265 2,121 2,165 625,000
2022/11/04 2,252 2,260 2,162 2,192 799,400
2022/11/02 2,389 2,443 2,284 2,298 3,711,100
2022/11/01 2,255 2,640 2,219 2,425 11,917,100
2022/10/31 2,200 2,266 2,103 2,183 1,505,600
2022/10/28 2,266 2,300 2,156 2,220 5,706,700
2022/10/27 2,094 2,282 2,017 2,233 10,430,000
2022/10/26 2,320 2,663 2,000 2,000 11,185,000

このページの先頭へ