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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 1,300 | 1,331 | 1,280 | 1,321 | 25,300 |
2023/07/03 | 1,325 | 1,338 | 1,291 | 1,297 | 46,700 |
2023/06/30 | 1,294 | 1,322 | 1,262 | 1,314 | 26,300 |
2023/06/29 | 1,297 | 1,318 | 1,260 | 1,282 | 34,300 |
2023/06/28 | 1,278 | 1,304 | 1,276 | 1,295 | 28,400 |
2023/06/27 | 1,275 | 1,280 | 1,241 | 1,268 | 48,300 |
2023/06/26 | 1,300 | 1,322 | 1,260 | 1,289 | 61,600 |
2023/06/23 | 1,368 | 1,388 | 1,291 | 1,319 | 66,600 |
2023/06/22 | 1,398 | 1,402 | 1,350 | 1,359 | 80,700 |
2023/06/21 | 1,439 | 1,439 | 1,389 | 1,402 | 88,600 |
2023/06/20 | 1,470 | 1,471 | 1,373 | 1,440 | 152,400 |
2023/06/19 | 1,416 | 1,484 | 1,416 | 1,451 | 177,900 |
2023/06/16 | 1,321 | 1,408 | 1,321 | 1,399 | 122,300 |
2023/06/15 | 1,298 | 1,343 | 1,289 | 1,322 | 76,000 |
2023/06/14 | 1,334 | 1,351 | 1,270 | 1,298 | 83,000 |
2023/06/13 | 1,311 | 1,372 | 1,275 | 1,318 | 184,900 |
2023/06/12 | 1,199 | 1,330 | 1,199 | 1,315 | 229,900 |
2023/06/09 | 1,215 | 1,279 | 1,182 | 1,206 | 109,700 |
2023/06/08 | 1,225 | 1,266 | 1,183 | 1,210 | 185,600 |
2023/06/07 | 1,138 | 1,243 | 1,126 | 1,218 | 202,700 |
2023/06/06 | 1,114 | 1,143 | 1,100 | 1,108 | 43,300 |
2023/06/05 | 1,081 | 1,115 | 1,077 | 1,115 | 43,900 |
2023/06/02 | 1,042 | 1,074 | 1,027 | 1,064 | 43,100 |
2023/06/01 | 1,053 | 1,057 | 1,029 | 1,054 | 33,800 |
2023/05/31 | 1,080 | 1,080 | 1,053 | 1,053 | 32,400 |
2023/05/30 | 1,089 | 1,106 | 1,054 | 1,076 | 46,000 |
2023/05/29 | 1,095 | 1,109 | 1,081 | 1,089 | 38,300 |
2023/05/26 | 1,112 | 1,129 | 1,081 | 1,088 | 51,900 |
2023/05/25 | 1,167 | 1,175 | 1,123 | 1,125 | 46,400 |
2023/05/24 | 1,106 | 1,160 | 1,102 | 1,153 | 60,400 |
2023/05/23 | 1,128 | 1,146 | 1,092 | 1,120 | 46,800 |
2023/05/22 | 1,125 | 1,130 | 1,092 | 1,116 | 35,700 |
2023/05/19 | 1,065 | 1,111 | 1,065 | 1,095 | 71,200 |
2023/05/18 | 1,064 | 1,124 | 1,051 | 1,065 | 69,100 |
2023/05/17 | 1,134 | 1,135 | 1,063 | 1,064 | 95,000 |
2023/05/16 | 968 | 1,157 | 965 | 1,145 | 275,900 |
2023/05/15 | 1,152 | 1,165 | 1,130 | 1,163 | 110,500 |
2023/05/12 | 1,184 | 1,195 | 1,160 | 1,173 | 84,100 |
2023/05/11 | 1,215 | 1,230 | 1,194 | 1,194 | 39,900 |
2023/05/10 | 1,253 | 1,253 | 1,210 | 1,210 | 50,400 |
2023/05/09 | 1,264 | 1,278 | 1,246 | 1,248 | 57,400 |
2023/05/08 | 1,226 | 1,260 | 1,225 | 1,245 | 59,600 |
2023/05/02 | 1,208 | 1,230 | 1,184 | 1,226 | 73,100 |
2023/05/01 | 1,244 | 1,280 | 1,200 | 1,210 | 144,200 |
2023/04/28 | 1,209 | 1,252 | 1,202 | 1,244 | 65,900 |
2023/04/27 | 1,203 | 1,223 | 1,190 | 1,208 | 37,400 |
2023/04/26 | 1,212 | 1,221 | 1,193 | 1,213 | 59,000 |
2023/04/25 | 1,238 | 1,244 | 1,212 | 1,231 | 55,200 |
2023/04/24 | 1,239 | 1,266 | 1,196 | 1,223 | 117,300 |
2023/04/21 | 1,301 | 1,301 | 1,219 | 1,232 | 246,300 |
2023/04/20 | 1,315 | 1,334 | 1,308 | 1,312 | 60,900 |
2023/04/19 | 1,363 | 1,375 | 1,315 | 1,332 | 70,200 |
2023/04/18 | 1,356 | 1,419 | 1,356 | 1,375 | 72,700 |
2023/04/17 | 1,408 | 1,410 | 1,331 | 1,356 | 122,700 |
2023/04/14 | 1,425 | 1,442 | 1,403 | 1,426 | 43,400 |
2023/04/13 | 1,431 | 1,449 | 1,419 | 1,422 | 48,900 |
2023/04/12 | 1,401 | 1,481 | 1,401 | 1,445 | 93,900 |
2023/04/11 | 1,386 | 1,423 | 1,386 | 1,404 | 61,200 |
2023/04/10 | 1,410 | 1,413 | 1,363 | 1,390 | 53,400 |
2023/04/07 | 1,425 | 1,425 | 1,362 | 1,407 | 69,000 |
2023/04/06 | 1,456 | 1,459 | 1,389 | 1,402 | 101,100 |
2023/04/05 | 1,483 | 1,491 | 1,462 | 1,465 | 51,300 |
2023/04/04 | 1,558 | 1,558 | 1,484 | 1,485 | 100,300 |
2023/04/03 | 1,555 | 1,581 | 1,544 | 1,558 | 41,400 |
2023/03/31 | 1,618 | 1,625 | 1,534 | 1,555 | 82,100 |
2023/03/30 | 1,580 | 1,633 | 1,580 | 1,593 | 82,500 |
2023/03/29 | 1,592 | 1,621 | 1,570 | 1,578 | 115,800 |
2023/03/28 | 1,593 | 1,593 | 1,546 | 1,567 | 59,700 |
2023/03/27 | 1,604 | 1,630 | 1,572 | 1,592 | 108,100 |
2023/03/24 | 1,584 | 1,598 | 1,536 | 1,582 | 127,400 |
2023/03/23 | 1,486 | 1,557 | 1,452 | 1,557 | 138,100 |
2023/03/22 | 1,521 | 1,528 | 1,472 | 1,485 | 49,000 |
2023/03/20 | 1,548 | 1,550 | 1,482 | 1,483 | 84,800 |
2023/03/17 | 1,513 | 1,578 | 1,509 | 1,557 | 87,400 |
2023/03/16 | 1,440 | 1,495 | 1,421 | 1,479 | 155,400 |
2023/03/15 | 1,601 | 1,618 | 1,456 | 1,483 | 231,400 |
2023/03/14 | 1,698 | 1,698 | 1,567 | 1,571 | 168,900 |
2023/03/13 | 1,641 | 1,678 | 1,632 | 1,658 | 119,800 |
2023/03/10 | 1,739 | 1,764 | 1,692 | 1,692 | 122,700 |
2023/03/09 | 1,736 | 1,765 | 1,690 | 1,741 | 299,200 |
2023/03/08 | 1,752 | 1,839 | 1,719 | 1,730 | 280,500 |
2023/03/07 | 1,760 | 1,786 | 1,720 | 1,752 | 217,000 |
2023/03/06 | 1,728 | 1,774 | 1,661 | 1,764 | 300,100 |
2023/03/03 | 1,655 | 1,710 | 1,630 | 1,698 | 137,100 |
2023/03/02 | 1,620 | 1,640 | 1,602 | 1,632 | 76,100 |
2023/03/01 | 1,631 | 1,637 | 1,568 | 1,600 | 167,400 |
2023/02/28 | 1,642 | 1,656 | 1,603 | 1,632 | 106,800 |
2023/02/27 | 1,672 | 1,675 | 1,582 | 1,612 | 208,900 |
2023/02/24 | 1,680 | 1,723 | 1,634 | 1,675 | 152,300 |
2023/02/22 | 1,701 | 1,724 | 1,663 | 1,683 | 128,300 |
2023/02/21 | 1,771 | 1,776 | 1,702 | 1,720 | 209,900 |
2023/02/20 | 1,798 | 1,835 | 1,766 | 1,790 | 73,400 |
2023/02/17 | 1,910 | 1,925 | 1,795 | 1,818 | 169,800 |
2023/02/16 | 1,836 | 1,931 | 1,830 | 1,925 | 215,700 |
2023/02/15 | 1,706 | 1,900 | 1,675 | 1,802 | 605,200 |
2023/02/14 | 2,041 | 2,079 | 1,980 | 2,032 | 220,400 |
2023/02/13 | 2,210 | 2,210 | 2,065 | 2,077 | 170,900 |
2023/02/10 | 2,289 | 2,289 | 2,215 | 2,238 | 100,400 |
2023/02/09 | 2,269 | 2,315 | 2,228 | 2,280 | 139,000 |
2023/02/08 | 2,168 | 2,249 | 2,168 | 2,249 | 141,600 |
2023/02/07 | 2,135 | 2,185 | 2,130 | 2,172 | 43,600 |
2023/02/06 | 2,183 | 2,185 | 2,102 | 2,128 | 64,300 |
2023/02/03 | 2,171 | 2,204 | 2,135 | 2,173 | 65,600 |
2023/02/02 | 2,198 | 2,254 | 2,167 | 2,175 | 112,000 |
2023/02/01 | 2,119 | 2,243 | 2,115 | 2,162 | 145,400 |
2023/01/31 | 2,124 | 2,124 | 2,037 | 2,100 | 102,400 |
2023/01/30 | 2,109 | 2,152 | 2,055 | 2,125 | 100,200 |
2023/01/27 | 2,165 | 2,198 | 2,067 | 2,086 | 151,200 |
2023/01/26 | 2,134 | 2,215 | 2,115 | 2,161 | 179,400 |
2023/01/25 | 2,132 | 2,153 | 2,066 | 2,135 | 100,900 |
2023/01/24 | 2,190 | 2,220 | 2,144 | 2,160 | 122,600 |
2023/01/23 | 2,144 | 2,200 | 2,095 | 2,193 | 150,500 |
2023/01/20 | 2,200 | 2,207 | 2,075 | 2,126 | 234,900 |
2023/01/19 | 2,026 | 2,213 | 2,022 | 2,187 | 287,800 |
2023/01/18 | 1,951 | 2,049 | 1,950 | 2,025 | 260,100 |
2023/01/17 | 1,909 | 1,928 | 1,830 | 1,925 | 125,600 |
2023/01/16 | 1,722 | 1,880 | 1,721 | 1,879 | 102,900 |
2023/01/13 | 1,710 | 1,758 | 1,697 | 1,749 | 27,200 |
2023/01/12 | 1,820 | 1,820 | 1,705 | 1,720 | 89,500 |
2023/01/11 | 1,656 | 1,786 | 1,656 | 1,772 | 93,700 |
2023/01/10 | 1,653 | 1,703 | 1,639 | 1,647 | 53,400 |
2023/01/06 | 1,672 | 1,680 | 1,630 | 1,661 | 51,900 |
2023/01/05 | 1,710 | 1,735 | 1,685 | 1,687 | 34,300 |
2023/01/04 | 1,720 | 1,765 | 1,656 | 1,673 | 48,200 |